Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed February 12, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar14 140212 1335.00 1340.00 1322.00 1323.00 -11.75 138,644 220,829 -10,982
May14 140212 1320.50 1325.00 1307.25 1309.75 -10.75 98,989 191,667 +11,245
Jul14 140212 1301.50 1306.50 1289.00 1292.25 -9.50 39,854 106,546 +3,654
Aug14 140212 1255.75 1255.75 1243.25 1246.00 -8.00 1,444 4,993 +299
Sep14 140212 1178.00 1179.50 1167.50 1170.25 -5.75 1,097 4,156 +119
Nov14 140212 1123.00 1128.00 1116.00 1118.75 -4.75 22,387 121,009 +3,249
Jan15 140212 1128.00 1130.00 1120.75 1123.50 -4.50 737 11,618 +70
Mar15 140212 1130.50 1132.00 1125.00 1127.00 -5.00 265 4,070 +152
May15 140212 1129.75 1133.25 1128.00 1129.00 -4.25 37 1,879 +1
Jul15 140212 1131.25 1135.25 1130.00 1131.75 -3.50 71 2,910 +29
Aug15 140212 1124.00 1126.00 1124.00 1124.00 -2.00 0 10 +0
Sep15 140212 1108.75 1110.50 1108.75 1108.75 -1.75 0 8 +0
Nov15 140212 1107.00 1110.00 1101.50 1104.25 -3.25 204 6,036 +102
Jan16 140212 1105.50 1108.50 1105.50 1105.50 -3.00 0 25 +0
Total Volume and Open Interest 303,729 675,837 +7,938
Soybean Meal(CBOT)
Mar14 140212 449.30 452.90 442.30 443.50 -5.70 52,841 111,601 -13,360
May14 140212 431.20 434.10 424.10 425.50 -5.70 41,128 93,976 +9,725
Jul14 140212 419.20 420.50 412.00 413.50 -5.10 13,107 35,441 +1,680
Aug14 140212 401.20 401.20 394.50 395.80 -4.60 1,332 7,650 +1
Sep14 140212 378.80 379.50 374.00 374.70 -3.70 693 4,924 +141
Oct14 140212 353.00 353.60 349.20 349.80 -2.30 359 7,037 +23
Dec14 140212 348.20 350.10 345.80 347.10 -1.30 4,189 29,747 +572
Jan15 140212 346.90 347.80 345.30 346.30 -1.50 203 2,814 +94
Mar15 140212 348.40 348.50 346.20 346.80 -1.70 182 2,921 +107
May15 140212 347.70 348.40 346.50 346.70 -1.70 29 1,031 +1
Total Volume and Open Interest 114,108 298,102 -988
Soybean Oil(CBOT)
Mar14 140212 38.85 39.40 38.68 38.99 +0.14 75,380 136,249 -15,372
May14 140212 39.15 39.67 38.97 39.30 +0.16 56,606 105,937 +11,514
Jul14 140212 39.47 39.95 39.31 39.60 +0.13 20,180 50,836 +365
Aug14 140212 39.54 39.94 39.51 39.65 +0.11 2,500 8,343 +179
Sep14 140212 39.53 39.82 39.36 39.58 +0.07 1,848 8,210 -208
Oct14 140212 39.33 39.50 39.08 39.34 +0.01 1,004 6,628 -112
Dec14 140212 39.36 39.50 39.01 39.35 -0.01 9,002 28,116 +1,040
Jan15 140212 39.32 39.44 39.04 39.37 -0.06 256 2,473 +9
Mar15 140212 39.33 39.53 39.33 39.48 -0.05 95 1,871 +21
May15 140212 39.52 39.69 39.51 39.67 unch 10 1,077 +1
Total Volume and Open Interest 166,882 350,997 -2,563
Canola(WCE)
Mar14 140212 417.1 417.1 403.4 407.5 -8.9 11,189 60,476 -3,910
May14 140212 423.4 429.3 413.5 417.7 -8.5 11,519 77,032 +2,749
Jul14 140212 435.2 435.8 422.5 426.9 -8.3 3,020 37,350 +561
Nov14 140212 451.4 455.0 439.3 444.0 -7.7 2,224 48,625 +531
Jan15 140212 458.2 459.5 447.8 451.1 -7.2 101 8,461 +26
Total Volume and Open Interest 28,072 235,730 -73
Corn(CBOT)
Mar14 140212 440.75 445.75 439.25 440.00 -1.50 252,408 438,035 -24,783
May14 140212 446.25 451.00 444.50 446.00 -1.25 150,596 304,101 +15,593
Jul14 140212 451.75 455.75 450.00 451.50 -1.00 92,886 234,558 +19,339
Sep14 140212 453.25 456.75 451.25 453.75 unch 19,826 69,708 +1,135
Dec14 140212 455.00 460.00 453.75 457.75 +2.00 44,611 246,281 +5,790
Mar15 140212 463.50 468.50 462.50 466.75 +2.00 3,059 17,219 -105
May15 140212 470.50 473.00 469.25 473.00 +2.25 447 3,345 +99
Jul15 140212 473.50 476.75 472.75 475.75 +1.75 257 3,952 +139
Sep15 140212 464.50 467.00 464.25 467.00 +1.75 16 1,081 -2
Dec15 140212 464.75 469.00 463.75 467.25 +2.00 1,342 24,582 +227
Total Volume and Open Interest 565,486 1,344,989 +17,453
Wheat(CBOT)
Mar14 140212 589.75 598.25 585.50 587.00 -3.25 90,528 174,963 -11,191
May14 140212 588.00 595.75 583.75 586.25 -2.75 56,508 116,636 +11,457
Jul14 140212 593.25 599.50 587.75 590.75 -2.50 24,922 96,298 +5,587
Sep14 140212 601.75 607.50 596.75 599.50 -2.25 2,366 12,846 +59
Dec14 140212 614.50 620.00 609.00 612.00 -2.50 3,639 31,220 +137
Mar15 140212 624.50 625.00 620.00 621.50 -2.75 108 4,781 +11
Total Volume and Open Interest 178,086 438,381 +6,060
Wheat(KCBT)
Mar14 140212 664.50 671.50 659.25 663.00 -2.50 22,031 57,441 -7,094
May14 140212 656.00 663.00 653.00 657.00 unch 14,311 39,368 +3,378
Jul14 140212 646.75 653.25 644.00 648.25 +0.75 4,418 34,524 -176
Sep14 140212 654.00 659.50 651.00 656.00 +1.50 454 7,087 +82
Dec14 140212 664.50 670.00 662.00 666.00 +1.50 555 8,175 +39
Mar15 140212 667.25 671.00 667.00 669.50 +1.50 167 740 +75
Total Volume and Open Interest 41,985 147,784 -3,696
Wheat(MGE)
Mar14 140212 659.25 661.75 654.00 654.75 -6.50 4,699 17,597 -1,770
May14 140212 637.25 647.75 636.50 639.25 +1.25 4,091 20,501 +133
Jul14 140212 637.00 648.00 637.00 639.25 +2.00 1,594 14,667 +400
Sep14 140212 646.00 653.50 645.25 646.50 +2.50 457 7,504 +64
Dec14 140212 655.25 666.00 655.25 657.75 +2.75 362 6,021 +119
Total Volume and Open Interest 11,378 67,699 -1,035
Oats(CBOT)
Mar14 140212 436.00 438.25 418.00 418.50 -18.75 1,203 4,688 -523
May14 140212 385.25 390.75 375.50 377.50 -6.50 751 4,205 +333
Jul14 140212 347.50 347.50 338.75 338.75 -4.50 202 1,214 +122
Sep14 140212 323.25 329.25 323.25 323.25 -6.00 7 114 +0
Total Volume and Open Interest 2,235 11,406 -48
Rough Rice(CBOT)
Mar14 140212 15.52 15.65 15.49 15.62 +0.10 416 5,124 -75
May14 140212 15.44 15.54 15.42 15.52 +0.11 157 2,238 +106
Jul14 140212 15.21 15.27 15.20 15.27 +0.08 42 331 +24
Sep14 140212 13.99 14.02 13.96 14.02 +0.08 43 533 +33
Total Volume and Open Interest 658 8,408 +88
Live Cattle(CME)
Feb14 140212 142.700 143.285 142.050 142.100 -0.700 12,389 18,196 -2,974
Apr14 140212 141.325 141.850 140.700 140.785 -0.400 18,420 176,653 -1,453
Jun14 140212 132.600 132.900 131.700 131.750 -0.600 8,578 92,930 +27
Aug14 140212 131.050 131.350 130.400 130.500 -0.535 4,390 39,385 +26
Oct14 140212 134.485 134.700 133.900 134.000 -0.450 2,990 22,398 +140
Dec14 140212 135.900 136.100 135.400 135.435 -0.365 1,004 12,071 +301
Total Volume and Open Interest 48,124 365,818 -3,701
Feeder Cattle(CME)
Mar14 140212 168.800 169.380 168.235 168.500 -0.285 2,983 14,609 -851
Apr14 140212 169.830 170.350 169.250 169.400 -0.250 2,166 7,477 +104
May14 140212 170.700 171.000 169.830 170.035 -0.315 1,140 11,739 +64
Aug14 140212 172.485 172.750 171.700 171.830 -0.370 868 9,871 +150
Sep14 140212 171.935 172.080 171.185 171.580 -0.320 121 1,346 +43
Oct14 140212 171.000 171.050 170.400 170.400 -0.350 24 543 +5
Nov14 140212 170.185 170.300 169.700 169.900 -0.300 29 370 +12
Total Volume and Open Interest 7,332 45,968 -473
Lean Hogs(CME)
Feb14 140212 86.285 86.550 86.200 86.500 +0.420 3,671 13,134 -580
Apr14 140212 94.330 95.080 93.500 94.385 +0.205 10,456 98,889 -394
May14 140212 102.500 102.830 101.800 102.800 +0.100 84 3,201 +36
Jun14 140212 104.730 105.250 103.650 104.650 -0.030 6,229 58,912 +242
Jul14 140212 104.550 104.785 103.400 104.400 -0.150 2,737 19,255 +662
Aug14 140212 102.785 102.900 101.650 102.330 -0.170 5,052 30,946 -512
Oct14 140212 89.200 89.250 88.300 89.230 -0.055 4,016 25,819 +452
Dec14 140212 82.635 82.900 81.950 82.885 +0.305 2,264 16,936 +975
Total Volume and Open Interest 36,439 275,671 +1,753
Class III Milk(CME)
Feb14 140212 23.18 23.19 23.00 23.10 -0.05 166 5,075 -63
Mar14 140212 20.99 21.10 20.65 20.81 -0.18 571 4,445 +119
Apr14 140212 19.70 19.80 19.54 19.65 +0.06 185 3,273 +7
May14 140212 19.00 19.15 19.00 19.14 +0.14 133 2,868 +26
Jun14 140212 18.90 19.00 18.88 18.95 +0.10 66 2,617 +26
Total Volume and Open Interest 1,479 27,043 +220
Cocoa(ICE)
Mar14 140212 2920 2961 2915 2941 +26 21,442 21,247 -14,208
May14 140212 2929 2974 2929 2971 +43 19,864 113,487 +7,109
Jul14 140212 2945 2980 2945 2978 +43 2,292 31,169 +774
Sep14 140212 2950 2984 2949 2981 +42 937 18,297 +215
Dec14 140212 2934 2966 2933 2965 +42 424 21,342 +163
Mar15 140212 2913 2945 2912 2944 +42 207 12,307 +125
May15 140212 2926 2944 2914 2943 +43 125 3,093 +45
Total Volume and Open Interest 45,299 221,261 -5,772
Coffee "C"(ICE)
Mar14 140212 136.60 141.65 135.50 141.05 +3.90 33,171 51,686 -6,607
May14 140212 139.05 143.75 137.70 143.15 +3.70 23,900 62,956 +5,608
Jul14 140212 141.40 145.45 139.80 145.10 +3.60 3,951 20,960 +816
Sep14 140212 143.00 147.05 141.75 146.85 +3.50 1,034 9,942 +55
Dec14 140212 145.40 149.00 143.90 148.90 +3.35 743 10,049 +136
Mar15 140212 147.65 151.10 147.05 151.10 +3.30 108 3,092 +60
Total Volume and Open Interest 63,034 163,521 +117
Orange Juice(ICE)
Mar14 140212 145.45 146.90 144.80 146.25 +0.80 1,508 9,193 -436
May14 140212 145.50 147.55 145.50 146.80 +0.60 838 5,515 +373
Jul14 140212 146.55 147.60 146.30 147.15 +0.70 22 775 +15
Sep14 140212 146.90 147.80 146.90 147.30 +0.20 9 469 +8
Nov14 140212 147.30 147.30 147.30 147.30 -0.55 6 39 +1
Jan15 140212 148.80 148.80 148.80 148.80 -0.55 5 5 +0
Total Volume and Open Interest 2,388 15,996 -39
Sugar #11(ICE)
Mar14 140212 15.46 15.93 15.31 15.81 +0.35 87,840 251,366 -26,932
May14 140212 15.71 16.21 15.57 16.11 +0.38 63,469 252,696 +21,989
Jul14 140212 16.06 16.50 15.89 16.42 +0.35 24,282 155,469 +4,500
Oct14 140212 16.50 16.91 16.36 16.83 +0.30 14,404 87,393 +1,017
Mar15 140212 17.30 17.65 17.17 17.58 +0.24 5,031 62,029 +723
May15 140212 17.41 17.71 17.27 17.63 +0.19 423 9,759 -266
Jul15 140212 17.50 17.74 17.39 17.65 +0.13 110 9,029 -39
Oct15 140212 17.92 17.95 17.69 17.88 +0.05 46 13,441 -18
Total Volume and Open Interest 195,629 853,073 +994
London Cocoa(LCE)
Mar14 140212 1865 1879 1862 1871 +10 8,752 73,202 -201
May14 140212 1857 1871 1855 1867 +13 6,139 61,782 +207
Jul14 140212 1849 1864 1849 1859 +12 1,480 38,281 +1,364
Sep14 140212 1841 1854 1840 1850 +12 701 31,308 -9
Dec14 140212 1813 1825 1811 1821 +10 796 29,773 -109
Mar15 140212 1802 1811 1799 1807 +9 524 34,162 +635
May15 140212 1798 1806 1798 1804 +10 42 1,050 +377
Total Volume and Open Interest 18,437 269,666 +2,341
London Sugar(LCE)
May14 140212 433.20 447.70 431.80 446.30 +12.50 7,548 33,446 +731
Aug14 140212 440.40 454.10 439.00 452.90 +11.80 1,896 18,315 +14
Oct14 140212 446.30 460.90 446.20 459.80 +10.30 856 8,136 +61
Dec14 140212 457.00 468.20 455.70 468.20 +10.00 249 3,448 +119
Mar15 140212 468.60 478.00 463.80 477.10 +9.60 125 3,273 +136
Total Volume and Open Interest 20,693 84,777 +37
Cotton(ICE)
Mar14 140212 88.67 89.31 87.98 88.37 -0.30 22,521 60,082 -7,499
May14 140212 89.20 89.67 88.51 88.85 -0.35 17,834 67,449 +8,758
Jul14 140212 88.18 88.75 87.66 87.94 -0.27 2,598 26,670 +544
Oct14 140212 80.63 80.63 80.63 80.63 -0.17 0 13 +0
Dec14 140212 78.38 78.42 77.79 78.32 -0.07 1,291 21,836 +530
Mar15 140212 78.91 78.91 78.75 78.80 -0.07 12 708 -1
Total Volume and Open Interest 44,259 176,814 +2,333
Lumber(CME)
Mar14 140212 359.0 359.1 352.0 354.2 -4.8 487 2,314 -110
May14 140212 360.5 360.5 353.5 357.0 -2.3 136 1,882 +44
Jul14 140212 365.3 365.5 359.0 361.0 -3.0 14 206 +2
Sep14 140212 361.0 364.0 360.0 360.4 -2.6 0 37 +0
Total Volume and Open Interest 637 4,465 -64
Crude Oil(NYM)
Mar14 140212 100.46 101.38 100.04 100.37 +0.43 251,127 236,221 -23,094
Apr14 140212 99.89 100.79 99.63 99.92 +0.48 127,997 193,281 +16,437
May14 140212 98.97 99.91 98.84 99.17 +0.47 70,130 119,840 +12,710
Jun14 140212 98.12 99.04 98.05 98.37 +0.46 59,542 157,949 +5,784
Jul14 140212 97.34 98.12 97.26 97.59 +0.44 21,437 59,649 +2,313
Aug14 140212 96.41 97.20 96.41 96.74 +0.42 7,137 52,269 +420
Sep14 140212 95.52 96.32 95.52 95.87 +0.40 10,435 69,089 +17
Oct14 140212 94.81 95.42 94.81 95.05 +0.38 2,598 46,851 +177
Nov14 140212 94.03 94.63 94.03 94.31 +0.36 2,048 35,012 +148
Dec14 140212 93.26 93.99 93.26 93.61 +0.34 31,153 205,652 +2,283
Jan15 140212 92.57 92.77 92.57 92.77 +0.31 1,287 37,471 +133
Feb15 140212 91.89 92.22 91.89 91.97 +0.28 842 21,280 +52
Mar15 140212 91.25 91.28 91.25 91.28 +0.25 1,512 27,339 +167
Apr15 140212 90.60 90.67 90.51 90.67 +0.23 399 12,920 +183
May15 140212 90.14 90.14 90.14 90.14 +0.22 707 14,450 +306
Jun15 140212 89.44 89.80 89.44 89.62 +0.21 7,019 47,843 -821
Total Volume and Open Interest 612,841 1,634,885 +18,031
e-miNY Crude Oil(NYM)
Feb14 140117 94.100 94.925 93.950 94.375 +0.425 5,442 2,233 -378
Mar14 140212 100.450 101.375 100.050 100.375 +0.425 4,987 3,274 +156
Apr14 140212 99.825 100.775 99.675 99.925 +0.475 471 1,520 +202
May14 140212 98.900 99.875 98.900 99.175 +0.475 160 336 +59
Jun14 140212 98.500 98.900 98.250 98.375 +0.475 76 230 -1
Jul14 140212 97.600 97.600 97.600 97.600 +0.450 36 160 +32
Aug14 140212 96.750 96.750 96.750 96.750 +0.425 12 191 -8
Sep14 140212 95.875 95.875 95.875 95.875 +0.400 39 67 +18
Oct14 140212 95.050 95.050 95.050 95.050 +0.375 28 64 +28
Nov14 140212 94.300 94.300 94.300 94.300 +0.350      
Total Volume and Open Interest 5,816 6,040 +486
Heating Oil(NYM)
Mar14 140212 303.03 305.89 300.27 301.25 -1.56 74,321 75,904 -7,060
Apr14 140212 299.25 300.97 296.91 297.95 -0.95 49,321 54,188 +574
May14 140212 297.50 299.41 295.83 296.84 -0.69 28,798 35,987 +4,127
Jun14 140212 297.17 298.58 295.41 296.26 -0.51 24,799 36,409 +985
Jul14 140212 296.61 297.98 294.92 295.84 -0.38 7,965 12,326 +428
Aug14 140212 297.01 297.04 294.56 295.42 -0.27 2,562 9,569 +148
Sep14 140212 296.48 296.88 294.50 295.07 -0.18 1,864 10,061 -85
Oct14 140212 295.96 295.97 293.87 294.61 -0.17 562 4,249 +51
Nov14 140212 295.00 295.64 293.95 294.16 -0.15 418 4,697 +77
Dec14 140212 294.25 295.36 292.76 293.65 -0.16 3,368 23,714 +358
Jan15 140212 294.18 294.74 292.76 293.04 -0.15 339 4,122 +12
Feb15 140212 293.50 293.50 291.60 291.77 -0.13 367 1,953 +103
Mar15 140212 291.95 291.95 289.92 289.92 -0.01 415 2,924 +83
Apr15 140212 288.27 288.27 287.82 287.82 +0.04 177 1,301 +107
Total Volume and Open Interest 195,982 288,267 +3
Gasoline(NYMEX)
Mar14 140212 275.46 279.77 275.46 276.31 +1.05 52,179 68,413 -9,649
Apr14 140212 294.00 295.95 292.98 293.67 +0.98 32,003 64,413 +2,672
May14 140212 293.05 295.06 292.11 292.88 +0.88 14,749 46,585 +1,079
Jun14 140212 290.49 292.15 289.46 290.10 +0.77 9,853 32,150 -303
Jul14 140212 286.26 288.65 286.14 286.70 +0.67 5,342 17,040 -210
Aug14 140212 282.22 284.58 282.11 282.72 +0.57 2,023 9,806 +67
Sep14 140212 278.09 279.85 277.44 278.11 +0.52 1,674 10,313 +226
Oct14 140212 263.07 264.59 262.26 262.91 +0.39 792 3,406 +110
Nov14 140212 258.13 259.72 258.02 258.27 +0.29 576 3,501 +133
Dec14 140212 254.91 256.72 254.57 255.21 +0.07 872 13,176 -200
Total Volume and Open Interest 120,328 272,029 -5,923
e-miNY RBOB Gasoline(NYM)
Mar14 140212 276.30 276.31 276.30 276.30 +1.00 1 1 +0
Apr14 140212 293.70 293.70 293.67 293.70 +1.00      
May14 140212 292.90 292.90 292.88 292.90 +0.90      
Jun14 140212 290.10 290.10 290.10 290.10 +0.80      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Mar14 140212 4.942 5.028 4.780 4.822 -0.002 169,482 211,174 -15,293
Apr14 140212 4.605 4.667 4.518 4.553 -0.017 100,163 231,012 -2,149
May14 140212 4.578 4.630 4.494 4.533 -0.008 68,512 142,611 +8,264
Jun14 140212 4.606 4.649 4.517 4.553 -0.009 15,580 51,157 -375
Jul14 140212 4.640 4.683 4.554 4.592 -0.004 10,687 56,325 +1,570
Aug14 140212 4.629 4.662 4.545 4.582 -0.005 3,311 31,542 -95
Sep14 140212 4.604 4.636 4.522 4.558 -0.004 3,918 38,977 -93
Oct14 140212 4.640 4.661 4.533 4.570 -0.004 13,485 130,132 -1,278
Nov14 140212 4.645 4.680 4.583 4.607 -0.006 1,429 34,771 +30
Dec14 140212 4.760 4.790 4.685 4.722 -0.007 1,791 66,581 +186
Jan15 140212 4.850 4.879 4.785 4.814 -0.007 4,803 57,515 -240
Feb15 140212 4.785 4.808 4.728 4.759 -0.004 438 18,873 +27
Mar15 140212 4.670 4.690 4.618 4.650 unch 3,163 38,895 +283
Apr15 140212 4.095 4.095 4.040 4.061 -0.023 2,449 40,626 +374
May15 140212 4.030 4.030 3.978 3.998 -0.027 465 14,725 +133
Jun15 140212 4.019 4.019 4.008 4.008 -0.027 107 12,410 +60
Total Volume and Open Interest 402,841 1,267,936 -6,519
Brent Crude Oil(ICE)
Mar14 140212 108.78 109.50 108.47 108.79 +0.11 162,655 98,748 -28,097
Apr14 140212 108.24 109.00 108.07 108.35 +0.17 168,263 277,145 -2,697
May14 140212 107.95 108.64 107.76 108.03 +0.18 78,784 193,173 +12,663
Jun14 140212 107.58 108.27 107.42 107.68 +0.18 56,715 149,854 +1,515
Jul14 140212 107.14 107.86 107.06 107.29 +0.18 15,609 53,720 +190
Aug14 140212 106.69 107.38 106.63 106.87 +0.19 11,693 59,125 +1,547
Sep14 140212 106.16 106.82 106.10 106.34 +0.19 13,278 67,226 +1,621
Oct14 140212 105.71 106.31 105.61 105.84 +0.18 5,084 36,738 +782
Nov14 140212 105.22 105.83 105.21 105.37 +0.17 3,709 29,598 -430
Dec14 140212 104.83 105.38 104.72 104.93 +0.17 38,369 169,246 +1,812
Jan15 140212 104.43 104.57 104.43 104.57 +0.18 1,564 31,155 +395
Feb15 140212 104.20 104.20 104.20 104.20 +0.18 1,066 20,808 +152
Mar15 140212 103.79 103.79 103.79 103.79 +0.17 1,685 25,806 +139
Apr15 140212 103.36 103.36 103.36 103.36 +0.16 310 10,349 -65
Total Volume and Open Interest 579,921 1,507,515 -9,192
Gas Oil(ICE)
Feb14 140212 922.50 925.50 921.50 921.50 unch 26,110 15,900 -3,970
Mar14 140212 920.50 927.75 916.25 919.50 unch 101,873 133,203 +1,796
Apr14 140212 917.50 923.75 913.25 916.50 -0.50 58,177 72,307 +4,207
May14 140212 914.00 920.00 910.25 913.50 -0.50 31,543 47,098 +6,272
Jun14 140212 910.25 916.50 907.50 910.50 -0.75 28,022 69,499 +5,129
Jul14 140212 910.00 914.75 908.25 909.25 -0.75 7,282 25,388 +1,720
Aug14 140212 907.00 912.75 907.00 908.00 -0.50 2,742 22,036 +50
Sep14 140212 906.50 911.25 904.25 906.50 -0.25 4,358 23,684 +716
Oct14 140212 903.50 909.50 903.50 904.75 unch 1,599 14,309 -91
Nov14 140212 901.50 907.25 901.50 903.00 +0.50 1,271 14,877 +308
Total Volume and Open Interest 271,916 498,586 +16,103
Ethanol(CBOT)
Feb14 140205 1.950 2.040 1.950 1.970 -0.007 16 56 -3
Mar14 140212 1.966 1.983 1.950 1.974 +0.012 296 1,188 -198
Apr14 140212 1.936 1.956 1.931 1.951 +0.010 269 1,450 +131
May14 140212 1.915 1.921 1.906 1.921 +0.010 62 874 +11
Jun14 140212 1.877 1.884 1.871 1.884 +0.010 19 446 +5
Jul14 140212 1.838 1.844 1.832 1.844 +0.010 17 405 +0
Aug14 140212 1.798 1.803 1.794 1.803 +0.004 2 195 +0
Sep14 140212 1.768 1.774 1.757 1.767 +0.004 18 182 -9
Total Volume and Open Interest 723 5,229 -56
WTI Crude Oil(ICE)
Mar14 140212 100.35 101.38 100.05 100.37 +0.43 40,757 52,924 -128
Apr14 140212 99.67 100.80 99.66 99.92 +0.48 24,585 55,680 +1,941
May14 140212 98.98 99.91 98.98 99.17 +0.47 15,824 32,144 +2,940
Jun14 140212 98.18 99.01 98.12 98.37 +0.46 12,627 86,385 +791
Jul14 140212 97.51 98.11 97.49 97.59 +0.44 3,479 14,244 +438
Aug14 140212 96.58 96.96 96.58 96.74 +0.42 1,656 11,917 +85
Sep14 140212 95.70 96.08 95.70 95.87 +0.40 1,788 30,023 -19
Oct14 140212 95.07 95.07 95.04 95.05 +0.38 499 7,452 -25
Nov14 140212 94.08 94.31 94.08 94.31 +0.36 4,557 11,000 -501
Dec14 140212 93.42 93.92 93.42 93.61 +0.34 14,772 100,947 +160
Jan15 140212 92.77 92.77 92.77 92.77 +0.31 4,201 7,999 -215
Feb15 140212 91.97 91.97 91.97 91.97 +0.28 93 2,472 -25
Mar15 140212 91.28 91.28 91.28 91.28 +0.25 49 11,331 +0
Apr15 140212 90.67 90.67 90.67 90.67 +0.23 16 763 +4
May15 140212 90.14 90.14 90.14 90.14 +0.22 11 1,014 -3
Jun15 140212 89.46 89.62 89.46 89.62 +0.21 327 23,940 +27
Total Volume and Open Interest 128,057 570,534 +6,020
US Dollar Index(ICE)
Mar14 140212 80.705 80.915 80.570 80.740 +0.035 10,587 45,021 -663
Jun14 140212 80.895 81.090 80.770 80.915 +0.033 113 1,350 +25
Sep14 140212 81.220 81.220 81.100 81.100 +0.033 2 4 +0
Total Volume and Open Interest 10,703 46,395 -639
Australian Dollar(CME)
Mar14 140212 90.14 90.48 89.87 90.12 -0.04 48,526 114,942 -2,104
Jun14 140212 89.45 89.92 89.38 89.57 -0.04 184 1,099 +23
Sep14 140212 89.02 89.06 89.02 89.02 -0.04 2 11 +1
Total Volume and Open Interest 48,712 116,060 -2,080
British Pound(CME)
Mar14 140212 164.48 165.96 164.22 165.93 +1.48 57,690 192,948 -371
Jun14 140212 164.33 165.84 164.11 165.81 +1.48 109 7,313 +15
Sep14 140212 165.68 165.68 164.21 165.68 +1.47 0 96 +0
Total Volume and Open Interest 57,799 200,426 -356
Canadian Dollar(CME)
Mar14 140212 90.75 91.04 90.64 90.87 +0.14 35,114 151,095 -1,405
Jun14 140212 90.56 90.81 90.46 90.67 +0.13 188 3,374 -21
Sep14 140212 90.53 90.57 90.35 90.48 +0.13 45 1,784 +29
Dec14 140212 89.99 90.39 89.99 90.29 +0.14 14 1,134 +10
Total Volume and Open Interest 35,382 157,850 -1,382
Japanese Yen(CME)
Mar14 140212 97.43 97.84 97.43 97.60 +0.15 95,703 194,491 -298
Jun14 140212 97.56 97.88 97.49 97.65 +0.16 157 2,055 +21
Sep14 140212 97.71 97.71 97.56 97.71 +0.15 0 25 +0
Total Volume and Open Interest 95,860 196,657 -277
Swiss Franc(CME)
Mar14 140212 111.35 111.54 110.67 111.09 -0.28 15,078 40,583 +107
Jun14 140212 111.40 111.46 110.84 111.18 -0.28 5 311 +2
Sep14 140212 111.33 111.56 111.28 111.28 -0.28 0 3 +0
Total Volume and Open Interest 15,083 40,909 +109
EuroFX(CME)
Mar14 140212 136.36 136.53 135.62 135.94 -0.44 124,011 255,922 +4,791
Jun14 140212 136.37 136.50 135.63 135.94 -0.44 615 14,709 +32
Sep14 140212 136.06 136.40 135.68 135.96 -0.44 38 4,354 +0
Total Volume and Open Interest 124,664 275,286 +4,823
Mexican Peso(CME)
Feb14 140212 749.75 752.50 749.75 749.75 -2.75      
Mar14 140212 750.50 752.00 747.00 748.00 -2.75 17,839 109,613 -1,031
Total Volume and Open Interest 17,842 129,384 -1,031
Brazilian Real(CME)
Mar14 140212 414.55 414.60 409.80 410.85 -3.10 1,022 5,402 -166
Apr14 140212 407.70 411.35 407.60 407.70 -3.15 52 58 +48
May14 140212 404.60 404.60 404.60 404.60 -3.20      
Jun14 140212 403.25 404.90 401.40 401.40 -3.15 5 5 +5
Total Volume and Open Interest 1,079 11,953 -113
30-Year T-Bonds(CBOT)
Mar14 140212 132~250 132~290 132~000 132~080 -0~190 180,664 680,910 -786
Jun14 140212 131~100 131~100 130~160 130~230 -0~190 3,711 14,318 +429
Sep14 140212 129~150 130~020 129~150 129~150 -0~190 0 1 +0
Total Volume and Open Interest 184,375 695,229 -357
10-Year T-Notes(CBOT)
Mar14 140212 125~165 125~195 125~030 125~080 -0~105 651,835 2,367,309 +4,587
Jun14 140212 123~300 123~300 123~155 123~200 -0~105 7,298 33,191 +3,810
Sep14 140212 123~040 123~145 123~040 123~040 -0~105      
Total Volume and Open Interest 659,133 2,400,500 +8,397
5-Year T-Notes(CBOT)
Mar14 140212 120~176 120~194 120~110 120~132 -0~060 377,583 1,900,009 -12,347
Jun14 140212 119~130 119~180 119~096 119~116 -0~062 7,585 42,718 +3,423
Sep14 140212 119~116 119~180 119~116 119~116 -0~062      
Total Volume and Open Interest 385,168 1,942,727 -8,924
2 Year T-Notes(CBOT)
Mar14 140212 110~032 110~034 110~020 110~022 -0~010 109,016 898,723 -4,306
Jun14 140212 109~282 109~282 109~270 109~270 -0~012 1,311 15,075 +310
Sep14 140212 109~270 109~282 109~270 109~270 -0~012      
Total Volume and Open Interest 110,327 913,798 -3,996
Eurodollars(CME)
Mar14 140212 99.755 99.765 99.755 99.760 unch 50,412 792,992 -4,983
Jun14 140212 99.745 99.750 99.740 99.745 unch 49,102 688,936 -4,110
Sep14 140212 99.720 99.725 99.715 99.720 unch 60,995 688,892 +5,112
Dec14 140212 99.665 99.670 99.655 99.665 unch 69,509 738,738 +1,732
Mar15 140212 99.565 99.570 99.550 99.560 -0.010 92,330 680,005 +6,994
Jun15 140212 99.430 99.435 99.395 99.405 -0.030 94,630 830,002 +1,678
Sep15 140212 99.255 99.255 99.205 99.215 -0.040 102,789 885,922 +550
Dec15 140212 99.030 99.040 98.970 98.985 -0.050 120,155 1,189,184 +8,887
Mar16 140212 98.770 98.780 98.705 98.720 -0.055 90,385 831,622 -802
Jun16 140212 98.500 98.505 98.425 98.440 -0.060 105,455 534,881 -2,162
Sep16 140212 98.220 98.230 98.145 98.155 -0.070 61,774 399,373 +950
Dec16 140212 97.945 97.955 97.860 97.875 -0.075 67,378 419,632 +1,862
Mar17 140212 97.685 97.695 97.600 97.615 -0.080 50,125 314,497 +7,080
Jun17 140212 97.425 97.440 97.340 97.360 -0.080 37,513 208,200 +4,601
Sep17 140212 97.190 97.210 97.110 97.130 -0.075 30,802 158,336 +2,362
Dec17 140212 96.975 96.980 96.885 96.905 -0.075 27,407 165,642 +967
Mar18 140212 96.775 96.775 96.685 96.705 -0.075 14,584 145,847 +723
Jun18 140212 96.580 96.590 96.500 96.515 -0.075 12,785 91,772 -196
Total Volume and Open Interest 1,164,643 9,985,155 +33,694
Ultra T-Bond(CBOT)
Mar14 140212 142~16 142~19 141~10 141~21 -0~28 39,022 453,964 +1,126
Jun14 140212 140~28 141~01 140~05 140~05 -0~28 2 624 +1
Sep14 140212 140~05 141~01 140~05 140~05 -0~28      
Total Volume and Open Interest 39,024 454,588 +1,127
30 Day Federal Funds(CBOT)
Feb14 140212 99.930 99.933 99.927 99.930 +0.003 2,289 44,784 -837
Mar14 140212 99.920 99.925 99.920 99.920 unch 2,211 38,515 +272
Apr14 140212 99.920 99.920 99.915 99.920 +0.005 88 18,870 +19
May14 140212 99.915 99.920 99.915 99.915 unch 337 14,443 +47
Jun14 140212 99.915 99.920 99.910 99.915 +0.005 1,259 16,596 -465
Jul14 140212 99.910 99.915 99.910 99.910 unch 1,143 16,755 +814
Total Volume and Open Interest 16,771 291,291 +1,496
3-Mth Euro-Yen(CME)
Mar14 140212 99.800 99.800 99.800 99.800 unch      
Jun14 140212 99.805 99.805 99.805 99.805 unch      
Sep14 140212 99.810 99.810 99.810 99.810 unch      
Dec14 140212 99.805 99.805 99.805 99.805 unch      
Mar15 140212 99.805 99.805 99.805 99.805 unch      
Jun15 140212 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140212 99.795 99.795 99.795 99.795 unch      
Dec15 140212 99.780 99.780 99.780 99.780 unch      
Mar16 140212 99.640 99.640 99.640 99.640 unch      
Jun16 140212 99.500 99.500 99.500 99.500 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Mar14 140212 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 140212 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140212 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140212 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140212 99.81 99.81 99.81 99.81 unch      
Jun15 140212 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140212 99.79 99.79 99.79 99.79 unch      
Dec15 140212 99.78 99.78 99.78 99.78 unch 0 33 +0
Total Volume and Open Interest 0 418 +0
Japanese Gov't Bonds(SGX)
Mar14 140212 144.82 144.84 144.73 144.81 -0.04 1,095 18,781 -29
Jun14 140212 144.19 144.19 144.19 144.19 -0.04 0 5 +0
Sep14 140212 143.62 143.62 143.62 143.62 -0.04      
Total Volume and Open Interest 1,095 18,786 -29
Euro-Bund(EUREX)
Mar14 140212 143.56 143.66 143.09 143.17 -0.47 392,633 1,082,825 -9,723
Jun14 140212 141.62 141.65 141.20 141.25 -0.46 643 25,007 -7
Sep14 140212 140.17 140.17 140.17 140.17 -0.47      
Total Volume and Open Interest 393,276 1,107,832 -9,730
Euro-Bobl(EUREX)
Mar14 140212 126.60 126.67 126.41 126.47 -0.16 327,409 957,845 -6,656
Jun14 140212 124.92 124.98 124.80 124.80 -0.17 7,649 25,061 +1,794
Sep14 140212 124.80 124.80 124.80 124.80 -0.17      
Total Volume and Open Interest 335,058 982,906 -4,862
3-Mth Euribor(EUREX)
Mar14 140212 99.730 99.735 99.730 99.735 +0.005 0 2,934 +0
Jun14 140212 99.750 99.755 99.750 99.755 +0.005 0 902 +0
Sep14 140212 99.745 99.755 99.740 99.745 unch 0 2,484 +0
Total Volume and Open Interest 0 26,355 +0
Long Gilt(LIFFE)
Mar14 140212 110~01 110~03 109~10 109~12 -0~25 91,946 364,373 +3,314
Jun14 140212 109~04 109~04 108~13 108~13 -0~25 0 1,130 +315
Total Volume and Open Interest 91,946 365,503 +3,629
3-Mth Short Sterling(LIFFE)
Mar14 140212 99.47 99.47 99.46 99.46 -0.01 13,707 280,796 +5,952
Jun14 140212 99.43 99.44 99.41 99.42 -0.01 19,254 377,857 +7,836
Sep14 140212 99.37 99.38 99.31 99.32 -0.06 33,700 412,326 -249
Dec14 140212 99.28 99.28 99.17 99.18 -0.10 45,521 347,961 -3,406
Mar15 140212 99.13 99.14 98.99 99.00 -0.12 41,544 259,966 +892
Jun15 140212 98.95 98.96 98.78 98.80 -0.16 41,800 240,753 +4,527
Total Volume and Open Interest 392,284 2,987,664 +22,164
3-Mth Euribor(LIFFE)
Mar14 140212 99.725 99.740 99.725 99.735 +0.005 38,490 543,854 +13,943
Jun14 140212 99.755 99.765 99.745 99.755 +0.005 47,843 481,978 -8,618
Sep14 140212 99.745 99.760 99.735 99.745 unch 83,288 365,105 +7,086
Total Volume and Open Interest 478,938 3,892,348 +31,056
3-Mth Aus T-Bills(SFE)
Mar14 140212 97.38 97.39 97.38 97.39 unch 13,897 144,982 -4,237
Jun14 140212 97.37 97.38 97.36 97.37 unch 17,128 155,448 -5,164
Sep14 140212 97.30 97.33 97.28 97.30 -0.01 23,928 145,995 -2,077
Dec14 140212 97.18 97.20 97.16 97.17 -0.02 22,590 140,468 +2,658
Mar15 140212 97.01 97.04 96.99 97.01 -0.02 8,365 104,159 -159
Jun15 140212 96.82 96.85 96.79 96.81 -0.02 4,129 68,482 +60
Sep15 140212 96.63 96.66 96.61 96.63 -0.01 1,581 33,104 +3
Dec15 140212 96.46 96.48 96.43 96.44 -0.02 2,758 23,351 +682
Mar16 140212 96.28 96.28 96.28 96.28 -0.02 274 1,996 -123
Jun16 140212 96.11 96.11 96.11 96.11 -0.03 0 1,109 +0
Total Volume and Open Interest 94,650 819,871 -8,357
10-Year Aus T-Bonds(SFE)
Mar14 140212 95.87 95.89 95.82 95.84 -0.04 76,231 543,964 +7,119
Jun14 140212 95.84 95.84 95.84 95.84 -0.04      
Total Volume and Open Interest 76,231 543,964 +7,119
3-Year Aus T-Bonds(SFE)
Mar14 140212 96.93 96.96 96.90 96.92 -0.02 171,925 610,663 -52,107
Jun14 140212 96.92 96.92 96.92 96.92 -0.02      
Total Volume and Open Interest 171,925 610,663 -52,107
Gold(CMX)
Feb14 140212 1290.5 1296.2 1285.5 1295.3 +5.2 742 1,602 -128
Apr14 140212 1290.1 1296.4 1283.9 1295.0 +5.2 94,770 234,632 +2,924
Jun14 140212 1288.4 1296.2 1285.1 1295.1 +4.9 2,096 46,180 +262
Aug14 140212 1288.0 1295.7 1288.0 1295.5 +4.8 1,021 19,411 +72
Oct14 140212 1287.5 1296.2 1287.5 1296.1 +4.8 146 6,649 +82
Dec14 140212 1288.2 1297.6 1287.7 1296.8 +4.8 269 20,550 -43
Feb15 140212 1297.4 1297.7 1296.5 1297.6 +4.7 0 3,146 +0
Apr15 140212 1298.5 1298.6 1298.5 1298.5 +4.6 0 4,317 +0
Jun15 140212 1299.5 1299.6 1299.5 1299.5 +4.5 12 6,662 -8
Aug15 140212 1300.8 1300.9 1300.8 1300.8 +4.5 65 2,320 +0
Oct15 140212 1302.4 1302.5 1302.4 1302.4 +4.5 0 75 +0
Dec15 140212 1305.0 1305.5 1302.5 1304.2 +4.6 19 11,458 +5
Total Volume and Open Interest 99,617 374,182 +3,145
Silver(CMX)
Mar14 140212 2022.0 2039.0 2008.0 2034.1 +18.8 46,084 75,161 -3,014
May14 140212 2022.0 2042.0 2013.5 2037.5 +18.3 12,013 32,954 +3,952
Jul14 140212 2028.0 2042.0 2020.0 2040.7 +18.1 3,759 7,069 -112
Sep14 140212 2047.0 2047.0 2033.5 2043.5 +18.0 881 2,760 +369
Dec14 140212 2033.0 2049.5 2024.0 2047.0 +18.0 1,327 12,991 +362
Mar15 140212 2044.0 2055.5 2044.0 2050.3 +18.0 7 1,470 +2
May15 140212 2052.7 2052.7 2052.7 2052.7 +18.0 10 761 +10
Total Volume and Open Interest 64,221 147,735 +1,580
Platinum(NYMEX)
Apr14 140212 1387.8 1408.8 1385.0 1407.3 +19.5 7,449 58,285 +327
Jul14 140212 1390.5 1411.5 1390.5 1409.9 +19.4 447 3,706 +289
Oct14 140212 1412.6 1412.6 1412.6 1412.6 +19.6 25 622 +25
Jan15 140212 1414.2 1414.2 1414.2 1414.2 +20.1 0 11 +0
Total Volume and Open Interest 7,925 62,627 +640
Palladium(NYMEX)
Mar14 140212 718.95 729.90 716.50 729.05 +12.70 4,399 27,539 -1,262
Jun14 140212 65.94 76.19 65.94 75.64 +12.65 1,419 11,127 +1,007
Sep14 140212 76.94 76.94 76.94 76.94 +12.65 99 1,272 +99
Total Volume and Open Interest 5,918 40,043 -157
Copper(CMX)
Mar14 140212 322.70 326.35 322.15 325.60 +4.10 40,454 81,200 -919
May14 140212 322.45 325.75 322.00 325.05 +3.80 14,966 46,993 +3,545
Jul14 140212 322.55 325.35 322.15 324.65 +3.55 5,620 19,569 +2,332
Sep14 140212 322.70 324.90 322.70 324.35 +3.40 2,524 4,798 -921
Dec14 140212 322.50 324.90 322.50 323.90 +3.25 1,594 3,964 +1,020
Total Volume and Open Interest 65,915 163,589 +5,243
DJIA Index(CBOT)
Mar14 140212 15919 16005 15900 15943 +14 74 12,898 +45
Jun14 140212 15914 15930 15860 15873 +13 1 3 +1
Sep14 140212 15804 15804 15791 15804 +13      
Dec14 140212 15735 15735 15722 15735 +13      
Total Volume and Open Interest 75 12,901 +46
E-mini DJIA Index(CBOT)
Mar14 140212 15925 16008 15897 15943 +14 106,803 104,793 +1,321
Jun14 140212 15872 15935 15861 15873 +13 11 338 -1
Sep14 140212 15804 15804 15804 15804 +13 0 20 +0
Dec14 140212 15730 15790 15723 15735 +13 0 5 +0
Total Volume and Open Interest 106,814 105,156 +1,320
S & P 500(CME)
Mar14 140212 1812.00 1823.00 1811.30 1817.10 +3.50 12,746 183,452 +1,664
Jun14 140212 1812.90 1815.60 1805.60 1810.10 +3.50 835 4,279 +830
Sep14 140212 1803.40 1808.80 1798.80 1803.40 +3.60 100 1,593 +98
Dec14 140212 1796.20 1801.60 1791.60 1796.20 +3.60 0 100 +0
Total Volume and Open Interest 13,681 189,424 +2,592
S & P 500 E-Mini(Globex)
Mar14 140212 1813.25 1823.25 1811.25 1817.00 +3.50 1,148,560 2,990,620 +8,731
Jun14 140212 1806.50 1816.25 1804.50 1810.00 +3.50 6,532 53,880 +4,556
Total Volume and Open Interest 1,155,996 3,047,575 +13,301
NASDAQ 100(CME)
Mar14 140212 3615.50 3634.00 3610.80 3624.50 +11.70 1,391 15,997 +1,168
Jun14 140212 3616.80 3616.80 3605.00 3616.80 +11.80      
Sep14 140212 3610.30 3610.30 3598.50 3610.30 +11.80      
Total Volume and Open Interest 1,391 15,997 +1,168
NASDAQ 100 E-Mini(Globex)
Mar14 140212 3612.00 3633.50 3610.30 3624.50 +11.70 205,066 395,338 +14,102
Jun14 140212 3604.00 3624.80 3603.30 3616.80 +11.80 200 1,227 +50
Total Volume and Open Interest 205,316 396,643 +14,111
S & P Midcap 400(CME)
Mar14 140212 1330.70 1330.70 1321.80 1330.70 +8.90 9 1,630 -5
Jun14 140212 1328.70 1328.70 1319.80 1328.70 +8.90      
Sep14 140212 1326.70 1326.70 1317.80 1326.70 +8.90      
Total Volume and Open Interest 9 1,630 -5
Volatility Index(CBOE)
Feb14 140212 15.00 15.06 14.50 14.55 -0.50 69,078 112,750 -5,520
Mar14 140212 15.35 15.50 14.95 15.00 -0.30 65,446 123,633 +9,506
Apr14 140212 15.92 16.20 15.70 15.75 -0.20 29,794 57,364 +1,221
May14 140212 16.45 16.80 16.28 16.40 -0.10 18,607 30,561 -524
Total Volume and Open Interest 203,077 387,543 +3,273
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar14 140212 14905 14910 14705 14810 -95 12,928 73,335 +1,649
Jun14 140212 14800 14925 14770 14820 -105 24 131 +5
Total Volume and Open Interest 12,952 73,466 +1,654
Nikkei 225(SGX)
Mar14 140212 14685 14925 14660 14760 +80 142,998 291,390 +8,517
Jun14 140212 14765 14765 14665 14665 +30 54 3,250 -40
Sep14 140212 14660 14660 14660 14660 +30 0 1,005 +0
Total Volume and Open Interest 146,377 344,051 +9,919
CAC 40(EURONEXT)
Feb14 140212 4300.5 4325.5 4287.0 4305.5 +21.0 82,805 291,196 -8,102
Mar14 140212 4301.5 4324.0 4291.0 4306.5 +21.5 1,101 49,596 -657
Apr14 140212 4298.5 4298.5 4298.5 4298.5 +22.0 0 10 -1
Total Volume and Open Interest 83,915 340,812 -8,759
Hang Seng Index(HKFE)
Feb14 140212 22002 22296 21943 22258 +356 49,657 102,614 +2,173
Mar14 140212 21900 22205 21877 22163 +342 642 11,095 +283
Total Volume and Open Interest 50,368 116,950 +2,482
DAX(EUREX)
Mar14 140212 9512.0 9600.0 9495.5 9533.5 +64.5 86,846 122,113 -685
Jun14 140212 9525.0 9615.5 9522.5 9554.5 +64.5 315 10,243 +22
Sep14 140212 9531.0 9612.0 9531.0 9563.5 +64.5 107 429 +31
Total Volume and Open Interest 87,268 132,785 -632
FT-SE 100(EURONEXT)
Mar14 140212 6632.00 6668.00 6623.00 6631.50 +15.50 85,631 576,928 -2,161
Jun14 140212 6601.00 6601.00 6575.50 6575.50 +15.50 50 9,706 +116
Sep14 140212 6527.00 6527.00 6527.00 6527.00 +15.50 0 320 +10
Total Volume and Open Interest 85,681 586,994 -2,035
SPI 200(SFE)
Mar14 140212 5204.0 5270.0 5197.0 5263.0 +60.0 28,014 231,125 -1,451
Jun14 140212 5230.0 5266.0 5230.0 5263.0 +61.0 26 3,100 -67
Sep14 140212 5220.0 5220.0 5220.0 5220.0 +60.0 52 1,246 -68
Total Volume and Open Interest 28,538 238,048 -1,273
FTSE MIB(ISE)
Mar14 140212 19915.00 20275.00 19870.00 20151.00 +277.00 20,094 52,984 +1,472
Jun14 140212 19600.00 19950.00 19585.00 19864.00 +280.00 24 384 +3
Sep14 140212 19764.00 19764.00 19764.00 19764.00 +280.00      
Total Volume and Open Interest 20,118 53,368 +1,475
KOSPI 200(KFE)
Mar14 140212 252.65 252.85 252.65 252.70 +0.90 148,582 112,117 +596
Jun14 140212 253.50 255.45 252.95 254.30 +0.95 145 2,331 +65
Sep14 140212 255.70 255.70 255.70 255.70 +2.80 52 561 +35
Total Volume and Open Interest 148,780 115,303 +696
GSCI(CME)
Feb14 140212 638.00 640.50 635.50 636.00 -0.15 1,593 5,061 -890
Mar14 140212 638.20 639.20 635.00 636.00 unch 1,448 3,167 +1,156
Apr14 140212 634.00 637.00 632.50 634.00 +0.50      
Total Volume and Open Interest 3,041 8,228 +266
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!