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 Fri February 07, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar14 140207 1324.00 1332.50 1320.00 1331.50 +5.75 112,133 240,386 -1,612
May14 140207 1310.25 1318.75 1305.75 1317.50 +5.75 55,573 156,565 +5,142
Jul14 140207 1291.25 1299.00 1286.50 1298.00 +5.25 24,216 90,580 +1,695
Aug14 140207 1244.25 1252.25 1241.50 1251.00 +5.00 1,594 4,356 +435
Sep14 140207 1168.00 1175.00 1167.75 1174.50 +4.50 1,533 3,665 +209
Nov14 140207 1117.25 1123.25 1116.00 1121.75 +3.25 15,565 113,506 -250
Jan15 140207 1121.50 1128.00 1121.50 1126.50 +3.00 6,138 11,393 +4,368
Mar15 140207 1125.00 1131.00 1124.75 1130.50 +3.00 728 3,761 +195
May15 140207 1126.75 1131.75 1126.75 1131.50 +3.00 177 1,841 +16
Jul15 140207 1129.50 1134.25 1129.50 1134.25 +3.25 303 2,823 +1
Aug15 140207 1125.00 1125.00 1122.00 1125.00 +3.00 0 5 +0
Sep15 140207 1109.75 1109.75 1107.00 1109.75 +2.75 0 6 +0
Nov15 140207 1103.00 1108.25 1103.00 1108.25 +4.00 290 5,825 +124
Jan16 140207 1109.25 1109.25 1105.25 1109.25 +4.00 0 25 +0
Total Volume and Open Interest 218,251 634,811 +10,323
Soybean Meal(CBOT)
Mar14 140207 445.90 448.00 442.00 446.40 +0.40 41,860 137,988 -5,013
May14 140207 426.60 430.70 423.80 429.90 +3.00 21,356 74,146 +3,971
Jul14 140207 414.40 418.70 411.70 417.70 +2.70 8,331 31,352 +614
Aug14 140207 396.90 401.00 395.00 399.90 +2.20 1,016 7,340 +242
Sep14 140207 375.30 378.60 374.40 378.60 +2.50 1,120 4,581 +160
Oct14 140207 349.50 353.40 349.50 352.80 +2.10 476 6,872 +128
Dec14 140207 346.40 350.30 342.70 349.50 +2.70 5,407 28,270 +556
Jan15 140207 344.40 348.80 342.00 348.80 +2.90 758 2,468 +291
Mar15 140207 346.60 350.00 345.00 349.50 +2.90 612 2,709 +271
May15 140207 346.10 349.30 343.70 349.30 +3.20 130 914 +62
Total Volume and Open Interest 81,099 297,459 +1,299
Soybean Oil(CBOT)
Mar14 140207 38.60 38.95 38.46 38.56 -0.10 71,691 180,550 -6,507
May14 140207 38.95 39.26 38.77 38.88 -0.08 34,844 83,024 +4,187
Jul14 140207 39.26 39.55 39.01 39.18 -0.08 14,455 50,642 +1,300
Aug14 140207 39.28 39.59 39.09 39.22 -0.14 1,491 7,935 +179
Sep14 140207 39.31 39.54 39.04 39.15 -0.21 1,323 8,030 +13
Oct14 140207 39.20 39.34 38.85 38.89 -0.36 939 7,076 +78
Dec14 140207 39.27 39.85 38.81 38.89 -0.39 6,888 25,613 +595
Jan15 140207 39.34 39.46 38.92 38.98 -0.40 637 2,422 +27
Mar15 140207 39.53 39.54 39.13 39.13 -0.41 329 1,819 -30
May15 140207 39.73 39.74 39.27 39.27 -0.42 107 1,045 +17
Total Volume and Open Interest 132,817 369,282 -94
Canola(WCE)
Mar14 140207 428.5 429.5 422.5 425.6 -2.9 8,720 69,549 -3,073
May14 140207 438.9 440.0 432.7 435.6 -3.1 7,949 70,540 +989
Jul14 140207 448.1 448.9 441.7 444.8 -3.1 3,247 35,588 +892
Nov14 140207 462.9 463.9 457.2 460.2 -2.7 1,365 46,059 +275
Jan15 140207 469.0 469.0 464.5 466.7 -1.7 100 7,447 +41
Total Volume and Open Interest 21,440 232,592 -830
Corn(CBOT)
Mar14 140207 442.50 445.00 440.50 444.25 +1.25 169,908 498,478 -22,676
May14 140207 448.00 450.50 445.75 450.00 +1.50 77,860 271,069 +8,562
Jul14 140207 453.00 456.00 451.00 455.50 +2.00 46,947 191,430 +4,008
Sep14 140207 454.50 457.50 452.25 457.00 +1.75 11,025 65,316 +2,113
Dec14 140207 457.25 460.75 455.25 460.00 +1.75 34,460 235,185 +437
Mar15 140207 466.50 469.50 464.50 469.00 +2.00 663 16,704 +173
May15 140207 472.75 475.25 470.75 474.75 +1.75 306 2,961 +154
Jul15 140207 475.25 478.00 475.00 478.00 +1.50 187 3,727 +36
Sep15 140207 469.25 469.25 467.50 469.25 +1.75 28 1,084 +17
Dec15 140207 466.00 469.50 465.00 469.25 +1.75 1,283 23,868 +13
Total Volume and Open Interest 342,757 1,311,906 -7,138
Wheat(CBOT)
Mar14 140207 582.00 586.50 566.25 577.50 -3.25 76,582 214,376 -9,806
May14 140207 583.00 587.00 567.25 579.25 -3.00 34,285 83,902 +1,794
Jul14 140207 586.00 591.00 572.25 583.75 -2.25 29,238 84,959 +1,228
Sep14 140207 596.25 599.00 580.75 592.00 -2.25 2,892 12,761 +511
Dec14 140207 608.50 611.25 593.25 604.75 -2.25 5,234 30,058 +880
Mar15 140207 617.00 620.00 603.00 614.25 -2.75 175 4,899 -20
Total Volume and Open Interest 148,470 432,555 -5,413
Wheat(KCBT)
Mar14 140207 648.75 655.50 639.25 649.25 +0.50 14,297 75,687 -3,430
May14 140207 637.00 642.50 628.25 638.50 +1.50 6,934 29,889 +73
Jul14 140207 628.50 634.50 621.25 626.75 -1.75 5,506 34,165 -70
Sep14 140207 636.25 641.25 628.50 634.25 -2.00 867 7,335 +65
Dec14 140207 648.00 651.75 641.50 645.75 -1.50 685 8,090 -3
Mar15 140207 653.00 655.00 646.50 650.50 -1.75 101 559 +66
Total Volume and Open Interest 28,409 156,150 -3,293
Wheat(MGE)
Mar14 140207 637.75 642.50 633.75 639.25 +1.00 3,791 25,581 -530
May14 140207 617.00 623.25 615.00 619.25 +1.25 3,309 17,562 +330
Jul14 140207 622.25 626.50 618.50 622.25 unch 1,491 13,414 +560
Sep14 140207 628.75 633.75 625.00 629.50 +0.50 618 7,169 +271
Dec14 140207 641.75 645.75 638.00 641.25 -0.75 337 5,685 +167
Total Volume and Open Interest 9,654 70,713 +888
Oats(CBOT)
Mar14 140207 456.50 467.25 436.50 436.50 -20.00 770 5,597 -76
May14 140207 385.25 391.25 366.25 366.75 -19.50 454 3,629 +60
Jul14 140207 343.50 346.25 328.00 333.25 -13.00 88 1,013 +6
Sep14 140207 330.00 331.25 314.50 314.50 -16.75 1 94 +0
Total Volume and Open Interest 1,387 11,355 +34
Rough Rice(CBOT)
Mar14 140207 15.40 15.44 15.32 15.34 -0.05 347 5,202 -35
May14 140207 15.38 15.42 15.30 15.31 -0.04 131 2,026 +90
Jul14 140207 15.10 15.10 15.09 15.09 +0.01 16 285 +2
Sep14 140207 13.98 13.98 13.93 13.94 -0.01 1 480 +1
Total Volume and Open Interest 513 8,173 +56
Live Cattle(CME)
Feb14 140207 139.535 141.380 139.400 141.200 +1.650 5,658 35,474 -883
Apr14 140207 139.150 140.500 139.035 140.400 +1.325 15,632 175,648 +2,432
Jun14 140207 131.350 132.250 130.950 132.100 +0.900 6,930 93,347 +514
Aug14 140207 129.800 130.630 129.400 130.575 +0.840 3,535 38,556 -14
Oct14 140207 132.985 133.900 132.735 133.880 +0.980 2,806 21,191 +752
Dec14 140207 134.000 135.050 133.825 134.985 +1.135 1,018 10,486 +330
Total Volume and Open Interest 35,898 378,397 +3,263
Feeder Cattle(CME)
Mar14 140207 167.400 168.000 166.830 167.800 +0.800 2,566 17,029 -896
Apr14 140207 168.130 168.750 167.600 168.535 +0.735 1,186 7,109 -71
May14 140207 168.800 169.485 168.380 169.200 +0.620 1,125 11,751 -4
Aug14 140207 170.630 171.500 170.050 171.300 +0.865 810 9,621 -10
Sep14 140207 169.830 170.785 169.485 170.750 +1.065 131 1,226 +56
Oct14 140207 169.185 169.900 169.100 169.900 +0.800 35 528 +15
Nov14 140207 168.380 169.350 168.200 169.350 +0.700 19 336 +9
Total Volume and Open Interest 5,875 47,610 -901
Lean Hogs(CME)
Feb14 140207 86.300 86.800 86.000 86.580 +0.080 6,616 16,195 -2,387
Apr14 140207 94.230 94.800 94.180 94.730 +0.530 20,748 102,323 +2,026
May14 140207 102.550 103.150 102.430 103.150 +0.650 218 3,138 +42
Jun14 140207 105.285 105.450 105.000 105.350 +0.300 6,829 57,831 +1,482
Jul14 140207 104.300 104.950 104.300 104.930 +0.680 2,344 17,781 +60
Aug14 140207 102.450 103.100 102.450 103.000 +0.550 6,547 29,418 +1,780
Oct14 140207 87.450 88.500 87.450 88.450 +1.000 3,818 24,154 +1,432
Dec14 140207 81.350 82.150 81.350 82.100 +0.850 2,931 13,929 +834
Total Volume and Open Interest 51,422 271,228 +5,889
Class III Milk(CME)
Feb14 140207 23.18 23.23 22.80 22.87 -0.34 433 4,884 -17
Mar14 140207 21.10 21.37 20.70 20.72 -0.33 526 4,141 -1
Apr14 140207 19.80 19.98 19.44 19.44 -0.25 151 3,196 -9
May14 140207 19.12 19.15 18.80 18.81 -0.15 62 2,787 +21
Jun14 140207 18.94 19.10 18.74 18.78 -0.07 15 2,520 +0
Total Volume and Open Interest 1,337 25,675 +59
Cocoa(ICE)
Mar14 140207 2888 2937 2885 2922 +36 19,321 60,383 -8,180
May14 140207 2908 2958 2904 2940 +36 13,843 81,566 +5,996
Jul14 140207 2910 2961 2909 2945 +37 2,364 28,895 +950
Sep14 140207 2916 2953 2906 2943 +36 958 18,021 -116
Dec14 140207 2889 2934 2884 2922 +38 2,164 20,781 +31
Mar15 140207 2872 2910 2863 2899 +37 410 11,649 +177
May15 140207 2871 2901 2863 2895 +33 17 2,805 +9
Total Volume and Open Interest 39,079 224,338 -1,132
Coffee "C"(ICE)
Mar14 140207 135.10 142.75 132.05 135.70 -0.05 35,535 68,501 -2,591
May14 140207 137.00 144.80 134.10 137.85 unch 20,246 49,366 +4,985
Jul14 140207 138.30 146.40 136.25 139.85 +0.10 6,304 18,840 -56
Sep14 140207 141.05 148.20 138.25 141.70 +0.30 3,300 9,486 +525
Dec14 140207 143.00 150.05 140.70 143.85 +0.50 2,900 9,494 +685
Mar15 140207 145.65 152.00 143.25 146.10 +0.50 332 2,968 +116
Total Volume and Open Interest 69,080 163,219 +3,882
Orange Juice(ICE)
Mar14 140207 145.50 148.00 144.05 147.25 +1.80 1,053 10,038 -73
May14 140207 146.50 148.50 145.95 147.85 +1.50 396 4,638 +193
Jul14 140207 146.85 148.95 146.85 148.30 +1.75 24 732 +5
Sep14 140207 148.00 149.35 148.00 149.35 +1.90 18 433 +15
Nov14 140207 150.20 150.20 150.20 150.20 +1.75 0 38 +0
Jan15 140207 149.35 149.35 149.35 149.35 -0.60 0 5 +0
Total Volume and Open Interest 1,491 15,884 +140
Sugar #11(ICE)
Mar14 140207 15.84 15.88 15.60 15.73 -0.12 84,918 314,677 -18,730
May14 140207 16.10 16.14 15.86 16.02 -0.10 54,366 203,856 +8,019
Jul14 140207 16.40 16.42 16.15 16.32 -0.09 28,581 143,010 -259
Oct14 140207 16.76 16.85 16.59 16.76 -0.08 12,424 82,248 +3,975
Mar15 140207 17.56 17.61 17.36 17.56 -0.05 4,583 57,299 +564
May15 140207 17.65 17.70 17.53 17.66 -0.04 765 10,161 +52
Jul15 140207 17.69 17.78 17.67 17.74 unch 428 9,065 +16
Oct15 140207 17.95 18.04 17.95 18.00 unch 348 13,456 -218
Total Volume and Open Interest 186,758 845,570 -6,587
London Cocoa(LCE)
Mar14 140207 1848 1871 1846 1867 +20 9,304 76,690 -103
May14 140207 1842 1864 1840 1859 +19 6,846 58,537 +796
Jul14 140207 1835 1856 1834 1852 +18 2,527 36,351 +337
Sep14 140207 1830 1845 1827 1843 +17 1,149 30,746 -516
Dec14 140207 1805 1819 1800 1816 +16 1,970 30,457 +317
Mar15 140207 1787 1804 1787 1801 +15 417 33,113 +142
May15 140207 1784 1797 1784 1797 +13 106 671 -2
Total Volume and Open Interest 22,331 266,596 +975
London Sugar(LCE)
May14 140207 433.60 438.00 433.10 436.50 -1.30 8,121 29,071 +929
Aug14 140207 444.30 446.40 442.70 445.40 -2.00 2,276 18,264 +842
Oct14 140207 450.50 453.60 449.80 453.00 -1.40 709 7,916 +138
Dec14 140207 457.60 460.90 457.50 460.90 -0.20 194 3,126 +91
Mar15 140207 467.90 470.50 467.90 469.80 +0.20 133 3,034 +0
Total Volume and Open Interest 25,863 83,658 -1,943
Cotton(ICE)
Mar14 140207 86.05 88.05 85.84 87.47 +1.16 10,082 77,681 -3,073
May14 140207 86.79 88.50 86.48 87.85 +0.93 6,793 50,911 +277
Jul14 140207 86.27 87.70 86.26 87.11 +0.64 1,192 25,500 +155
Oct14 140207 79.88 79.88 79.88 79.88 +0.67 0 8 +0
Dec14 140207 77.05 77.95 77.05 77.94 +0.71 903 19,286 +518
Mar15 140207 78.40 78.52 78.39 78.47 +0.76 30 641 +29
Total Volume and Open Interest 19,000 174,081 -2,094
Lumber(CME)
Mar14 140207 354.5 356.5 353.2 354.2 +2.0 689 2,584 -313
May14 140207 358.5 360.0 356.5 356.8 -2.7 441 1,592 +218
Jul14 140207 362.8 363.0 361.0 362.3 +0.3 5 196 +0
Sep14 140207 362.8 363.0 361.0 362.0 -0.8 2 34 +2
Total Volume and Open Interest 1,137 4,431 -93
Crude Oil(NYM)
Mar14 140207 97.97 100.24 97.13 99.88 +2.04 237,671 277,063 -6,520
Apr14 140207 97.44 99.65 96.72 99.35 +2.03 101,966 148,771 +6,484
May14 140207 96.87 98.82 96.10 98.62 +1.96 43,559 96,954 +2,230
Jun14 140207 96.11 98.01 95.41 97.84 +1.90 41,721 140,781 +2,259
Jul14 140207 95.18 97.21 94.76 97.04 +1.86 11,207 52,523 -201
Aug14 140207 94.39 96.16 93.99 96.16 +1.79 6,031 49,291 +810
Sep14 140207 93.64 95.36 93.20 95.28 +1.71 10,334 67,106 +353
Oct14 140207 93.16 94.45 93.16 94.45 +1.63 3,628 45,797 +183
Nov14 140207 92.51 93.71 92.51 93.71 +1.55 2,745 34,682 +342
Dec14 140207 91.67 93.19 91.04 93.02 +1.48 28,800 200,991 +766
Jan15 140207 90.95 92.27 90.40 92.21 +1.42 1,127 37,139 -120
Feb15 140207 90.12 91.45 90.11 91.45 +1.36 796 20,945 +23
Mar15 140207 90.79 90.79 90.79 90.79 +1.31 1,887 26,878 +92
Apr15 140207 89.50 90.21 89.50 90.21 +1.27 155 12,577 +5
May15 140207 89.55 89.70 89.55 89.70 +1.23 232 13,991 +18
Jun15 140207 87.89 89.20 87.60 89.20 +1.19 4,723 48,201 +774
Total Volume and Open Interest 514,958 1,571,421 +10,242
e-miNY Crude Oil(NYM)
Feb14 140117 94.100 94.925 93.950 94.375 +0.425 5,442 2,233 -378
Mar14 140207 97.950 100.300 97.150 99.875 +2.025 5,791 2,484 +275
Apr14 140207 97.400 99.625 96.850 99.350 +2.025 337 915 +90
May14 140207 96.225 98.800 96.225 98.625 +1.975 305 253 +128
Jun14 140207 96.300 97.850 96.300 97.850 +1.900 218 329 +157
Jul14 140207 97.050 97.050 97.050 97.050 +1.875 20 26 -14
Aug14 140207 94.550 96.150 94.550 96.150 +1.775 2 190 +2
Sep14 140207 94.850 95.275 94.775 95.275 +1.700 0 19 +0
Oct14 140207 94.450 94.450 94.450 94.450 +1.625      
Nov14 140207 93.700 93.700 93.700 93.700 +1.550      
Total Volume and Open Interest 6,673 4,414 +638
Heating Oil(NYM)
Mar14 140207 300.61 305.50 299.38 305.03 +5.52 56,054 88,736 -3,406
Apr14 140207 295.80 300.55 294.05 300.15 +6.15 37,786 48,784 -16
May14 140207 294.00 298.76 292.38 298.40 +6.14 22,661 29,202 +1,615
Jun14 140207 293.00 297.66 291.43 297.36 +5.99 19,053 35,169 +665
Jul14 140207 292.23 296.85 290.95 296.65 +5.93 5,172 11,655 +739
Aug14 140207 291.74 296.23 291.64 296.08 +5.87 2,082 8,565 +173
Sep14 140207 290.77 295.68 289.88 295.68 +5.77 1,360 9,882 -560
Oct14 140207 290.40 295.59 289.97 295.23 +5.65 291 4,171 +6
Nov14 140207 290.07 295.10 289.46 294.74 +5.53 331 4,549 -6
Dec14 140207 289.76 294.61 288.83 294.23 +5.37 1,988 23,536 +142
Jan15 140207 293.70 293.70 293.70 293.70 +5.19 50 4,005 +50
Feb15 140207 292.51 292.51 292.51 292.51 +5.03 24 1,696 -6
Mar15 140207 290.56 290.56 290.56 290.56 +4.83 43 2,656 +18
Apr15 140207 288.54 288.54 288.54 288.54 +4.68 12 1,088 +1
Total Volume and Open Interest 147,039 283,911 -533
Gasoline(NYMEX)
Mar14 140207 268.80 275.37 267.56 274.89 +6.59 53,961 88,002 -3,310
Apr14 140207 287.50 292.83 285.30 292.38 +6.29 27,757 54,029 +1,863
May14 140207 286.50 292.34 285.13 292.05 +6.23 9,179 40,884 +549
Jun14 140207 284.46 290.00 283.00 289.72 +6.10 9,155 28,592 +1,564
Jul14 140207 283.00 286.92 280.47 286.57 +5.95 3,982 14,639 +1,640
Aug14 140207 278.11 282.94 276.78 282.75 +5.82 2,258 8,699 +423
Sep14 140207 273.65 278.48 272.36 278.31 +5.74 1,779 9,847 +468
Oct14 140207 258.59 263.28 258.59 263.12 +5.48 653 3,330 -26
Nov14 140207 253.21 259.01 253.20 258.61 +5.35 650 2,836 -6
Dec14 140207 251.65 256.00 251.65 255.96 +5.10 1,309 12,954 -101
Total Volume and Open Interest 110,949 266,563 +3,266
e-miNY RBOB Gasoline(NYM)
Mar14 140207 274.90 274.90 274.89 274.90 +6.60 0 1 +1
Apr14 140207 292.40 292.40 292.38 292.40 +6.30      
May14 140207 292.10 292.10 292.05 292.10 +6.30      
Jun14 140207 289.70 289.72 289.70 289.70 +6.10      
Total Volume and Open Interest 0 1 +1
Natural Gas(NYM)
Mar14 140207 5.030 5.049 4.739 4.775 -0.156 256,128 260,532 -7,347
Apr14 140207 4.617 4.618 4.455 4.516 -0.046 90,004 212,509 +5,035
May14 140207 4.544 4.569 4.423 4.490 -0.026 47,537 126,710 +962
Jun14 140207 4.577 4.582 4.442 4.512 -0.021 21,509 48,211 +2,096
Jul14 140207 4.556 4.609 4.484 4.541 -0.019 11,712 53,549 +852
Aug14 140207 4.579 4.600 4.479 4.534 -0.021 5,933 29,784 +58
Sep14 140207 4.543 4.578 4.463 4.512 -0.021 4,686 39,563 -1,461
Oct14 140207 4.585 4.591 4.465 4.525 -0.020 21,722 131,638 +520
Nov14 140207 4.570 4.633 4.523 4.571 -0.019 4,355 33,556 -229
Dec14 140207 4.675 4.750 4.642 4.691 -0.019 4,237 65,660 -42
Jan15 140207 4.833 4.845 4.743 4.787 -0.020 7,762 57,582 -449
Feb15 140207 4.726 4.784 4.714 4.728 -0.022 1,246 18,757 +454
Mar15 140207 4.600 4.675 4.599 4.619 -0.023 3,869 35,643 +192
Apr15 140207 4.050 4.080 4.030 4.059 +0.007 3,228 38,049 +681
May15 140207 4.008 4.024 3.983 4.004 +0.005 638 13,564 +175
Jun15 140207 4.020 4.035 3.982 4.015 +0.003 432 10,843 +196
Total Volume and Open Interest 489,790 1,262,982 +4,344
Brent Crude Oil(ICE)
Mar14 140207 107.32 109.74 106.88 109.57 +2.38 193,780 157,060 -15,119
Apr14 140207 106.77 109.02 106.29 108.85 +2.25 129,262 270,943 -4,268
May14 140207 106.40 108.58 105.90 108.41 +2.17 57,334 154,870 +13,264
Jun14 140207 106.08 108.17 105.55 108.01 +2.11 64,230 147,761 -482
Jul14 140207 105.72 107.76 105.21 107.59 +2.04 10,735 48,827 +1,203
Aug14 140207 105.30 107.22 104.81 107.14 +2.00 7,720 51,783 +291
Sep14 140207 104.82 106.69 104.33 106.59 +1.95 9,175 65,188 +268
Oct14 140207 104.26 106.16 103.98 106.06 +1.89 3,180 36,819 +216
Nov14 140207 103.85 105.58 103.58 105.58 +1.83 3,341 29,880 +516
Dec14 140207 103.50 105.29 103.08 105.13 +1.78 38,104 163,956 +447
Jan15 140207 104.76 104.76 104.76 104.76 +1.73 1,783 31,032 +110
Feb15 140207 104.39 104.39 104.39 104.39 +1.68 737 20,874 +230
Mar15 140207 103.97 103.97 103.97 103.97 +1.61 886 24,946 +358
Apr15 140207 103.54 103.54 103.54 103.54 +1.54 345 9,939 +178
Total Volume and Open Interest 543,418 1,493,116 -1,640
Gas Oil(ICE)
Feb14 140207 909.25 928.50 907.75 919.00 +12.75 48,978 35,861 -8,705
Mar14 140207 907.50 926.00 905.00 916.00 +12.25 124,205 125,641 +5,826
Apr14 140207 904.25 922.50 902.00 912.50 +11.25 55,850 64,332 +2,638
May14 140207 901.25 919.00 899.00 908.75 +10.50 24,765 37,743 +487
Jun14 140207 898.50 916.00 895.75 905.75 +10.00 35,524 63,191 +2,688
Jul14 140207 896.50 914.25 894.75 904.25 +9.75 5,875 21,639 +1,168
Aug14 140207 895.25 911.25 893.50 902.75 +9.50 3,902 21,472 +1,222
Sep14 140207 893.75 909.75 892.25 901.25 +9.25 5,116 22,048 +725
Oct14 140207 892.00 907.75 891.25 899.25 +9.00 2,211 13,635 +401
Nov14 140207 890.00 904.75 889.00 897.25 +8.75 1,745 14,036 +154
Total Volume and Open Interest 321,925 478,869 +7,594
Ethanol(CBOT)
Feb14 140205 1.950 2.040 1.950 1.970 -0.007 16 56 -3
Mar14 140207 1.916 1.960 1.904 1.957 +0.038 342 1,456 -92
Apr14 140207 1.905 1.931 1.905 1.931 +0.036 293 1,217 +71
May14 140207 1.874 1.900 1.874 1.900 +0.030 111 773 -4
Jun14 140207 1.844 1.869 1.844 1.869 +0.026 147 438 +6
Jul14 140207 1.817 1.835 1.817 1.835 +0.021 121 373 -19
Aug14 140207 1.805 1.805 1.805 1.805 +0.020 75 211 +11
Sep14 140207 1.769 1.769 1.769 1.769 +0.014 25 165 +15
Total Volume and Open Interest 1,233 5,128 -38
WTI Crude Oil(ICE)
Mar14 140207 97.83 100.22 97.10 99.88 +2.04 45,114 56,520 -2,525
Apr14 140207 97.35 99.63 96.71 99.35 +2.03 24,173 45,748 -117
May14 140207 96.73 98.78 96.06 98.62 +1.96 14,603 25,983 +1,711
Jun14 140207 96.05 98.00 95.58 97.84 +1.90 16,018 82,516 -939
Jul14 140207 95.32 97.04 94.70 97.04 +1.86 1,760 12,991 -300
Aug14 140207 94.02 96.32 94.02 96.16 +1.79 3,122 10,155 +1,336
Sep14 140207 93.73 95.43 93.23 95.28 +1.71 3,489 28,549 +1,543
Oct14 140207 92.98 94.60 92.98 94.45 +1.63 510 7,516 -20
Nov14 140207 92.33 93.71 92.19 93.71 +1.55 507 11,489 +93
Dec14 140207 91.71 93.18 91.12 93.02 +1.48 7,466 99,634 +1,606
Jan15 140207 92.21 92.21 92.21 92.21 +1.42 179 8,142 -19
Feb15 140207 91.45 91.45 91.45 91.45 +1.36 97 2,484 +1
Mar15 140207 90.79 90.79 90.79 90.79 +1.31 81 11,320 +10
Apr15 140207 90.21 90.21 90.21 90.21 +1.27 58 770 -5
May15 140207 89.70 89.70 89.70 89.70 +1.23 61 997 -5
Jun15 140207 89.05 89.20 89.05 89.20 +1.19 168 23,818 +22
Total Volume and Open Interest 121,681 547,575 +2,886
US Dollar Index(ICE)
Mar14 140207 80.965 81.095 80.630 80.757 -0.245 24,507 46,174 -305
Jun14 140207 81.145 81.265 80.865 80.935 -0.250 222 1,262 +148
Sep14 140207 81.400 81.400 81.100 81.120 -0.250 0 2 +0
Total Volume and Open Interest 24,729 47,457 -157
Australian Dollar(CME)
Mar14 140207 89.30 89.78 89.01 89.38 -0.03 84,723 120,268 -4,284
Jun14 140207 88.71 89.20 88.51 88.84 -0.03 128 844 +19
Sep14 140207 88.55 88.55 88.29 88.29 -0.04 0 9 +0
Total Volume and Open Interest 84,851 121,129 -4,265
British Pound(CME)
Mar14 140207 163.16 164.14 162.95 164.07 +0.90 109,910 195,041 -149
Jun14 140207 163.08 164.00 162.94 163.95 +0.90 315 7,347 +12
Sep14 140207 163.82 163.82 162.93 163.82 +0.89 0 96 +0
Total Volume and Open Interest 110,225 202,553 -137
Canadian Dollar(CME)
Mar14 140207 90.26 91.10 90.17 90.56 +0.28 64,649 153,809 -482
Jun14 140207 90.07 90.90 89.99 90.36 +0.27 120 3,150 +36
Sep14 140207 90.44 90.45 89.91 90.17 +0.26 60 1,712 +29
Dec14 140207 90.45 90.45 89.75 89.99 +0.24 63 1,108 +28
Total Volume and Open Interest 64,894 160,237 -388
Japanese Yen(CME)
Mar14 140207 98.05 98.60 97.51 97.77 -0.17 209,707 198,106 +696
Jun14 140207 98.06 98.62 97.63 97.82 -0.17 386 1,909 +74
Sep14 140207 98.10 98.10 97.88 97.88 -0.17 0 27 +0
Total Volume and Open Interest 210,096 200,127 +720
Swiss Franc(CME)
Mar14 140207 111.04 111.76 110.87 111.44 +0.39 29,013 41,273 -346
Jun14 140207 111.10 111.53 111.06 111.53 +0.39 68 298 +14
Sep14 140207 111.64 111.64 111.25 111.64 +0.39 0 3 +0
Total Volume and Open Interest 29,081 41,586 -332
EuroFX(CME)
Mar14 140207 135.90 136.46 135.51 136.28 +0.41 209,526 251,756 -3,616
Jun14 140207 135.91 136.40 135.54 136.28 +0.41 585 14,403 +106
Sep14 140207 135.68 136.30 135.68 136.30 +0.41 32 4,353 +8
Total Volume and Open Interest 210,155 270,792 -3,498
Mexican Peso(CME)
Feb14 140207 752.50 754.25 752.50 752.50 -1.75      
Mar14 140207 751.50 752.50 744.50 750.75 -1.75 49,642 113,957 -2,946
Total Volume and Open Interest 56,352 133,335 +1,473
Brazilian Real(CME)
Mar14 140207 416.45 419.30 415.45 417.10 +0.65 38 9,930 -5
Apr14 140207 414.30 416.05 412.85 414.30 +0.70 4 10 +2
May14 140207 411.25 411.25 410.55 411.25 +0.70      
Jun14 140207 407.90 407.90 407.25 407.90 +0.65      
Total Volume and Open Interest 42 16,428 -3
30-Year T-Bonds(CBOT)
Mar14 140207 133~030 134~020 132~120 133~100 +0~090 380,575 664,658 +1,107
Jun14 140207 131~200 132~150 131~090 131~250 +0~100 3,378 14,841 -315
Sep14 140207 130~170 130~170 130~070 130~170 +0~100 0 1 +0
Total Volume and Open Interest 383,953 679,500 +792
10-Year T-Notes(CBOT)
Mar14 140207 125~195 126~085 125~070 125~310 +0~115 1,470,239 2,345,558 -12,818
Jun14 140207 124~010 124~190 123~235 124~110 +0~110 7,939 22,867 -1,268
Sep14 140207 123~270 123~270 123~160 123~270 +0~110      
Total Volume and Open Interest 1,478,178 2,368,425 -14,086
5-Year T-Notes(CBOT)
Mar14 140207 120~202 121~016 120~144 120~292 +0~084 733,298 1,880,665 -23,570
Jun14 140207 119~186 119~306 119~156 119~280 +0~090 11,701 35,138 +5,623
Sep14 140207 119~280 119~280 119~190 119~280 +0~090      
Total Volume and Open Interest 744,999 1,915,803 -17,947
2 Year T-Notes(CBOT)
Mar14 140207 110~034 110~054 110~030 110~046 +0~012 161,069 897,106 -4,400
Jun14 140207 109~286 109~302 109~282 109~300 +0~016 3,929 9,687 +1,298
Sep14 140207 109~300 109~300 109~282 109~300 +0~016      
Total Volume and Open Interest 164,998 906,793 -3,102
Eurodollars(CME)
Mar14 140207 99.760 99.765 99.755 99.755 unch 101,649 807,601 -1,730
Jun14 140207 99.740 99.750 99.735 99.745 +0.010 130,557 716,068 -32,127
Sep14 140207 99.710 99.725 99.705 99.720 +0.015 158,767 669,241 -7,396
Dec14 140207 99.655 99.675 99.640 99.670 +0.020 206,781 745,501 -33,877
Mar15 140207 99.550 99.590 99.540 99.585 +0.035 168,667 652,846 +7,538
Jun15 140207 99.410 99.470 99.390 99.465 +0.050 170,272 791,743 -8,718
Sep15 140207 99.235 99.310 99.195 99.305 +0.065 152,425 889,766 +8,612
Dec15 140207 99.020 99.100 98.975 99.095 +0.075 283,485 1,175,524 -1,152
Mar16 140207 98.765 98.855 98.710 98.845 +0.085 196,957 835,841 -6,047
Jun16 140207 98.490 98.590 98.450 98.575 +0.090 154,256 539,773 +4,490
Sep16 140207 98.220 98.325 98.160 98.300 +0.090 111,760 397,314 +858
Dec16 140207 97.945 98.055 97.875 98.020 +0.085 137,325 401,029 +11,529
Mar17 140207 97.680 97.800 97.620 97.760 +0.080 79,665 314,863 -2,072
Jun17 140207 97.430 97.545 97.365 97.505 +0.080 55,437 203,990 -1,069
Sep17 140207 97.195 97.310 97.135 97.270 +0.080 47,440 168,043 -3,899
Dec17 140207 96.970 97.085 96.910 97.040 +0.075 42,120 167,159 +1,110
Mar18 140207 96.775 96.885 96.715 96.840 +0.075 33,015 148,868 -1,337
Jun18 140207 96.585 96.700 96.530 96.650 +0.070 25,586 92,288 -221
Total Volume and Open Interest 2,301,148 9,934,445 -64,157
Ultra T-Bond(CBOT)
Mar14 140207 142~27 143~30 141~28 142~30 +0~09 91,577 455,254 +1,693
Jun14 140207 141~14 141~14 141~05 141~14 +0~09 35 597 +33
Sep14 140207 141~14 141~14 141~05 141~14 +0~09      
Total Volume and Open Interest 91,612 455,851 +1,726
30 Day Federal Funds(CBOT)
Feb14 140207 99.925 99.925 99.923 99.925 +0.003 4,842 45,373 +436
Mar14 140207 99.910 99.915 99.910 99.915 unch 2,585 34,480 +2,105
Apr14 140207 99.915 99.920 99.910 99.915 unch 1,159 18,549 +327
May14 140207 99.910 99.915 99.910 99.910 unch 249 14,220 +64
Jun14 140207 99.910 99.915 99.905 99.910 unch 1,388 16,278 +1,208
Jul14 140207 99.905 99.915 99.905 99.910 +0.005 898 15,590 +215
Total Volume and Open Interest 26,976 278,632 +5,523
3-Mth Euro-Yen(CME)
Mar14 140207 99.800 99.800 99.800 99.800 unch      
Jun14 140207 99.805 99.805 99.805 99.805 unch      
Sep14 140207 99.810 99.810 99.810 99.810 unch      
Dec14 140207 99.805 99.805 99.805 99.805 unch      
Mar15 140207 99.805 99.805 99.805 99.805 unch      
Jun15 140207 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140207 99.795 99.795 99.795 99.795 unch      
Dec15 140207 99.780 99.780 99.780 99.780 unch      
Mar16 140207 99.640 99.640 99.640 99.640 unch      
Jun16 140207 99.500 99.500 99.500 99.500 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Mar14 140207 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 140207 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140207 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140207 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140207 99.81 99.81 99.81 99.81 unch      
Jun15 140207 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140207 99.79 99.79 99.79 99.79 unch      
Dec15 140207 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 140207 144.73 144.79 144.61 144.70 -0.07 791 18,502 -32
Jun14 140207 144.08 144.08 144.08 144.08 -0.07 2 3 +2
Sep14 140207 143.51 143.51 143.51 143.51 -0.07      
Total Volume and Open Interest 793 18,505 -30
Euro-Bund(EUREX)
Mar14 140207 143.33 144.14 143.32 143.83 +0.50 926,483 1,044,676 +1,493
Jun14 140207 141.45 142.05 141.45 141.91 +0.50 5,962 19,659 +3,793
Sep14 140207 140.83 140.83 140.83 140.83 +0.50      
Total Volume and Open Interest 932,445 1,064,335 +5,286
Euro-Bobl(EUREX)
Mar14 140207 126.38 126.84 126.38 126.68 +0.31 619,466 943,758 +2,283
Jun14 140207 124.91 125.00 124.90 125.00 +0.30 423 10,278 +352
Sep14 140207 125.00 125.00 125.00 125.00 +0.30      
Total Volume and Open Interest 619,889 954,036 +2,635
3-Mth Euribor(EUREX)
Mar14 140207 99.735 99.735 99.735 99.735 +0.010 0 2,942 +0
Jun14 140207 99.745 99.760 99.745 99.760 +0.020 9 797 +0
Sep14 140207 99.740 99.755 99.740 99.755 +0.025 6 2,379 +4
Total Volume and Open Interest 402 26,382 -37
Long Gilt(LIFFE)
Mar14 140207 110~03 110~17 109~29 110~11 +0~11 205,558 354,216 +1,640
Jun14 140207 109~14 109~14 109~13 109~13 +0~11 20 781 +0
Total Volume and Open Interest 205,578 354,997 +1,640
3-Mth Short Sterling(LIFFE)
Mar14 140207 99.46 99.47 99.46 99.46 -0.01 27,808 272,123 -4,199
Jun14 140207 99.43 99.44 99.43 99.43 +0.00 48,169 362,699 -5,945
Sep14 140207 99.37 99.39 99.36 99.39 +0.01 88,066 409,585 +6,972
Dec14 140207 99.27 99.30 99.26 99.29 +0.02 151,983 363,287 -4,987
Mar15 140207 99.12 99.17 99.11 99.15 +0.03 174,058 260,976 +1,139
Jun15 140207 98.93 99.00 98.92 98.97 +0.04 148,280 236,166 +6,974
Total Volume and Open Interest 1,166,043 2,963,305 -22,582
3-Mth Euribor(LIFFE)
Mar14 140207 99.725 99.735 99.720 99.735 +0.010 84,549 522,860 +9,178
Jun14 140207 99.740 99.765 99.735 99.760 +0.020 106,547 483,529 -1,116
Sep14 140207 99.730 99.765 99.730 99.755 +0.025 60,109 367,476 -1,443
Total Volume and Open Interest 689,765 3,814,429 +27,407
3-Mth Aus T-Bills(SFE)
Mar14 140207 97.40 97.40 97.38 97.39 -0.01 5,737 158,329 -4,857
Jun14 140207 97.38 97.38 97.35 97.37 -0.01 49,380 184,105 +1,047
Sep14 140207 97.30 97.31 97.28 97.30 -0.01 36,338 155,905 -2,317
Dec14 140207 97.19 97.19 97.16 97.17 -0.02 29,511 139,688 -415
Mar15 140207 97.03 97.03 96.98 97.01 -0.02 23,837 102,279 +8,246
Jun15 140207 96.84 96.85 96.80 96.82 -0.02 9,971 69,719 +1,261
Sep15 140207 96.67 96.67 96.62 96.65 -0.01 3,349 33,009 +478
Dec15 140207 96.49 96.50 96.45 96.48 -0.01 2,737 22,280 +1,016
Mar16 140207 96.32 96.33 96.32 96.33 -0.01 85 2,111 -79
Jun16 140207 96.17 96.17 96.16 96.17 -0.01 40 1,087 +0
Total Volume and Open Interest 161,025 869,289 +4,380
10-Year Aus T-Bonds(SFE)
Mar14 140207 95.98 95.98 95.89 95.91 -0.06 129,796 566,727 -194
Jun14 140207 95.91 95.91 95.91 95.91 -0.06      
Total Volume and Open Interest 129,796 566,727 -194
3-Year Aus T-Bonds(SFE)
Mar14 140207 97.03 97.03 96.93 96.97 -0.05 266,720 717,728 +38,221
Jun14 140207 96.97 96.97 96.97 96.97 -0.05      
Total Volume and Open Interest 266,720 717,728 +38,221
Gold(CMX)
Feb14 140207 1258.3 1271.4 1257.9 1263.3 +5.7 1,616 3,007 -1,051
Apr14 140207 1256.9 1272.0 1255.5 1262.9 +5.7 127,060 229,316 +2,794
Jun14 140207 1257.1 1271.6 1256.0 1263.3 +5.8 1,649 46,538 -200
Aug14 140207 1261.0 1271.8 1261.0 1263.9 +5.8 1,178 19,068 +164
Oct14 140207 1265.2 1265.2 1260.2 1264.6 +5.8 44 6,698 +18
Dec14 140207 1263.7 1269.6 1260.0 1265.3 +5.8 715 21,118 -25
Feb15 140207 1271.0 1271.0 1260.0 1266.1 +5.7 104 3,144 +26
Apr15 140207 1267.1 1267.1 1267.1 1267.1 +5.7 34 4,267 +26
Jun15 140207 1268.2 1268.2 1268.2 1268.2 +5.6 848 7,042 +616
Aug15 140207 1269.3 1269.3 1269.3 1269.3 +5.5 802 2,273 +550
Oct15 140207 1270.9 1270.9 1270.9 1270.9 +5.4 0 75 +0
Dec15 140207 1272.4 1276.1 1271.1 1272.6 +5.3 532 11,516 -1
Total Volume and Open Interest 135,850 371,152 +2,873
Silver(CMX)
Mar14 140207 1993.0 2009.0 1975.5 1993.6 +0.8 49,127 86,677 -3,173
May14 140207 1995.0 2011.5 1980.0 1997.5 +0.9 3,321 21,882 +578
Jul14 140207 1995.5 2009.5 1990.5 2000.8 +1.0 814 7,099 +464
Sep14 140207 2003.5 2003.6 2003.5 2003.6 +1.0 54 2,532 -9
Dec14 140207 1995.0 2008.0 1990.0 2007.2 +1.0 1,756 12,503 -152
Mar15 140207 2010.5 2010.5 2010.5 2010.5 +1.0 22 1,406 +9
May15 140207 2012.8 2012.8 2012.8 2012.8 +1.0 5 731 +5
Total Volume and Open Interest 55,759 146,779 -2,384
Platinum(NYMEX)
Apr14 140207 1376.8 1392.3 1374.4 1379.2 +4.3 9,993 57,477 -140
Jul14 140207 1388.6 1393.0 1381.4 1381.8 +4.3 157 3,298 +136
Oct14 140207 1384.0 1384.0 1384.0 1384.0 +4.3 2 597 +2
Jan15 140207 1385.1 1385.1 1385.1 1385.1 +4.5 0 11 +0
Total Volume and Open Interest 10,152 61,386 -2
Palladium(NYMEX)
Mar14 140207 709.95 715.00 708.00 708.80 -1.55 5,530 31,763 -713
Jun14 140207 56.34 61.29 55.14 55.44 -1.60 947 6,688 +714
Sep14 140207 56.79 56.79 56.79 56.79 -1.55 30 730 +28
Total Volume and Open Interest 6,517 39,287 +31
Copper(CMX)
Mar14 140207 322.45 324.80 322.25 323.60 +0.70 33,340 85,247 +836
May14 140207 322.25 324.45 322.00 323.50 +1.00 6,726 38,550 +359
Jul14 140207 321.85 324.25 321.85 323.35 +1.25 1,802 13,857 +69
Sep14 140207 322.75 323.80 322.65 322.95 +1.20 351 5,650 +181
Dec14 140207 322.80 323.05 322.60 322.65 +1.20 38 2,942 -3
Total Volume and Open Interest 42,653 153,264 +1,464
DJIA Index(CBOT)
Mar14 140207 15563 15740 15496 15739 +190 545 12,583 +48
Jun14 140207 15670 15670 15479 15670 +191 1 2 +1
Sep14 140207 15601 15601 15410 15601 +191      
Dec14 140207 15532 15532 15341 15532 +191      
Total Volume and Open Interest 546 12,585 +49
E-mini DJIA Index(CBOT)
Mar14 140207 15563 15749 15471 15739 +190 200,222 114,528 -2,924
Jun14 140207 15462 15678 15430 15670 +191 33 345 +2
Sep14 140207 15470 15601 15450 15601 +191 1 17 +0
Dec14 140207 15320 15532 15320 15532 +191 0 2 +0
Total Volume and Open Interest 200,256 114,892 -2,922
S & P 500(CME)
Mar14 140207 1767.90 1794.00 1758.60 1793.50 +26.90 12,108 173,458 +1,298
Jun14 140207 1781.50 1786.60 1781.50 1786.40 +26.80 201 2,083 +78
Sep14 140207 1779.60 1779.80 1779.60 1779.60 +26.80 6 489 +0
Dec14 140207 1772.50 1772.70 1772.50 1772.50 +26.80 0 100 +0
Total Volume and Open Interest 12,315 176,130 +1,376
S & P 500 E-Mini(Globex)
Mar14 140207 1768.00 1794.00 1758.25 1793.50 +27.00 2,075,514 2,948,425 +4,189
Jun14 140207 1761.00 1786.75 1751.75 1786.50 +27.00 9,093 42,460 +3,797
Total Volume and Open Interest 2,084,678 2,993,943 +7,976
NASDAQ 100(CME)
Mar14 140207 3505.00 3562.00 3480.50 3558.00 +70.70 299 16,062 +0
Jun14 140207 3550.00 3550.00 3546.50 3550.00 +70.50      
Sep14 140207 3543.80 3543.80 3473.30 3543.80 +70.50      
Total Volume and Open Interest 299 16,062 +0
NASDAQ 100 E-Mini(Globex)
Mar14 140207 3490.80 3561.80 3479.50 3558.00 +70.70 356,874 391,953 -4,159
Jun14 140207 3485.50 3555.00 3472.00 3550.00 +70.50 519 1,049 +24
Total Volume and Open Interest 357,396 393,100 -4,138
S & P Midcap 400(CME)
Mar14 140207 1294.50 1305.60 1294.00 1305.60 +16.20 737 2,422 +631
Jun14 140207 1303.60 1303.60 1287.40 1303.60 +16.20      
Sep14 140207 1301.60 1301.60 1285.40 1301.60 +16.20      
Total Volume and Open Interest 737 2,422 +631
Volatility Index(CBOE)
Feb14 140207 16.95 17.25 15.15 15.50 -1.50 127,055 133,592 -13,466
Mar14 140207 17.03 17.17 15.69 15.90 -1.10 86,803 104,877 +2,689
Apr14 140207 17.38 17.46 16.25 16.50 -0.85 34,877 54,031 +518
May14 140207 17.73 17.85 16.82 16.95 -0.85 26,752 30,822 -1,377
Total Volume and Open Interest 312,419 384,124 -9,203
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar14 140207 14465 14725 14345 14695 +230 27,884 71,613 +521
Jun14 140207 14455 14705 14380 14705 +225 83 106 +33
Total Volume and Open Interest 27,967 71,719 +554
Nikkei 225(SGX)
Mar14 140207 14160 14510 14100 14510 +360 166,076 288,897 +835
Jun14 140207 14155 14425 14060 14420 +360 216 3,213 +57
Sep14 140207 14415 14415 14415 14415 +365 0 1,005 +0
Total Volume and Open Interest 166,609 337,691 +879
CAC 40(EURONEXT)
Feb14 140207 4202.0 4255.0 4171.0 4228.5 +39.5 129,411 304,774 +143
Mar14 140207 4198.0 4253.5 4171.5 4229.5 +40.0 977 51,215 +735
Apr14 140207 4221.5 4221.5 4221.5 4221.5 +39.5 2 12 +1
Total Volume and Open Interest 130,392 356,009 +880
Hang Seng Index(HKFE)
Feb14 140207 21532 21649 21371 21527 +195 64,090 96,493 -578
Mar14 140207 21352 21551 21298 21443 +201 2,043 9,647 +925
Total Volume and Open Interest 67,845 109,115 +1,054
DAX(EUREX)
Mar14 140207 9285.0 9353.0 9226.0 9303.5 +52.5 120,087 137,003 -811
Jun14 140207 9310.5 9370.0 9258.0 9325.0 +53.0 106 10,238 +4
Sep14 140207 9318.5 9380.0 9280.0 9334.0 +53.0 15 395 +4
Total Volume and Open Interest 120,208 147,636 -803
FT-SE 100(EURONEXT)
Mar14 140207 6512.50 6550.50 6484.00 6517.00 +15.00 113,653 587,584 -7,218
Jun14 140207 6460.00 6492.00 6435.00 6461.50 +15.00 472 8,208 +237
Sep14 140207 6438.00 6438.00 6412.50 6412.50 +13.50 0 310 +50
Total Volume and Open Interest 114,125 596,142 -6,931
SPI 200(SFE)
Mar14 140207 5075.0 5125.0 5067.0 5122.0 +40.0 41,771 241,811 +3,244
Jun14 140207 5107.0 5121.0 5107.0 5121.0 +39.0 99 3,171 +41
Sep14 140207 5079.0 5079.0 5079.0 5079.0 +40.0 168 1,364 +120
Total Volume and Open Interest 42,554 248,624 +3,604
FTSE MIB(ISE)
Mar14 140207 19560.00 19725.00 19440.00 19673.00 +166.00 28,365 50,163 -1,365
Jun14 140207 19260.00 19410.00 19155.00 19381.00 +161.00 34 344 +0
Sep14 140207 19281.00 19281.00 19281.00 19281.00 +161.00      
Total Volume and Open Interest 28,399 50,507 -1,365
KOSPI 200(KFE)
Mar14 140207 250.20 250.55 250.15 250.50 +2.10 178,747 114,984 -1,261
Jun14 140207 252.10 252.10 252.10 252.10 +1.90 106 2,335 +8
Sep14 140207 251.75 253.50 251.75 252.45 +1.85 80 439 +50
Total Volume and Open Interest 178,933 117,990 -1,153
GSCI(CME)
Feb14 140207 628.25 635.00 627.50 634.60 +8.60 145 7,235 -77
Mar14 140207 627.50 634.25 626.75 634.00 +8.80 119 699 +75
Apr14 140207 632.00 632.00 623.20 632.00 +8.75      
Total Volume and Open Interest 264 7,934 -2
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