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 Mon February 10, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar14 140210 1327.00 1340.00 1318.50 1325.50 -6.00 110,834 239,515 -871
May14 140210 1312.50 1326.00 1305.00 1312.25 -5.25 71,014 170,247 +13,682
Jul14 140210 1293.50 1307.50 1288.00 1295.50 -2.50 39,544 95,820 +5,240
Aug14 140210 1248.25 1260.00 1242.50 1249.50 -1.50 1,312 4,482 +126
Sep14 140210 1176.00 1181.50 1167.25 1170.00 -4.50 1,481 3,957 +292
Nov14 140210 1118.00 1129.00 1114.00 1116.25 -5.50 19,307 114,769 +1,263
Jan15 140210 1126.00 1133.75 1120.00 1121.00 -5.50 776 11,518 +125
Mar15 140210 1131.00 1136.50 1123.75 1125.00 -5.50 489 3,877 +116
May15 140210 1136.25 1137.75 1127.00 1127.00 -4.50 264 1,859 +18
Jul15 140210 1137.50 1138.50 1130.50 1130.50 -3.75 235 2,851 +28
Aug15 140210 1121.25 1125.00 1121.25 1121.25 -3.75 13 10 +5
Sep15 140210 1106.25 1109.75 1106.25 1106.25 -3.50 3 8 +2
Nov15 140210 1110.00 1113.25 1101.75 1103.50 -4.75 177 5,922 +97
Jan16 140210 1104.75 1109.25 1104.75 1104.75 -4.50 0 25 +0
Total Volume and Open Interest 245,449 654,934 +20,123
Soybean Meal(CBOT)
Mar14 140210 445.40 450.70 440.10 444.00 -2.40 36,681 135,388 -2,600
May14 140210 428.40 433.30 423.90 426.90 -3.00 23,262 75,913 +1,767
Jul14 140210 416.90 421.20 412.80 416.10 -1.60 12,675 32,897 +1,545
Aug14 140210 399.30 403.20 395.70 398.50 -1.40 1,098 7,585 +245
Sep14 140210 378.20 381.20 374.60 376.20 -2.40 796 4,787 +206
Oct14 140210 350.00 355.60 349.50 349.60 -3.20 718 7,012 +140
Dec14 140210 348.60 352.50 345.30 346.00 -3.50 5,645 28,671 +401
Jan15 140210 348.80 351.00 345.20 345.40 -3.40 516 2,648 +180
Mar15 140210 351.00 351.40 345.50 346.00 -3.50 277 2,776 +67
May15 140210 350.90 351.00 346.00 346.00 -3.30 250 1,021 +107
Total Volume and Open Interest 82,089 299,592 +2,133
Soybean Oil(CBOT)
Mar14 140210 38.64 39.24 38.61 38.73 +0.17 68,422 169,023 -11,527
May14 140210 38.95 39.57 38.88 39.04 +0.16 34,955 84,027 +1,003
Jul14 140210 39.28 39.82 39.18 39.35 +0.17 23,022 51,214 +572
Aug14 140210 39.46 39.76 39.22 39.40 +0.18 3,376 8,106 +171
Sep14 140210 39.24 39.82 39.15 39.34 +0.19 2,812 8,413 +383
Oct14 140210 39.05 39.41 38.89 39.13 +0.24 2,050 7,374 +298
Dec14 140210 38.95 39.51 38.89 39.16 +0.27 10,269 26,792 +1,179
Jan15 140210 39.31 39.47 38.98 39.21 +0.23 557 2,472 +50
Mar15 140210 39.44 39.47 39.13 39.33 +0.20 265 1,835 +16
May15 140210 39.45 39.50 39.27 39.46 +0.19 240 1,083 +38
Total Volume and Open Interest 146,158 361,482 -7,800
Canola(WCE)
Mar14 140210 423.6 430.0 418.4 421.5 -4.1 12,236 67,238 -2,311
May14 140210 435.5 440.3 428.6 431.8 -3.8 8,114 72,124 +1,584
Jul14 140210 444.6 449.0 437.8 441.2 -3.6 5,947 36,938 +1,350
Nov14 140210 458.1 464.0 453.6 456.8 -3.4 5,002 47,581 +1,522
Jan15 140210 468.1 470.3 462.5 463.2 -3.5 254 7,569 +122
Total Volume and Open Interest 31,729 234,939 +2,347
Corn(CBOT)
Mar14 140210 442.75 449.00 440.00 443.00 -1.25 191,086 481,809 -16,669
May14 140210 448.50 454.50 445.50 448.75 -1.25 101,666 282,453 +11,384
Jul14 140210 454.25 460.00 451.00 454.75 -0.75 61,705 200,964 +9,534
Sep14 140210 455.75 461.00 453.25 456.00 -1.00 8,517 65,785 +469
Dec14 140210 459.00 463.25 456.00 458.25 -1.75 42,001 237,129 +1,944
Mar15 140210 467.25 471.50 464.25 466.75 -2.25 944 17,021 +317
May15 140210 472.25 477.50 471.25 473.00 -1.75 364 3,162 +201
Jul15 140210 476.25 481.00 475.00 476.50 -1.50 168 3,803 +76
Sep15 140210 470.00 470.25 465.00 467.00 -2.25 13 1,083 -1
Dec15 140210 468.00 472.75 465.50 467.25 -2.00 711 24,003 +135
Total Volume and Open Interest 407,268 1,319,313 +7,407
Wheat(CBOT)
Mar14 140210 574.50 590.50 570.50 584.75 +7.25 68,517 205,627 -8,749
May14 140210 577.00 590.75 572.00 585.00 +5.75 37,922 90,797 +6,895
Jul14 140210 581.50 595.50 577.25 589.75 +6.00 21,418 87,479 +2,520
Sep14 140210 589.00 603.50 587.50 598.25 +6.25 2,387 12,845 +84
Dec14 140210 600.00 616.50 598.75 611.00 +6.25 4,054 30,894 +836
Mar15 140210 614.00 623.50 614.00 620.75 +6.50 58 4,901 +2
Total Volume and Open Interest 134,406 434,171 +1,616
Wheat(KCBT)
Mar14 140210 646.75 666.75 644.00 662.75 +13.50 20,754 70,280 -5,407
May14 140210 637.50 652.25 633.50 649.25 +10.75 11,317 31,743 +1,854
Jul14 140210 622.00 640.25 622.00 638.25 +11.50 4,994 33,913 -252
Sep14 140210 630.25 646.75 630.25 645.50 +11.25 790 7,260 -75
Dec14 140210 642.00 657.50 641.00 655.50 +9.75 1,299 8,087 -3
Mar15 140210 651.50 661.25 650.50 659.50 +9.00 103 645 +86
Total Volume and Open Interest 39,276 152,363 -3,787
Wheat(MGE)
Mar14 140210 637.00 655.50 635.50 651.50 +12.25 11,854 20,659 -4,922
May14 140210 615.00 632.50 613.75 628.75 +9.50 9,618 19,838 +2,276
Jul14 140210 619.25 634.00 617.00 629.25 +7.00 3,348 13,706 +292
Sep14 140210 626.50 639.25 626.50 635.25 +5.75 1,276 7,198 +29
Dec14 140210 641.50 650.50 641.50 647.25 +6.00 635 5,855 +170
Total Volume and Open Interest 26,849 68,629 -2,084
Oats(CBOT)
Mar14 140210 428.75 437.50 416.50 422.00 -14.50 1,534 5,420 -177
May14 140210 366.50 376.50 356.25 364.00 -2.75 794 3,805 +176
Jul14 140210 331.00 339.00 327.50 329.25 -4.00 198 1,044 +31
Sep14 140210 315.25 315.25 314.50 315.25 +0.75 41 112 +18
Total Volume and Open Interest 2,788 11,453 +98
Rough Rice(CBOT)
Mar14 140210 15.35 15.55 15.32 15.55 +0.20 226 5,257 +55
May14 140210 15.32 15.52 15.30 15.50 +0.19 36 2,036 +10
Jul14 140210 15.09 15.23 15.09 15.21 +0.12 6 288 +3
Sep14 140210 13.94 14.01 13.94 14.01 +0.07 7 485 +5
Total Volume and Open Interest 277 8,248 +75
Live Cattle(CME)
Feb14 140210 141.250 141.785 140.380 141.500 +0.300 8,126 33,115 -2,359
Apr14 140210 140.450 140.850 139.500 140.185 -0.215 20,887 176,169 +521
Jun14 140210 132.000 132.300 131.100 131.575 -0.525 6,752 93,861 +514
Aug14 140210 130.500 130.685 129.550 130.285 -0.290 4,468 38,319 -237
Oct14 140210 133.735 134.000 133.000 133.700 -0.180 2,353 21,932 +741
Dec14 140210 134.935 135.200 134.300 135.150 +0.165 877 10,774 +288
Total Volume and Open Interest 43,811 378,028 -369
Feeder Cattle(CME)
Mar14 140210 167.700 168.200 167.130 167.900 +0.100 3,128 16,303 -726
Apr14 140210 168.330 169.100 168.000 168.800 +0.265 1,452 7,291 +182
May14 140210 169.350 169.685 168.750 169.535 +0.335 1,342 11,721 -30
Aug14 140210 171.100 171.735 170.750 171.485 +0.185 844 9,515 -106
Sep14 140210 170.700 171.000 170.050 170.985 +0.235 95 1,265 +39
Oct14 140210 169.900 170.000 169.435 169.985 +0.085 27 536 +8
Nov14 140210 168.800 169.380 168.700 169.250 -0.100 11 338 +2
Total Volume and Open Interest 6,900 46,980 -630
Lean Hogs(CME)
Feb14 140210 86.430 86.785 86.150 86.350 -0.230 4,748 15,513 -682
Apr14 140210 94.550 94.885 94.400 94.750 +0.020 17,713 99,112 -3,211
May14 140210 102.750 103.100 102.580 103.100 -0.050 131 3,164 +26
Jun14 140210 105.080 105.480 105.050 105.430 +0.080 7,172 58,444 +613
Jul14 140210 104.750 105.150 104.730 105.135 +0.205 3,249 18,164 +383
Aug14 140210 103.035 103.230 102.830 102.900 -0.100 6,824 31,594 +2,176
Oct14 140210 88.480 89.100 88.330 89.050 +0.600 2,313 24,730 +576
Dec14 140210 82.100 82.550 81.950 82.500 +0.400 2,860 15,128 +1,199
Total Volume and Open Interest 48,360 272,876 +1,648
Class III Milk(CME)
Feb14 140210 22.91 22.93 22.78 22.89 +0.02 200 5,130 +246
Mar14 140210 20.72 20.72 20.32 20.50 -0.22 454 4,177 +36
Apr14 140210 19.44 19.44 19.25 19.32 -0.12 99 3,221 +25
May14 140210 18.81 18.83 18.70 18.77 -0.04 73 2,822 +35
Jun14 140210 18.78 18.84 18.67 18.75 -0.03 74 2,536 +16
Total Volume and Open Interest 1,137 26,173 +498
Cocoa(ICE)
Mar14 140210 2915 2927 2898 2910 -12 22,402 47,713 -12,670
May14 140210 2940 2945 2916 2929 -11 18,912 92,593 +11,027
Jul14 140210 2937 2950 2923 2935 -10 1,789 29,676 +781
Sep14 140210 2946 2946 2926 2935 -8 548 18,166 +145
Dec14 140210 2923 2924 2905 2914 -8 290 20,848 +67
Mar15 140210 2899 2900 2879 2890 -9 290 11,832 +183
May15 140210 2899 2899 2878 2889 -6 67 2,860 +55
Total Volume and Open Interest 44,300 223,927 -411
Coffee "C"(ICE)
Mar14 140210 133.95 138.20 132.90 136.20 +0.50 36,866 63,757 -4,744
May14 140210 136.35 140.40 135.10 138.45 +0.60 21,849 52,994 +3,628
Jul14 140210 138.85 142.25 137.10 140.45 +0.60 5,741 19,383 +543
Sep14 140210 140.85 143.95 138.80 142.35 +0.65 2,904 9,476 -10
Dec14 140210 143.25 146.20 142.50 144.65 +0.80 2,071 9,682 +188
Mar15 140210 147.15 147.15 147.00 147.05 +0.95 357 3,017 +49
Total Volume and Open Interest 70,168 162,991 -228
Orange Juice(ICE)
Mar14 140210 147.00 148.85 144.20 147.00 -0.25 671 9,697 -341
May14 140210 146.10 149.20 145.25 147.75 -0.10 382 4,953 +315
Jul14 140210 147.30 149.60 147.30 148.00 -0.30 19 748 +16
Sep14 140210 149.05 149.05 148.50 148.75 -0.60 32 455 +22
Nov14 140210 149.50 149.50 149.50 149.50 -0.70 0 38 +0
Jan15 140210 151.00 151.00 151.00 151.00 +1.65 0 5 +0
Total Volume and Open Interest 1,104 15,896 +12
Sugar #11(ICE)
Mar14 140210 15.61 15.68 15.38 15.64 -0.09 84,073 300,065 -14,612
May14 140210 15.80 15.96 15.68 15.93 -0.09 51,444 211,636 +7,780
Jul14 140210 16.26 16.28 16.00 16.26 -0.06 24,771 148,002 +4,992
Oct14 140210 16.73 16.73 16.45 16.70 -0.06 12,358 85,525 +3,277
Mar15 140210 17.41 17.53 17.26 17.52 -0.04 5,831 59,576 +2,277
May15 140210 17.52 17.61 17.45 17.59 -0.07 655 10,255 +94
Jul15 140210 17.66 17.66 17.65 17.66 -0.08 127 9,044 -21
Oct15 140210 17.92 17.94 17.91 17.94 -0.06 197 13,499 +43
Total Volume and Open Interest 179,525 849,412 +3,842
London Cocoa(LCE)
Mar14 140210 1859 1874 1857 1862 -5 5,206 74,134 -2,556
May14 140210 1850 1865 1848 1854 -5 3,966 60,284 +1,747
Jul14 140210 1844 1858 1842 1847 -5 1,211 36,770 +419
Sep14 140210 1837 1848 1832 1838 -5 475 31,166 +420
Dec14 140210 1810 1821 1805 1811 -5 738 29,913 -544
Mar15 140210 1794 1803 1789 1798 -3 548 33,279 +166
May15 140210 1795 1799 1786 1793 -4 20 667 -4
Total Volume and Open Interest 12,164 266,244 -352
London Sugar(LCE)
May14 140210 432.70 436.90 428.20 434.00 -2.50 5,001 31,390 +2,319
Aug14 140210 442.90 444.80 438.00 442.90 -2.50 1,486 18,367 +103
Oct14 140210 449.80 452.90 446.40 451.90 -1.10 531 8,032 +116
Dec14 140210 457.80 461.30 455.70 460.90 unch 242 3,184 +58
Mar15 140210 468.50 470.20 467.90 470.10 +0.30 104 3,065 +31
Total Volume and Open Interest 14,385 83,098 -560
Cotton(ICE)
Mar14 140210 87.54 88.84 87.04 87.37 -0.10 12,740 76,616 -1,065
May14 140210 88.03 89.25 87.48 87.90 +0.05 8,037 53,327 +2,416
Jul14 140210 87.27 88.52 86.89 87.18 +0.07 1,330 25,713 +213
Oct14 140210 80.00 80.00 80.00 80.00 +0.12 5 13 +5
Dec14 140210 77.89 77.93 77.35 77.82 -0.12 852 19,543 +257
Mar15 140210 78.40 78.40 78.18 78.36 -0.11 51 665 +24
Total Volume and Open Interest 23,016 175,932 +1,851
Lumber(CME)
Mar14 140210 353.3 362.4 353.0 357.9 +3.7 332 2,540 -44
May14 140210 356.6 364.2 356.5 360.3 +3.5 146 1,669 +77
Jul14 140210 362.3 367.1 362.0 365.6 +3.3 9 198 +2
Sep14 140210 366.0 366.0 361.0 366.0 +4.0 5 36 +2
Total Volume and Open Interest 493 4,469 +38
Crude Oil(NYM)
Mar14 140210 100.05 100.55 99.11 100.06 +0.18 234,281 269,707 -7,356
Apr14 140210 99.59 99.89 98.59 99.44 +0.09 109,863 165,741 +16,970
May14 140210 98.76 99.06 97.89 98.65 +0.03 47,027 102,389 +5,435
Jun14 140210 97.89 98.21 97.19 97.81 -0.03 43,343 145,354 +4,573
Jul14 140210 97.04 97.31 96.38 96.99 -0.05 15,476 55,732 +3,209
Aug14 140210 96.16 96.36 95.52 96.11 -0.05 7,979 49,971 +680
Sep14 140210 95.53 95.54 94.62 95.23 -0.05 10,630 68,057 +951
Oct14 140210 94.66 94.70 94.05 94.40 -0.05 2,799 46,281 +484
Nov14 140210 93.83 93.93 93.07 93.66 -0.05 2,084 34,753 +71
Dec14 140210 93.00 93.25 92.39 92.97 -0.05 25,731 202,357 +1,366
Jan15 140210 91.87 92.19 91.85 92.15 -0.06 1,221 37,116 -23
Feb15 140210 91.68 91.68 91.23 91.38 -0.07 863 21,140 +195
Mar15 140210 90.71 90.71 90.71 90.71 -0.08 2,317 27,195 +317
Apr15 140210 90.11 90.11 90.11 90.11 -0.10 388 12,726 +149
May15 140210 89.58 89.58 89.58 89.58 -0.12 339 14,078 +87
Jun15 140210 88.89 89.30 88.73 89.06 -0.14 4,148 48,043 -158
Total Volume and Open Interest 522,693 1,598,023 +26,602
e-miNY Crude Oil(NYM)
Feb14 140117 94.100 94.925 93.950 94.375 +0.425 5,442 2,233 -378
Mar14 140210 99.975 100.525 99.100 100.050 +0.175 5,741 2,743 +259
Apr14 140210 99.575 99.850 98.650 99.450 +0.100 573 1,154 +239
May14 140210 98.900 99.000 98.000 98.650 +0.025 72 260 +7
Jun14 140210 98.175 98.175 97.550 97.800 -0.050 153 224 -105
Jul14 140210 97.000 97.000 97.000 97.000 -0.050 134 108 +82
Aug14 140210 96.100 96.100 96.100 96.100 -0.050 6 196 +6
Sep14 140210 95.000 95.225 95.000 95.225 -0.050 4 23 +4
Oct14 140210 94.400 94.400 94.400 94.400 -0.050 4 4 +4
Nov14 140210 93.650 93.650 93.650 93.650 -0.050      
Total Volume and Open Interest 6,710 4,910 +496
Heating Oil(NYM)
Mar14 140210 305.03 305.15 299.19 299.81 -5.22 55,230 85,619 -3,117
Apr14 140210 300.18 300.50 296.40 296.99 -3.16 33,003 50,758 +1,974
May14 140210 298.29 298.71 295.47 295.93 -2.47 19,798 31,004 +1,802
Jun14 140210 296.98 297.59 294.48 295.22 -2.14 17,816 36,270 +1,101
Jul14 140210 295.28 296.62 294.03 294.71 -1.94 4,764 11,986 +331
Aug14 140210 295.70 295.76 293.66 294.25 -1.83 1,798 9,117 +552
Sep14 140210 295.08 295.44 293.37 293.90 -1.78 1,136 10,140 +258
Oct14 140210 294.14 294.29 293.02 293.46 -1.77 297 4,138 -33
Nov14 140210 293.51 294.57 292.75 293.01 -1.73 316 4,539 -10
Dec14 140210 294.21 294.39 292.02 292.56 -1.67 1,867 23,401 -135
Jan15 140210 292.30 292.30 291.94 292.02 -1.68 438 4,104 +99
Feb15 140210 291.10 291.10 290.78 290.78 -1.73 536 1,742 +46
Mar15 140210 289.50 289.50 288.38 288.82 -1.74 418 2,747 +91
Apr15 140210 286.72 286.72 286.72 286.72 -1.82 171 1,188 +100
Total Volume and Open Interest 138,242 287,223 +3,312
Gasoline(NYMEX)
Mar14 140210 275.25 276.04 271.60 272.48 -2.41 56,228 85,033 -2,969
Apr14 140210 293.02 293.39 289.60 290.43 -1.95 36,443 57,721 +3,692
May14 140210 292.45 292.83 289.25 290.05 -2.00 15,206 42,943 +2,059
Jun14 140210 289.96 290.28 287.03 287.72 -2.00 12,723 31,337 +2,745
Jul14 140210 286.67 287.16 284.14 284.63 -1.94 6,413 15,170 +531
Aug14 140210 283.22 283.22 280.05 280.87 -1.88 3,082 9,069 +370
Sep14 140210 278.22 278.22 275.50 276.42 -1.89 4,322 9,535 -312
Oct14 140210 262.58 262.62 260.82 261.19 -1.93 2,152 3,193 -137
Nov14 140210 257.48 257.69 256.24 256.68 -1.93 1,094 3,020 +184
Dec14 140210 256.03 256.03 253.95 253.95 -2.01 1,680 13,212 +258
Total Volume and Open Interest 140,003 273,309 +6,746
e-miNY RBOB Gasoline(NYM)
Mar14 140210 272.50 272.50 272.50 272.50 -2.40 0 1 +0
Apr14 140210 290.40 290.43 290.40 290.40 -2.00      
May14 140210 290.10 290.10 290.05 290.10 -2.00      
Jun14 140210 287.70 287.72 287.70 287.70 -2.00      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar14 140210 4.660 4.787 4.563 4.579 -0.196 200,079 245,911 -14,621
Apr14 140210 4.450 4.519 4.395 4.406 -0.110 91,059 222,823 +10,314
May14 140210 4.429 4.493 4.382 4.395 -0.095 46,478 126,520 -190
Jun14 140210 4.451 4.516 4.410 4.421 -0.091 19,375 49,983 +1,772
Jul14 140210 4.482 4.547 4.440 4.456 -0.085 12,241 54,067 +518
Aug14 140210 4.490 4.537 4.444 4.449 -0.085 5,204 29,768 -16
Sep14 140210 4.456 4.511 4.410 4.426 -0.086 4,519 39,227 -336
Oct14 140210 4.465 4.529 4.423 4.439 -0.086 18,787 131,400 -238
Nov14 140210 4.527 4.575 4.476 4.484 -0.087 3,548 34,138 +582
Dec14 140210 4.625 4.691 4.598 4.604 -0.087 4,550 65,604 -56
Jan15 140210 4.752 4.791 4.692 4.701 -0.086 7,705 57,721 +139
Feb15 140210 4.724 4.728 4.636 4.647 -0.081 739 18,952 +195
Mar15 140210 4.590 4.623 4.529 4.546 -0.073 6,197 37,799 +2,156
Apr15 140210 4.090 4.090 4.028 4.037 -0.022 4,523 39,611 +1,562
May15 140210 4.015 4.015 3.986 3.986 -0.018 364 13,800 +236
Jun15 140210 4.030 4.030 3.997 3.997 -0.018 186 10,903 +60
Total Volume and Open Interest 429,594 1,266,070 +3,088
Brent Crude Oil(ICE)
Mar14 140210 109.75 109.75 108.40 108.63 -0.94 205,076 142,927 -14,133
Apr14 140210 109.00 109.01 107.73 107.96 -0.89 143,447 272,885 +1,942
May14 140210 108.48 108.53 107.36 107.56 -0.85 61,066 161,033 +6,163
Jun14 140210 108.09 108.12 106.98 107.17 -0.84 65,431 144,207 -3,554
Jul14 140210 107.51 107.71 106.56 106.75 -0.84 13,235 48,632 -195
Aug14 140210 107.09 107.26 106.11 106.31 -0.83 6,275 52,398 +615
Sep14 140210 106.53 106.73 105.57 105.77 -0.82 7,590 65,895 +707
Oct14 140210 105.90 105.90 105.06 105.26 -0.80 3,121 36,654 -165
Nov14 140210 105.41 105.41 104.60 104.80 -0.78 2,626 30,107 +227
Dec14 140210 105.26 105.26 104.10 104.36 -0.77 33,234 164,943 +987
Jan15 140210 104.00 104.00 104.00 104.00 -0.76 1,690 30,909 -123
Feb15 140210 103.62 103.62 103.62 103.62 -0.77 756 20,641 -233
Mar15 140210 103.21 103.21 103.21 103.21 -0.76 1,442 25,335 +389
Apr15 140210 102.78 102.78 102.78 102.78 -0.76 294 10,173 +234
Total Volume and Open Interest 563,911 1,486,837 -6,279
Gas Oil(ICE)
Feb14 140210 927.25 927.25 916.75 921.00 +2.00 33,115 25,519 -10,342
Mar14 140210 922.50 925.25 914.00 918.50 +2.50 103,613 129,557 +3,916
Apr14 140210 921.25 921.50 911.25 916.00 +3.50 51,206 61,863 -2,469
May14 140210 918.00 918.00 909.00 913.00 +4.25 19,321 38,757 +1,014
Jun14 140210 914.25 914.50 905.75 910.25 +4.50 23,024 62,625 -566
Jul14 140210 912.25 912.25 905.00 909.00 +4.75 5,734 22,549 +910
Aug14 140210 910.75 910.75 903.75 907.50 +4.75 2,810 21,594 +122
Sep14 140210 909.25 909.25 902.50 906.00 +4.75 3,970 22,422 +374
Oct14 140210 907.25 907.25 900.50 904.00 +4.75 2,121 14,442 +807
Nov14 140210 905.00 905.00 900.50 901.50 +4.25 1,216 14,364 +328
Total Volume and Open Interest 253,319 473,288 -5,581
Ethanol(CBOT)
Feb14 140205 1.950 2.040 1.950 1.970 -0.007 16 56 -3
Mar14 140210 1.957 1.990 1.956 1.987 +0.030 179 1,437 -19
Apr14 140210 1.945 1.961 1.945 1.961 +0.030 84 1,262 +45
May14 140210 1.925 1.931 1.915 1.927 +0.027 40 803 +30
Jun14 140210 1.883 1.890 1.883 1.890 +0.021 47 440 +2
Jul14 140210 1.849 1.860 1.847 1.854 +0.019 78 382 +9
Aug14 140210 1.824 1.824 1.824 1.824 +0.019 79 206 -5
Sep14 140210 1.788 1.788 1.788 1.788 +0.019 49 186 +21
Total Volume and Open Interest 605 5,203 +75
WTI Crude Oil(ICE)
Mar14 140210 100.18 100.54 99.12 100.06 +0.18 48,738 54,889 -1,631
Apr14 140210 99.57 99.88 98.60 99.44 +0.09 27,027 51,040 +5,292
May14 140210 99.01 99.03 97.91 98.65 +0.03 13,729 27,638 +1,655
Jun14 140210 97.82 98.17 97.42 97.81 -0.03 13,341 83,839 +1,323
Jul14 140210 97.00 97.26 96.62 96.99 -0.05 2,077 12,939 -52
Aug14 140210 96.11 96.35 95.73 96.11 -0.05 2,527 11,437 +1,282
Sep14 140210 94.77 95.46 94.77 95.23 -0.05 2,682 29,855 +1,306
Oct14 140210 94.41 94.41 94.18 94.40 -0.05 232 7,478 -38
Nov14 140210 93.23 93.69 93.23 93.66 -0.05 202 11,519 +30
Dec14 140210 92.59 93.19 92.55 92.97 -0.05 5,794 100,577 +943
Jan15 140210 92.15 92.15 92.15 92.15 -0.06 264 8,203 +61
Feb15 140210 91.38 91.38 91.38 91.38 -0.07 174 2,491 +7
Mar15 140210 90.71 90.71 90.71 90.71 -0.08 114 11,330 +10
Apr15 140210 90.11 90.11 90.11 90.11 -0.10 55 764 -6
May15 140210 89.58 89.58 89.58 89.58 -0.12 43 1,014 +17
Jun15 140210 89.06 89.06 89.06 89.06 -0.14 743 23,928 +110
Total Volume and Open Interest 121,111 558,438 +10,863
US Dollar Index(ICE)
Mar14 140210 80.820 80.840 80.665 80.728 -0.030 28,096 45,593 -581
Jun14 140210 81.005 81.010 80.840 80.897 -0.037 241 1,345 +83
Sep14 140210 81.100 81.100 81.082 81.082 -0.038 0 2 +0
Total Volume and Open Interest 28,337 46,959 -498
Australian Dollar(CME)
Mar14 140210 89.32 89.38 88.87 89.24 -0.14 72,705 117,222 -3,046
Jun14 140210 88.79 88.84 88.35 88.70 -0.14 490 1,027 +183
Sep14 140210 87.95 88.29 87.94 88.16 -0.13 0 9 +0
Total Volume and Open Interest 73,195 118,266 -2,863
British Pound(CME)
Mar14 140210 164.08 164.23 163.77 164.00 -0.07 81,785 193,740 -1,301
Jun14 140210 163.91 164.09 163.68 163.88 -0.07 294 7,313 -34
Sep14 140210 163.75 163.82 163.75 163.75 -0.07 1 96 +0
Total Volume and Open Interest 82,080 201,218 -1,335
Canadian Dollar(CME)
Mar14 140210 90.49 90.68 90.32 90.45 -0.11 52,633 153,233 -576
Jun14 140210 90.31 90.48 90.13 90.26 -0.10 244 3,226 +76
Sep14 140210 90.08 90.17 90.03 90.06 -0.11 73 1,745 +33
Dec14 140210 90.00 90.00 89.85 89.87 -0.12 49 1,100 -8
Total Volume and Open Interest 52,999 159,762 -475
Japanese Yen(CME)
Mar14 140210 97.51 98.06 97.44 97.86 +0.09 155,722 197,971 -135
Jun14 140210 97.52 98.05 97.50 97.91 +0.09 196 1,965 +56
Sep14 140210 97.97 97.97 97.88 97.97 +0.09 5 28 +1
Total Volume and Open Interest 155,925 200,049 -78
Swiss Franc(CME)
Mar14 140210 111.34 111.64 111.22 111.52 +0.08 35,071 40,923 -350
Jun14 140210 111.69 111.69 111.53 111.61 +0.08 25 306 +8
Sep14 140210 111.72 111.72 111.64 111.72 +0.08 0 3 +0
Total Volume and Open Interest 35,100 41,244 -342
EuroFX(CME)
Mar14 140210 136.24 136.51 136.18 136.41 +0.13 309,945 251,263 -493
Jun14 140210 136.20 136.50 136.20 136.41 +0.13 1,395 14,606 +203
Sep14 140210 136.04 136.43 136.04 136.43 +0.13 43 4,346 -7
Total Volume and Open Interest 311,407 270,510 -282
Mexican Peso(CME)
Feb14 140210 750.75 752.50 750.75 750.75 -1.75      
Mar14 140210 750.25 752.50 748.00 749.00 -1.75 31,405 111,639 -2,318
Total Volume and Open Interest 33,172 131,414 -1,921
Brazilian Real(CME)
Mar14 140210 415.80 417.15 412.65 414.35 -2.75 2,906 7,079 -2,851
Apr14 140210 411.70 411.70 407.85 411.45 -2.85 0 10 +0
May14 140210 408.40 408.40 408.40 408.40 -2.85      
Jun14 140210 405.50 405.50 405.20 405.20 -2.70      
Total Volume and Open Interest 2,906 13,577 -2,851
30-Year T-Bonds(CBOT)
Mar14 140210 133~030 133~140 132~300 133~090 -0~010 308,609 669,981 +5,323
Jun14 140210 131~190 131~290 131~150 131~240 -0~010 1,954 14,155 -686
Sep14 140210 130~160 130~170 130~160 130~160 -0~010 0 1 +0
Total Volume and Open Interest 310,563 684,137 +4,637
10-Year T-Notes(CBOT)
Mar14 140210 125~275 126~035 125~265 125~300 -0~010 1,093,130 2,353,296 +7,738
Jun14 140210 124~090 124~160 124~080 124~100 -0~010 6,576 26,300 +3,433
Sep14 140210 123~260 123~270 123~260 123~260 -0~010      
Total Volume and Open Interest 1,099,706 2,379,596 +11,171
5-Year T-Notes(CBOT)
Mar14 140210 120~274 120~316 120~262 120~266 -0~024 542,997 1,874,994 -5,671
Jun14 140210 119~272 119~280 119~254 119~260 -0~020 6,711 37,032 +1,894
Sep14 140210 119~260 119~280 119~260 119~260 -0~020      
Total Volume and Open Interest 549,708 1,912,026 -3,777
2 Year T-Notes(CBOT)
Mar14 140210 110~046 110~052 110~042 110~044 -0~002 168,487 905,710 +8,604
Jun14 140210 109~296 109~302 109~294 109~296 -0~002 7,197 15,733 +6,046
Sep14 140210 109~296 109~300 109~296 109~296 -0~002      
Total Volume and Open Interest 175,684 921,443 +14,650
Eurodollars(CME)
Mar14 140210 99.760 99.760 99.755 99.755 unch 74,496 803,069 -4,532
Jun14 140210 99.745 99.750 99.745 99.745 unch 114,615 708,119 -7,949
Sep14 140210 99.725 99.725 99.715 99.720 unch 162,328 682,311 +13,070
Dec14 140210 99.675 99.680 99.670 99.675 +0.005 225,421 743,648 -1,853
Mar15 140210 99.590 99.595 99.580 99.585 unch 217,447 664,612 +11,766
Jun15 140210 99.465 99.475 99.455 99.460 -0.005 325,162 822,351 +30,608
Sep15 140210 99.300 99.315 99.285 99.295 -0.010 211,613 878,691 -11,075
Dec15 140210 99.090 99.110 99.075 99.085 -0.010 219,818 1,178,015 +2,491
Mar16 140210 98.835 98.860 98.825 98.835 -0.010 199,980 842,159 +6,318
Jun16 140210 98.560 98.590 98.555 98.570 -0.005 148,959 554,812 +15,039
Sep16 140210 98.280 98.315 98.280 98.295 -0.005 127,883 395,442 -1,872
Dec16 140210 98.000 98.040 98.000 98.020 unch 135,713 409,845 +8,816
Mar17 140210 97.745 97.780 97.740 97.765 +0.005 80,077 312,251 -2,612
Jun17 140210 97.485 97.520 97.485 97.510 +0.005 50,968 206,677 +2,687
Sep17 140210 97.255 97.285 97.250 97.275 +0.005 67,670 160,682 -7,361
Dec17 140210 97.025 97.060 97.020 97.045 +0.005 40,920 168,739 +1,580
Mar18 140210 96.830 96.855 96.815 96.845 +0.005 25,160 147,449 -1,419
Jun18 140210 96.650 96.665 96.630 96.655 +0.005 17,404 91,074 -1,214
Total Volume and Open Interest 2,491,155 9,988,156 +53,711
Ultra T-Bond(CBOT)
Mar14 140210 142~22 143~10 142~14 143~00 +0~02 67,131 455,559 +305
Jun14 140210 141~10 141~16 141~10 141~16 +0~02 1 598 +1
Sep14 140210 141~16 141~16 141~14 141~16 +0~02      
Total Volume and Open Interest 67,132 456,157 +306
30 Day Federal Funds(CBOT)
Feb14 140210 99.923 99.927 99.923 99.925 unch 468 45,344 -29
Mar14 140210 99.915 99.920 99.915 99.915 unch 4,227 35,919 +1,439
Apr14 140210 99.915 99.915 99.915 99.915 unch 652 18,346 -203
May14 140210 99.915 99.915 99.910 99.910 unch 497 14,359 +139
Jun14 140210 99.915 99.915 99.910 99.910 unch 1,378 17,023 +745
Jul14 140210 99.910 99.910 99.910 99.910 unch 325 15,661 +71
Total Volume and Open Interest 21,252 283,703 +5,071
3-Mth Euro-Yen(CME)
Mar14 140210 99.800 99.800 99.800 99.800 unch      
Jun14 140210 99.805 99.805 99.805 99.805 unch      
Sep14 140210 99.810 99.810 99.810 99.810 unch      
Dec14 140210 99.805 99.805 99.805 99.805 unch      
Mar15 140210 99.805 99.805 99.805 99.805 unch      
Jun15 140210 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140210 99.795 99.795 99.795 99.795 unch      
Dec15 140210 99.780 99.780 99.780 99.780 unch      
Mar16 140210 99.640 99.640 99.640 99.640 unch      
Jun16 140210 99.500 99.500 99.500 99.500 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Mar14 140210 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 140210 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140210 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140210 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140210 99.81 99.81 99.81 99.81 unch      
Jun15 140210 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140210 99.79 99.79 99.79 99.79 unch      
Dec15 140210 99.78 99.78 99.78 99.78 unch 4 33 +4
Total Volume and Open Interest 4 418 +4
Japanese Gov't Bonds(SGX)
Mar14 140210 144.71 144.88 144.69 144.85 +0.15 791 18,502 +0
Jun14 140210 144.23 144.23 144.23 144.23 +0.15 2 3 +0
Sep14 140210 143.66 143.66 143.66 143.66 +0.15      
Total Volume and Open Interest 793 18,505 +0
Euro-Bund(EUREX)
Mar14 140210 143.91 143.94 143.56 143.65 -0.18 967,339 1,062,345 +17,669
Jun14 140210 141.87 141.95 141.66 141.72 -0.19 3,467 22,073 +2,414
Sep14 140210 140.65 140.65 140.65 140.65 -0.18 1 0 +0
Total Volume and Open Interest 970,807 1,084,418 +20,083
Euro-Bobl(EUREX)
Mar14 140210 126.70 126.74 126.55 126.59 -0.09 796,366 954,595 +10,837
Jun14 140210 125.02 125.02 124.92 124.92 -0.08 15,330 23,000 +12,722
Sep14 140210 124.92 124.92 124.92 124.92 -0.08      
Total Volume and Open Interest 811,696 977,595 +23,559
3-Mth Euribor(EUREX)
Mar14 140210 99.730 99.730 99.730 99.730 -0.005 13 2,934 -8
Jun14 140210 99.745 99.745 99.745 99.745 -0.015 24 802 +5
Sep14 140210 99.740 99.740 99.740 99.740 -0.015 10 2,384 +5
Total Volume and Open Interest 2,200 25,899 -483
Long Gilt(LIFFE)
Mar14 140210 110~12 110~15 110~04 110~08 -0~03 183,714 358,063 +3,847
Jun14 140210 109~10 109~10 109~10 109~10 -0~03 14 801 +20
Total Volume and Open Interest 183,728 358,864 +3,867
3-Mth Short Sterling(LIFFE)
Mar14 140210 99.47 99.47 99.46 99.47 +0.01 8,748 274,723 +2,600
Jun14 140210 99.44 99.44 99.43 99.43 unch 15,928 369,305 +6,606
Sep14 140210 99.39 99.39 99.38 99.39 unch 56,427 405,730 -3,855
Dec14 140210 99.29 99.30 99.28 99.29 unch 82,057 349,825 -13,462
Mar15 140210 99.15 99.17 99.14 99.15 +0.00 95,398 264,145 +3,169
Jun15 140210 98.98 99.00 98.97 98.98 +0.01 71,393 240,598 +4,432
Total Volume and Open Interest 687,407 2,951,192 -12,113
3-Mth Euribor(LIFFE)
Mar14 140210 99.730 99.740 99.725 99.730 -0.005 184,179 523,680 +820
Jun14 140210 99.760 99.770 99.740 99.745 -0.015 165,326 488,073 +4,544
Sep14 140210 99.760 99.770 99.730 99.740 -0.015 159,242 364,547 -2,929
Total Volume and Open Interest 1,587,058 3,832,833 +18,404
3-Mth Aus T-Bills(SFE)
Mar14 140210 97.39 97.40 97.38 97.39 unch 5,416 157,262 -1,067
Jun14 140210 97.37 97.38 97.36 97.38 +0.01 25,708 169,234 -14,871
Sep14 140210 97.30 97.32 97.28 97.32 +0.02 31,664 153,862 -2,043
Dec14 140210 97.16 97.21 97.15 97.20 +0.03 23,415 136,187 -3,501
Mar15 140210 96.99 97.04 96.98 97.04 +0.03 15,968 102,305 +26
Jun15 140210 96.81 96.86 96.80 96.85 +0.03 7,645 69,703 -16
Sep15 140210 96.63 96.68 96.62 96.68 +0.03 4,236 34,905 +1,896
Dec15 140210 96.47 96.51 96.45 96.51 +0.03 1,504 23,099 +819
Mar16 140210 96.32 96.34 96.32 96.34 +0.01 130 2,064 -47
Jun16 140210 96.19 96.19 96.19 96.19 +0.02 0 1,087 +0
Total Volume and Open Interest 115,686 850,485 -18,804
10-Year Aus T-Bonds(SFE)
Mar14 140210 95.91 95.96 95.86 95.92 +0.01 94,797 548,660 -18,067
Jun14 140210 95.92 95.92 95.92 95.92 +0.01      
Total Volume and Open Interest 94,797 548,660 -18,067
3-Year Aus T-Bonds(SFE)
Mar14 140210 96.96 97.03 96.93 96.98 +0.01 217,852 651,627 -66,101
Jun14 140210 96.98 96.98 96.98 96.98 +0.01      
Total Volume and Open Interest 217,852 651,627 -66,101
Gold(CMX)
Feb14 140210 1269.6 1277.3 1265.7 1274.8 +11.5 274 1,954 -1,053
Apr14 140210 1265.4 1277.8 1264.7 1274.7 +11.8 87,894 228,386 -930
Jun14 140210 1265.7 1277.8 1265.4 1275.1 +11.8 677 46,596 +58
Aug14 140210 1269.6 1278.3 1269.1 1275.6 +11.7 396 19,127 +59
Oct14 140210 1276.4 1276.4 1275.8 1276.3 +11.7 288 6,611 -87
Dec14 140210 1271.4 1279.9 1269.9 1277.0 +11.7 235 21,171 +53
Feb15 140210 1277.8 1277.8 1277.8 1277.8 +11.7 22 3,149 +5
Apr15 140210 1278.8 1278.8 1278.8 1278.8 +11.7 24 4,267 +0
Jun15 140210 1279.9 1279.9 1279.9 1279.9 +11.7 140 7,172 +130
Aug15 140210 1281.1 1281.1 1281.1 1281.1 +11.8 250 2,313 +40
Oct15 140210 1282.7 1282.7 1282.7 1282.7 +11.8 0 75 +0
Dec15 140210 1278.2 1286.6 1277.4 1284.4 +11.8 149 11,518 +2
Total Volume and Open Interest 90,820 369,472 -1,680
Silver(CMX)
Mar14 140210 1997.0 2027.5 1996.0 2011.2 +17.6 37,597 83,368 -3,309
May14 140210 2006.5 2030.5 2001.0 2015.2 +17.7 5,970 24,722 +2,840
Jul14 140210 2019.5 2032.5 2016.0 2018.6 +17.8 1,991 7,164 +65
Sep14 140210 2012.5 2021.5 2012.5 2021.5 +17.9 1,405 2,430 -102
Dec14 140210 2017.5 2039.5 2017.5 2025.1 +17.9 3,095 11,998 -505
Mar15 140210 2022.5 2033.0 2022.5 2028.4 +17.9 384 1,458 +52
May15 140210 2030.7 2030.7 2030.7 2030.7 +17.9 56 751 +20
Total Volume and Open Interest 51,292 146,327 -452
Platinum(NYMEX)
Apr14 140210 1383.5 1394.6 1379.1 1385.9 +6.7 6,306 58,038 +561
Jul14 140210 1388.6 1396.8 1384.9 1388.5 +6.7 106 3,363 +65
Oct14 140210 1390.7 1390.7 1390.7 1390.7 +6.7 0 597 +0
Jan15 140210 1391.8 1391.8 1391.8 1391.8 +6.7 0 11 +0
Total Volume and Open Interest 6,413 62,013 +627
Palladium(NYMEX)
Mar14 140210 710.50 722.25 708.85 716.75 +7.95 3,846 30,681 -1,082
Jun14 140210 58.84 67.44 58.84 63.44 +8.00 1,409 7,888 +1,200
Sep14 140210 64.74 64.74 64.74 64.74 +7.95 7 737 +7
Total Volume and Open Interest 5,262 39,412 +125
Copper(CMX)
Mar14 140210 324.10 325.30 321.45 322.45 -1.15 43,181 84,837 -410
May14 140210 324.60 325.10 321.40 322.40 -1.10 10,079 39,688 +1,138
Jul14 140210 324.30 324.95 321.30 322.35 -1.00 2,611 14,874 +1,017
Sep14 140210 323.05 323.05 321.65 322.10 -0.85 227 5,695 +45
Dec14 140210 323.15 323.50 321.15 321.80 -0.85 75 2,953 +11
Total Volume and Open Interest 56,608 154,894 +1,630
DJIA Index(CBOT)
Mar14 140210 15733 15745 15685 15739 unch 2,094 12,775 +192
Jun14 140210 15721 15721 15670 15670 unch 1 2 +0
Sep14 140210 15601 15601 15601 15601 unch      
Dec14 140210 15532 15532 15532 15532 unch      
Total Volume and Open Interest 2,095 12,777 +192
E-mini DJIA Index(CBOT)
Mar14 140210 15748 15758 15675 15739 unch 179,057 105,963 -8,565
Jun14 140210 15671 15671 15635 15670 unch 60 357 +12
Sep14 140210 15601 15601 15601 15601 unch 0 17 +0
Dec14 140210 15532 15532 15532 15532 unch 1 1 -1
Total Volume and Open Interest 179,118 106,338 -8,554
S & P 500(CME)
Mar14 140210 1792.70 1795.80 1786.50 1794.70 +1.20 14,236 177,821 +4,363
Jun14 140210 1784.50 1787.60 1780.40 1787.60 +1.20 753 2,473 +390
Sep14 140210 1780.80 1780.80 1773.60 1780.80 +1.20 7 489 +0
Dec14 140210 1773.70 1773.70 1766.50 1773.70 +1.20 0 100 +0
Total Volume and Open Interest 14,996 180,883 +4,753
S & P 500 E-Mini(Globex)
Mar14 140210 1793.00 1796.00 1786.25 1794.75 +1.25 1,739,245 2,948,744 +319
Jun14 140210 1786.50 1788.75 1779.50 1787.50 +1.00 8,726 46,811 +4,351
Total Volume and Open Interest 1,748,239 2,998,710 +4,767
NASDAQ 100(CME)
Mar14 140210 3560.50 3581.50 3550.80 3577.50 +19.50 656 14,641 -1,421
Jun14 140210 3569.80 3569.80 3550.00 3569.80 +19.80      
Sep14 140210 3563.50 3563.50 3543.80 3563.50 +19.70      
Total Volume and Open Interest 656 14,641 -1,421
NASDAQ 100 E-Mini(Globex)
Mar14 140210 3560.30 3581.80 3550.50 3577.50 +19.50 267,809 387,470 -4,483
Jun14 140210 3548.30 3573.30 3545.00 3569.80 +19.80 178 1,019 -30
Total Volume and Open Interest 268,008 388,607 -4,493
S & P Midcap 400(CME)
Mar14 140210 1302.50 1310.50 1300.50 1308.20 +2.60 55 2,197 -225
Jun14 140210 1306.20 1306.20 1303.60 1306.20 +2.60      
Sep14 140210 1304.20 1304.20 1301.60 1304.20 +2.60      
Total Volume and Open Interest 55 2,197 -225
Volatility Index(CBOE)
Feb14 140210 15.60 15.85 15.30 15.65 +0.15 219,394 125,893 -7,699
Mar14 140210 15.90 16.15 15.68 15.85 -0.05 151,067 114,451 +9,574
Apr14 140210 16.45 16.65 16.23 16.45 -0.05 73,730 55,309 +1,278
May14 140210 16.95 17.15 16.70 16.95 unch 49,771 31,241 +419
Total Volume and Open Interest 559,560 390,967 +6,843
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar14 140210 14680 14765 14590 14665 -30 20,290 72,941 +1,328
Jun14 140210 14685 14715 14645 14680 -25 21 111 +5
Total Volume and Open Interest 20,311 73,052 +1,333
Nikkei 225(SGX)
Mar14 140210 14505 14740 14305 14725 +215 166,076 288,897 +0
Jun14 140210 14420 14635 14260 14635 +215 216 3,213 +0
Sep14 140210 14630 14630 14630 14630 +215 0 1,005 +0
Total Volume and Open Interest 166,609 337,691 +0
CAC 40(EURONEXT)
Feb14 140210 4248.5 4252.5 4228.0 4236.5 +8.0 168,992 298,510 -6,264
Mar14 140210 4252.0 4252.0 4229.5 4237.5 +8.0 7,916 51,248 +33
Apr14 140210 4230.0 4230.0 4230.0 4230.0 +8.5 1 12 +0
Total Volume and Open Interest 176,909 349,779 -6,230
Hang Seng Index(HKFE)
Feb14 140210 21651 21655 21466 21514 -13 50,221 98,741 +2,248
Mar14 140210 21587 21587 21300 21429 -14 838 9,811 +164
Total Volume and Open Interest 51,578 111,767 +2,652
DAX(EUREX)
Mar14 140210 9349.0 9351.5 9282.5 9291.5 -12.0 145,465 135,560 -1,443
Jun14 140210 9363.0 9365.5 9308.0 9312.0 -13.0 175 10,230 -8
Sep14 140210 9373.0 9373.0 9322.0 9322.0 -12.0 72 400 +5
Total Volume and Open Interest 145,712 146,190 -1,446
FT-SE 100(EURONEXT)
Mar14 140210 6549.00 6550.50 6511.00 6536.00 +19.00 131,736 579,463 -8,121
Jun14 140210 6488.00 6488.00 6461.50 6480.50 +19.00 158 9,593 +1,385
Sep14 140210 6432.00 6432.00 6432.00 6432.00 +19.50 2 310 +0
Total Volume and Open Interest 131,896 589,406 -6,736
SPI 200(SFE)
Mar14 140210 5122.0 5174.0 5105.0 5169.0 +47.0 31,771 234,661 -7,150
Jun14 140210 5156.0 5168.0 5142.0 5168.0 +47.0 57 3,199 +28
Sep14 140210 5126.0 5126.0 5126.0 5126.0 +47.0 19 1,364 +0
Total Volume and Open Interest 32,365 241,695 -6,929
FTSE MIB(ISE)
Mar14 140210 19780.00 19795.00 19575.00 19663.00 -10.00 37,174 51,886 +1,723
Jun14 140210 19485.00 19485.00 19330.00 19373.00 -8.00 95 355 +11
Sep14 140210 19273.00 19273.00 19273.00 19273.00 -8.00      
Total Volume and Open Interest 37,269 52,241 +1,734
KOSPI 200(KFE)
Mar14 140210 250.50 250.80 250.50 250.80 +0.30 179,170 113,164 -1,820
Jun14 140210 252.10 253.25 251.50 252.40 +0.30 121 2,253 -82
Sep14 140210 253.00 254.15 252.75 253.15 +0.70 3 471 +32
Total Volume and Open Interest 179,294 116,151 -1,839
GSCI(CME)
Feb14 140210 634.25 635.00 632.60 633.50 -1.10 87 7,238 +3
Mar14 140210 633.50 634.50 632.80 633.65 -0.35 36 710 +11
Apr14 140210 631.25 632.50 630.50 631.25 -0.75      
Total Volume and Open Interest 123 7,948 +14
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