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 17, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar14 140214 1342.25 1356.00 1336.75 1337.50 -6.75 120,903 187,228 -19,014
May14 140214 1327.75 1341.00 1324.00 1325.00 -5.50 96,535 218,725 +7,949
Jul14 140214 1309.25 1321.25 1306.75 1307.50 -4.50 29,058 109,552 +1,687
Aug14 140214 1262.50 1271.00 1258.75 1258.75 -4.00 430 4,997 +13
Sep14 140214 1183.25 1190.50 1179.75 1179.75 -2.50 465 4,184 +44
Nov14 140214 1130.50 1141.50 1130.00 1130.50 -3.25 16,823 123,262 +1,281
Jan15 140214 1135.75 1145.00 1134.00 1134.50 -3.50 439 11,844 +107
Mar15 140214 1136.75 1147.00 1136.75 1137.25 -3.75 481 4,426 +324
May15 140214 1144.25 1144.25 1137.00 1137.00 -4.00 228 2,132 +188
Jul15 140214 1150.00 1150.00 1139.50 1139.50 -4.25 210 3,006 -29
Aug15 140214 1127.75 1132.00 1127.75 1127.75 -4.25 0 10 +0
Sep15 140214 1109.75 1114.00 1109.75 1109.75 -4.25 0 8 +0
Nov15 140214 1110.50 1114.00 1104.00 1104.00 -5.50 153 6,351 +74
Jan16 140214 1105.25 1110.50 1105.25 1105.25 -5.25 0 25 +0
Total Volume and Open Interest 265,725 675,833 -7,376
Soybean Meal(CBOT)
Mar14 140214 452.50 458.10 449.50 450.00 -2.80 47,342 94,234 -8,525
May14 140214 432.20 437.00 431.60 432.30 -0.40 37,335 109,415 +6,839
Jul14 140214 419.60 423.80 419.10 420.50 +0.50 10,426 37,422 +607
Aug14 140214 401.00 404.60 400.30 401.90 +0.90 1,139 7,823 +96
Sep14 140214 380.40 383.70 379.20 380.10 +0.20 788 5,025 +109
Oct14 140214 355.70 359.70 354.50 356.00 -0.70 944 7,247 +196
Dec14 140214 354.10 356.40 351.20 352.70 -1.50 5,911 30,802 +950
Jan15 140214 352.90 354.40 350.50 351.90 -1.40 408 3,118 +258
Mar15 140214 355.10 355.80 351.00 352.10 -1.00 564 3,131 +136
May15 140214 352.70 352.70 350.90 351.30 -1.40 264 1,338 +230
Total Volume and Open Interest 105,294 300,606 +964
Soybean Oil(CBOT)
Mar14 140214 39.50 39.83 39.10 39.15 -0.39 60,662 119,069 -3,684
May14 140214 39.80 40.15 39.41 39.47 -0.40 51,474 119,173 +4,318
Jul14 140214 40.17 40.44 39.71 39.76 -0.41 22,432 53,574 +1,426
Aug14 140214 40.12 40.36 39.67 39.69 -0.36 2,641 8,325 +53
Sep14 140214 40.17 40.18 39.52 39.54 -0.27 1,951 8,067 -57
Oct14 140214 39.50 39.97 39.23 39.29 -0.14 2,206 6,758 +140
Dec14 140214 39.28 39.91 39.22 39.30 -0.08 10,237 29,476 +1,764
Jan15 140214 39.24 39.80 39.22 39.28 -0.08 603 2,665 +216
Mar15 140214 39.49 39.66 39.32 39.38 -0.12 456 2,150 +311
May15 140214 39.73 39.78 39.49 39.50 -0.13 234 1,232 +101
Total Volume and Open Interest 153,018 351,898 +4,592
Canola(WCE)
Mar14 140214 394.6 404.5 393.2 398.2 +4.2 13,673 49,791 -4,483
May14 140214 405.3 415.3 404.0 408.8 +4.1 11,510 82,717 +3,243
Jul14 140214 414.7 424.9 413.5 418.4 +4.2 5,664 40,391 +1,719
Nov14 140214 431.6 442.7 431.5 436.4 +4.1 4,173 50,534 +1,010
Jan15 140214 440.0 447.5 440.0 443.6 +3.8 333 8,640 +147
Total Volume and Open Interest 35,478 235,927 +1,689
Corn(CBOT)
Mar14 140214 440.25 446.00 438.00 445.25 +4.75 209,920 370,988 -32,076
May14 140214 446.00 451.50 443.25 450.75 +4.25 137,556 367,214 +35,607
Jul14 140214 450.75 455.50 448.25 455.00 +4.00 56,960 243,678 +5,430
Sep14 140214 452.25 456.75 450.00 456.25 +4.00 20,798 76,022 +2,160
Dec14 140214 456.00 460.00 454.00 459.75 +3.50 42,230 252,362 +5,101
Mar15 140214 465.00 469.75 463.75 469.50 +3.75 1,180 17,571 +381
May15 140214 472.00 475.75 471.75 475.75 +3.50 163 3,582 +31
Jul15 140214 475.50 478.50 474.50 478.50 +3.50 327 4,161 +197
Sep15 140214 469.50 469.50 466.50 469.50 +3.00 4 1,085 +3
Dec15 140214 465.75 470.00 464.75 469.75 +3.25 1,030 25,357 +352
Total Volume and Open Interest 470,171 1,364,148 +17,188
Wheat(CBOT)
Mar14 140214 595.25 603.00 594.50 598.50 +3.00 91,588 132,252 -19,087
May14 140214 593.00 600.00 592.50 596.25 +2.25 61,737 152,977 +15,097
Jul14 140214 596.75 603.50 596.50 600.50 +3.00 21,332 98,654 +1,000
Sep14 140214 608.75 611.75 606.25 608.75 +2.50 2,472 13,224 +181
Dec14 140214 617.50 624.00 617.50 621.00 +2.25 4,480 31,665 +355
Mar15 140214 629.75 632.50 628.25 630.25 +2.00 83 4,825 +3
Total Volume and Open Interest 181,730 435,231 -2,453
Wheat(KCBT)
Mar14 140214 671.75 679.50 670.50 674.50 +1.75 19,687 46,735 -5,361
May14 140214 663.75 671.00 662.00 666.00 +1.25 14,944 49,479 +5,752
Jul14 140214 654.75 660.50 652.50 657.00 +1.75 4,167 35,414 +637
Sep14 140214 662.00 667.00 661.50 664.00 +1.50 492 6,976 +72
Dec14 140214 672.75 677.50 672.25 674.25 +0.75 432 8,267 +154
Mar15 140214 678.00 681.50 677.00 678.25 +1.00 52 846 +5
Total Volume and Open Interest 39,774 148,168 +1,259
Wheat(MGE)
Mar14 140214 663.50 671.00 662.00 666.50 +4.25 3,730 14,105 -1,290
May14 140214 644.50 653.25 644.50 647.00 +1.50 5,315 20,920 -127
Jul14 140214 645.50 652.75 645.50 648.00 +1.75 1,631 14,742 -229
Sep14 140214 652.50 659.00 652.25 654.75 +2.00 424 7,507 -89
Dec14 140214 664.25 670.00 663.75 666.50 +3.00 397 6,394 +19
Total Volume and Open Interest 11,618 65,202 -1,672
Oats(CBOT)
Mar14 140214 415.75 425.00 410.75 421.75 +11.00 798 4,092 -346
May14 140214 385.25 394.50 383.25 388.75 +5.50 909 4,934 +316
Jul14 140214 347.50 352.00 343.75 349.50 +5.75 170 1,137 -73
Sep14 140214 328.00 328.00 323.25 328.00 +4.75 0 114 +0
Total Volume and Open Interest 1,907 11,500 -82
Rough Rice(CBOT)
Mar14 140214 15.69 15.77 15.58 15.59 -0.12 514 4,424 -391
May14 140214 15.56 15.61 15.41 15.41 -0.15 357 2,714 +267
Jul14 140214 15.28 15.28 15.20 15.20 -0.07 7 344 +3
Sep14 140214 14.03 14.04 13.95 13.95 -0.03 5 545 +3
Total Volume and Open Interest 883 8,209 -118
Live Cattle(CME)
Feb14 140214 143.285 143.500 142.350 142.600 -0.550 2,885 15,054 -1,054
Apr14 140214 142.450 142.700 141.075 141.100 -1.300 18,769 178,528 -196
Jun14 140214 132.800 133.075 132.000 132.300 -0.450 10,197 94,461 +796
Aug14 140214 131.600 131.650 130.685 131.150 -0.285 5,666 41,386 +692
Oct14 140214 134.900 135.000 134.100 134.450 -0.350 3,248 23,631 +655
Dec14 140214 136.500 136.630 135.800 135.985 -0.315 2,805 14,007 +1,275
Total Volume and Open Interest 43,821 371,592 +2,301
Feeder Cattle(CME)
Mar14 140214 171.035 171.380 170.130 170.485 -0.250 2,881 12,678 -1,288
Apr14 140214 172.000 172.100 170.935 171.350 -0.250 1,873 8,376 +354
May14 140214 172.380 172.500 171.450 171.785 -0.095 1,274 12,575 +301
Aug14 140214 173.830 174.000 173.000 173.450 -0.250 596 10,153 +25
Sep14 140214 172.950 173.100 172.250 172.735 -0.265 238 1,396 +22
Oct14 140214 172.100 172.330 171.600 171.950 -0.350 93 751 +49
Nov14 140214 171.250 171.380 170.700 171.200 -0.150 18 416 +7
Total Volume and Open Interest 6,978 46,366 -526
Lean Hogs(CME)
Apr14 140214 95.385 96.300 95.180 96.180 +1.250 20,650 100,041 +419
May14 140214 103.300 104.150 103.300 104.050 +0.900 77 3,193 -9
Jun14 140214 105.300 106.180 105.150 106.135 +1.235 9,110 57,194 -1,161
Jul14 140214 104.950 105.730 104.900 105.700 +1.000 3,610 19,965 +362
Aug14 140214 102.830 103.550 102.800 103.480 +0.930 4,845 29,626 -642
Oct14 140214 89.535 90.200 89.535 89.930 +0.450 4,277 27,035 +681
Dec14 140214 83.400 83.950 83.330 83.850 +0.550 2,552 18,206 +317
Feb15 140214 83.600 84.180 83.600 84.150 +0.550 380 5,792 +84
Total Volume and Open Interest 48,758 275,827 -918
Class III Milk(CME)
Feb14 140214 23.10 23.15 23.08 23.14 +0.02 215 5,228 +117
Mar14 140214 21.00 21.18 20.89 21.04 unch 406 4,592 +64
Apr14 140214 19.72 19.89 19.58 19.87 +0.21 125 3,283 -14
May14 140214 19.10 19.24 19.00 19.23 +0.13 93 2,876 +6
Jun14 140214 18.94 19.05 18.94 18.98 +0.04 36 2,675 +5
Total Volume and Open Interest 1,074 27,594 +244
Cocoa(ICE)
Mar14 140214 2926 2942 2910 2934 +5 14,537 6,911 -6,935
May14 140214 2956 2977 2950 2967 +9 24,542 120,294 +4,293
Jul14 140214 2966 2983 2962 2974 +8 5,591 32,345 -425
Sep14 140214 2970 2980 2958 2976 +8 1,386 18,707 +80
Dec14 140214 2950 2968 2946 2962 +9 801 21,891 +186
Mar15 140214 2928 2944 2927 2942 +10 713 12,824 +454
May15 140214 2939 2939 2939 2939 +9 176 3,109 +15
Total Volume and Open Interest 47,795 216,453 -2,299
Coffee "C"(ICE)
Mar14 140214 137.90 140.60 137.20 139.90 +0.20 44,965 29,907 -15,338
May14 140214 140.10 142.90 139.45 142.30 +0.35 45,459 78,758 +10,421
Jul14 140214 142.45 144.85 141.55 144.35 +0.35 7,037 21,899 +561
Sep14 140214 144.55 146.60 143.45 146.20 +0.30 1,851 10,556 +214
Dec14 140214 146.65 148.45 145.40 148.15 +0.05 898 10,349 +99
Mar15 140214 149.00 150.50 147.20 150.15 -0.20 266 3,062 -15
Total Volume and Open Interest 100,550 159,449 -4,009
Orange Juice(ICE)
Mar14 140214 146.80 147.15 143.00 144.35 -2.10 542 8,395 -144
May14 140214 146.95 147.95 143.70 145.05 -1.90 435 6,176 +253
Jul14 140214 147.00 147.00 144.15 145.30 -1.95 30 807 +9
Sep14 140214 146.80 147.00 144.50 145.65 -1.50 14 494 +11
Nov14 140214 145.95 145.95 145.95 145.95 -2.00 0 39 +0
Jan15 140214 147.45 147.45 147.45 147.45 -2.00 0 5 +0
Total Volume and Open Interest 1,021 15,916 +129
Sugar #11(ICE)
Mar14 140214 15.66 15.66 15.52 15.63 -0.03 123,614 195,747 -18,104
May14 140214 16.00 16.02 15.87 15.99 -0.05 88,140 299,892 +17,353
Jul14 140214 16.27 16.32 16.20 16.31 -0.05 31,539 157,190 +869
Oct14 140214 16.73 16.75 16.64 16.72 -0.08 14,383 92,192 +2,935
Mar15 140214 17.42 17.47 17.37 17.45 -0.09 9,211 66,568 +2,365
May15 140214 17.51 17.51 17.43 17.49 -0.10 1,569 10,109 +307
Jul15 140214 17.53 17.53 17.46 17.50 -0.10 654 8,955 -62
Oct15 140214 17.73 17.73 17.69 17.70 -0.11 1,264 13,571 +91
Total Volume and Open Interest 270,427 856,173 +5,787
London Cocoa(LCE)
Mar14 140217 1861 1866 1858 1863 +3 5,036 71,946 +379
May14 140217 1852 1861 1852 1858 +3 8,187 66,016 +1,153
Jul14 140217 1849 1852 1846 1851 +3 2,593 40,742 +1,727
Sep14 140217 1840 1842 1837 1840 +2 2,140 31,548 +38
Dec14 140217 1810 1812 1806 1810 +2 1,950 31,264 +586
Mar15 140217 1795 1799 1791 1798 +2 396 36,868 +2,361
May15 140217 1794 1794 1794 1794 +2 77 1,395 +434
Total Volume and Open Interest 20,384 279,940 +0
London Sugar(LCE)
May14 140217 440.30 444.40 439.50 444.20 +2.70 6,853 33,424 -985
Aug14 140217 446.20 449.90 446.20 449.90 +2.60 2,137 19,269 +225
Oct14 140217 453.60 456.40 453.60 456.30 +2.70 953 8,327 +17
Dec14 140217 460.40 463.30 460.20 463.30 +2.40 277 3,513 -10
Mar15 140217 469.40 471.50 469.40 471.50 +1.70 249 3,474 +108
Total Volume and Open Interest 12,557 75,858 +0
Cotton(ICE)
Mar14 140214 87.78 88.52 87.07 87.55 -0.05 18,365 44,497 -8,781
May14 140214 88.40 89.45 87.95 89.04 +0.46 19,952 84,373 +9,322
Jul14 140214 88.01 88.85 87.44 88.58 +0.36 2,970 27,692 +624
Oct14 140214 81.00 81.00 80.63 80.63 -0.06 0 13 +0
Dec14 140214 77.96 78.05 77.44 77.68 -0.47 1,157 23,295 +531
Mar15 140214 78.20 78.20 78.20 78.20 -0.41 3 710 +3
Total Volume and Open Interest 42,447 180,650 +1,699
Lumber(CME)
Mar14 140214 364.3 365.0 361.0 362.4 +1.6 510 1,858 -157
May14 140214 363.0 363.5 360.0 360.5 +1.2 308 2,358 +189
Jul14 140214 366.0 366.7 363.0 366.7 +2.9 37 214 +4
Sep14 140214 366.0 367.0 364.0 366.0 +0.1 5 39 +4
Total Volume and Open Interest 863 4,498 +43
Crude Oil(NYM)
Mar14 140214 100.34 100.47 99.43 100.30 -0.05 318,686 173,723 -34,794
Apr14 140214 100.01 100.26 99.27 100.13 +0.08 185,433 237,173 +22,559
May14 140214 99.32 99.58 98.62 99.47 +0.16 67,351 130,551 +4,393
Jun14 140214 98.40 98.87 97.87 98.73 +0.19 60,304 162,960 +718
Jul14 140214 97.79 98.07 97.17 97.95 +0.20 21,516 62,889 +1,773
Aug14 140214 96.82 97.17 96.32 97.08 +0.20 9,886 52,885 +124
Sep14 140214 95.99 96.27 95.49 96.19 +0.19 14,993 70,849 +596
Oct14 140214 94.70 95.34 94.66 95.34 +0.18 4,622 47,326 +244
Nov14 140214 94.11 94.58 93.91 94.58 +0.17 3,053 35,240 +87
Dec14 140214 93.72 94.00 93.19 93.85 +0.16 40,908 208,601 +431
Jan15 140214 92.93 93.00 92.40 93.00 +0.15 2,304 37,912 +226
Feb15 140214 92.12 92.19 91.63 92.19 +0.14 2,168 21,608 +329
Mar15 140214 91.25 91.48 91.25 91.48 +0.13 2,838 27,861 +587
Apr15 140214 90.74 90.86 90.74 90.86 +0.12 952 13,042 +88
May15 140214 90.42 90.42 90.32 90.32 +0.12 576 14,441 -28
Jun15 140214 89.52 89.92 89.42 89.79 +0.11 5,886 46,773 -129
Total Volume and Open Interest 769,751 1,647,981 +1,566
e-miNY Crude Oil(NYM)
Feb14 140117 94.100 94.925 93.950 94.375 +0.425 5,442 2,233 -378
Mar14 140214 100.350 100.475 99.425 100.300 -0.050 5,966 3,507 -38
Apr14 140214 100.000 100.275 99.275 100.125 +0.075 618 1,785 +128
May14 140214 98.850 99.550 98.625 99.475 +0.175 289 406 +43
Jun14 140214 98.175 98.725 98.175 98.725 +0.175 289 189 -56
Jul14 140214 97.950 97.950 97.950 97.950 +0.200 88 236 +60
Aug14 140214 97.075 97.075 97.075 97.075 +0.200 33 204 -3
Sep14 140214 96.200 96.200 96.200 96.200 +0.200 135 170 +103
Oct14 140214 95.350 95.350 95.350 95.350 +0.200 118 182 +118
Nov14 140214 94.575 94.575 94.575 94.575 +0.175      
Total Volume and Open Interest 7,544 6,875 +353
Heating Oil(NYM)
Mar14 140214 303.87 308.94 303.07 307.82 +4.75 69,739 63,558 -7,838
Apr14 140214 299.50 302.45 298.15 301.66 +2.63 52,599 63,566 +3,207
May14 140214 298.10 300.43 296.57 299.68 +1.99 33,040 40,687 +3,089
Jun14 140214 297.22 299.45 295.71 298.78 +1.77 24,551 32,746 -1,504
Jul14 140214 296.37 298.72 295.05 298.12 +1.62 6,367 14,303 +1,169
Aug14 140214 294.65 298.02 294.49 297.49 +1.51 2,309 9,742 +263
Sep14 140214 295.45 297.48 293.97 296.93 +1.44 1,561 10,633 +457
Oct14 140214 293.49 296.86 293.45 296.30 +1.39 867 4,351 +149
Nov14 140214 294.53 295.72 293.88 295.72 +1.45 696 4,681 +11
Dec14 140214 293.60 295.77 292.44 295.13 +1.50 2,888 24,156 +246
Jan15 140214 292.84 294.38 292.61 294.38 +1.50 630 4,404 +218
Feb15 140214 291.39 293.05 291.39 293.05 +1.47 272 1,975 +25
Mar15 140214 289.75 291.25 289.75 291.25 +1.47 351 3,013 +44
Apr15 140214 288.00 289.15 288.00 289.15 +1.44 363 1,426 +53
Total Volume and Open Interest 197,031 289,947 -583
Gasoline(NYMEX)
Mar14 140214 277.24 281.35 276.12 280.53 +2.81 64,518 59,179 -6,458
Apr14 140214 294.30 297.97 293.41 297.22 +2.41 50,617 73,416 +5,109
May14 140214 293.73 296.80 292.57 296.21 +2.22 24,401 51,095 +1,933
Jun14 140214 289.95 293.58 289.60 293.18 +2.07 18,533 30,795 -1,367
Jul14 140214 286.69 289.86 286.13 289.56 +1.89 10,254 19,541 +1,094
Aug14 140214 282.59 285.64 282.25 285.44 +1.71 4,697 9,677 +50
Sep14 140214 278.35 280.81 278.33 280.70 +1.58 3,690 10,354 +314
Oct14 140214 263.64 265.46 262.41 265.10 +1.40 2,006 4,215 +392
Nov14 140214 258.36 260.34 257.88 260.34 +1.33 1,182 3,920 +258
Dec14 140214 255.88 257.55 254.77 257.13 +1.26 2,279 13,393 +265
Total Volume and Open Interest 182,321 278,981 +1,627
e-miNY RBOB Gasoline(NYM)
Mar14 140214 280.50 280.53 280.50 280.50 +2.80 0 1 +0
Apr14 140214 297.20 297.22 297.20 297.20 +2.40      
May14 140214 296.20 296.21 296.20 296.20 +2.20      
Jun14 140214 293.20 293.20 293.18 293.20 +2.10      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar14 140214 5.279 5.389 5.140 5.214 -0.009 220,394 166,670 -29,473
Apr14 140214 4.639 4.700 4.535 4.577 -0.055 127,025 244,813 +8,914
May14 140214 4.599 4.644 4.488 4.526 -0.065 70,068 165,579 +11,085
Jun14 140214 4.619 4.661 4.522 4.548 -0.062 20,830 51,225 -310
Jul14 140214 4.665 4.697 4.559 4.584 -0.063 17,460 58,638 +898
Aug14 140214 4.667 4.685 4.543 4.573 -0.063 3,738 34,169 +400
Sep14 140214 4.631 4.654 4.504 4.546 -0.062 3,528 39,524 +216
Oct14 140214 4.638 4.664 4.521 4.557 -0.063 15,859 131,470 +472
Nov14 140214 4.694 4.702 4.568 4.600 -0.058 3,559 35,106 -106
Dec14 140214 4.793 4.815 4.690 4.716 -0.051 2,358 67,701 +902
Jan15 140214 4.900 4.919 4.775 4.815 -0.048 6,312 58,190 -252
Feb15 140214 4.847 4.847 4.722 4.757 -0.047 867 19,654 -22
Mar15 140214 4.720 4.734 4.650 4.655 -0.044 3,411 40,197 +599
Apr15 140214 4.050 4.085 4.023 4.039 -0.021 3,191 42,289 +1,884
May15 140214 4.010 4.014 3.961 3.977 -0.019 1,674 15,415 +8
Jun15 140214 4.020 4.020 3.987 3.987 -0.019 206 12,581 +57
Total Volume and Open Interest 503,629 1,278,243 -2,606
Brent Crude Oil(ICE)
Apr14 140217 109.13 109.40 108.64 109.18 +0.10 218,962 297,216 -4,628
May14 140217 108.67 109.07 108.38 108.88 +0.12 110,893 221,862 +6,202
Jun14 140217 108.60 108.66 108.04 108.54 +0.15 72,402 156,687 +1,511
Jul14 140217 108.19 108.20 107.68 108.16 +0.16 22,053 58,222 +1,394
Aug14 140217 107.73 107.75 107.29 107.71 +0.16 14,921 67,947 +3,709
Sep14 140217 107.14 107.19 106.67 107.15 +0.17 10,056 70,337 +994
Oct14 140217 106.62 106.66 106.23 106.63 +0.18 4,882 38,091 +383
Nov14 140217 106.13 106.18 105.76 106.15 +0.20 3,262 29,274 -155
Dec14 140217 105.67 105.74 105.22 105.70 +0.21 33,395 169,286 -1,063
Jan15 140217 105.32 105.32 105.32 105.32 +0.22 1,906 31,786 -21
Feb15 140217 104.92 104.92 104.92 104.92 +0.21 728 21,482 +134
Mar15 140217 104.48 104.48 104.48 104.48 +0.21 680 26,071 +60
Apr15 140217 104.03 104.03 104.03 104.03 +0.21 120 10,446 -10
May15 140217 103.55 103.55 103.55 103.55 +0.21 116 10,606 +81
Total Volume and Open Interest 511,717 1,488,767 -19,388
Gas Oil(ICE)
Mar14 140217 924.50 928.75 923.50 924.00 +3.75 65,074 115,840 -9,202
Apr14 140217 921.00 924.50 919.50 920.00 +3.50 55,000 84,232 +5,454
May14 140217 920.75 920.75 915.00 915.50 +3.00 23,302 48,342 +1,476
Jun14 140217 917.25 917.25 911.75 912.00 +2.75 26,923 72,394 +3,501
Jul14 140217 915.50 915.50 910.25 910.25 +2.75 7,533 26,779 -9
Aug14 140217 913.75 913.75 908.75 908.75 +2.75 1,182 21,848 -117
Sep14 140217 912.25 912.25 907.50 907.50 +2.75 1,993 24,089 -117
Oct14 140217 910.25 910.25 905.75 905.75 +2.75 1,062 14,517 +195
Nov14 140217 908.00 908.00 903.50 903.50 +2.75 1,320 15,935 +696
Dec14 140217 905.75 905.75 901.25 901.50 +2.75 8,354 54,739 +538
Total Volume and Open Interest 192,676 487,368 +2,698
Ethanol(CBOT)
Feb14 140205 1.950 2.040 1.950 1.970 -0.007 16 56 -3
Mar14 140214 2.007 2.063 2.007 2.057 +0.044 318 918 -133
Apr14 140214 1.977 2.030 1.977 2.018 +0.038 347 1,474 -21
May14 140214 1.960 1.985 1.960 1.978 +0.032 257 892 -4
Jun14 140214 1.937 1.937 1.930 1.935 +0.037 210 502 +51
Jul14 140214 1.868 1.895 1.868 1.890 +0.032 173 399 -1
Aug14 140214 1.825 1.855 1.825 1.849 +0.032 147 182 -13
Sep14 140214 1.816 1.816 1.810 1.812 +0.027 175 169 -13
Total Volume and Open Interest 1,971 5,166 +7
WTI Crude Oil(ICE)
Mar14 140217 100.47 101.13 100.47 100.86 +0.56 31,383 41,571 -2,948
Apr14 140217 100.58 100.84 100.25 100.60 +0.47 29,379 64,264 +1,693
May14 140217 99.87 100.08 99.60 99.89 +0.42 12,944 35,096 -1,553
Jun14 140217 99.07 99.22 98.85 99.11 +0.38 14,399 86,065 +38
Jul14 140217 98.25 98.36 98.13 98.30 +0.35 4,162 14,032 -367
Aug14 140217 97.36 97.47 97.27 97.41 +0.33 1,975 12,088 +578
Sep14 140217 96.46 96.57 96.39 96.50 +0.31 2,168 30,203 +155
Oct14 140217 95.69 95.71 95.65 95.65 +0.31 428 7,509 -30
Nov14 140217 94.93 94.94 94.89 94.89 +0.31 241 11,000 +21
Dec14 140217 94.15 94.22 94.11 94.17 +0.32 7,607 99,982 -815
Jan15 140217 93.32 93.32 93.32 93.32 +0.32 238 7,949 -74
Feb15 140217 92.51 92.51 92.51 92.51 +0.32 103 2,514 -12
Mar15 140217 91.79 91.79 91.79 91.79 +0.31 86 11,333 +1
Apr15 140217 91.15 91.15 91.15 91.15 +0.29 49 842 +14
May15 140217 90.60 90.60 90.60 90.60 +0.28 32 1,086 -4
Jun15 140217 90.07 90.07 90.07 90.07 +0.28 46 24,160 +7
Total Volume and Open Interest 108,536 568,642 -4,201
US Dollar Index(ICE)
Mar14 140217 80.160 80.205 79.990 80.180 unch 25,283 45,837 -469
Jun14 140217 80.300 80.375 80.180 80.357 unch 701 1,773 +263
Sep14 140217 80.543 80.543 80.543 80.543 unch 6 9 +6
Total Volume and Open Interest 25,992 47,657 -198
Australian Dollar(CME)
Mar14 140214 89.56 90.27 89.54 90.18 +0.47 71,033 107,903 -1,344
Jun14 140214 89.05 89.71 89.05 89.63 +0.47 207 1,262 +5
Sep14 140214 89.08 89.08 88.62 89.08 +0.46 0 11 +0
Total Volume and Open Interest 71,240 109,184 -1,339
British Pound(CME)
Mar14 140214 166.53 167.47 166.41 167.39 +0.88 157,245 209,441 +12,900
Jun14 140214 166.41 167.33 166.34 167.27 +0.88 1,014 8,668 +392
Sep14 140214 167.14 167.14 166.26 167.14 +0.88 0 96 +0
Total Volume and Open Interest 158,259 218,274 +13,292
Canadian Dollar(CME)
Mar14 140214 90.99 91.34 90.94 91.00 -0.05 45,433 150,367 -171
Jun14 140214 90.81 91.13 90.74 90.80 -0.05 419 3,616 +81
Sep14 140214 90.70 90.85 90.60 90.61 -0.05 34 1,848 +30
Dec14 140214 90.66 90.73 90.42 90.42 -0.05 38 1,168 +29
Total Volume and Open Interest 45,928 157,464 -31
Japanese Yen(CME)
Mar14 140214 97.81 98.47 97.65 98.17 +0.40 103,670 195,641 +1,459
Jun14 140214 97.89 98.50 97.70 98.22 +0.40 391 2,203 +62
Sep14 140214 98.35 98.35 97.88 98.28 +0.40 0 26 +0
Total Volume and Open Interest 104,061 197,956 +1,521
Swiss Franc(CME)
Mar14 140214 111.95 112.35 111.85 112.18 +0.33 34,526 44,618 +2,762
Jun14 140214 111.98 112.28 111.94 112.27 +0.33 38 311 -7
Sep14 140214 112.38 112.38 112.04 112.38 +0.34 301 23 -224
Total Volume and Open Interest 34,865 44,964 +2,531
EuroFX(CME)
Mar14 140214 136.78 137.16 136.73 137.00 +0.26 224,243 259,785 -517
Jun14 140214 136.79 137.14 136.74 137.01 +0.27 1,058 15,907 -162
Sep14 140214 136.92 137.07 136.77 137.02 +0.25 25 4,361 +0
Total Volume and Open Interest 225,403 280,433 -604
Mexican Peso(CME)
Feb14 140214 754.50 754.50 754.50 754.50 +0.50      
Mar14 140214 752.25 755.00 750.25 753.75 +1.25 21,748 109,243 +1,790
Total Volume and Open Interest 21,759 129,014 +1,789
Brazilian Real(CME)
Mar14 140214 416.05 418.30 415.35 417.65 +3.35 391 5,580 +135
Apr14 140214 414.50 414.80 411.30 414.50 +3.20 0 58 +0
May14 140214 411.35 411.35 408.15 411.35 +3.20      
Jun14 140214 405.35 408.30 405.35 408.00 +3.05 15 20 +15
Total Volume and Open Interest 406 12,146 +150
30-Year T-Bonds(CBOT)
Mar14 140214 133~030 133~140 132~220 132~290 -0~030 258,994 668,099 -12,313
Jun14 140214 131~180 131~240 131~060 131~120 -0~030 1,557 14,863 +425
Sep14 140214 130~040 130~040 130~040 130~040 -0~030 0 1 +0
Total Volume and Open Interest 260,551 682,963 -11,888
10-Year T-Notes(CBOT)
Mar14 140214 125~245 125~310 125~180 125~205 -0~035 1,056,413 2,343,810 -21,372
Jun14 140214 124~050 124~095 123~305 124~010 -0~035 7,167 49,862 +4,078
Sep14 140214 123~170 123~170 123~170 123~170 -0~035      
Total Volume and Open Interest 1,063,580 2,393,672 -17,294
5-Year T-Notes(CBOT)
Mar14 140214 120~232 120~270 120~190 120~206 -0~026 495,091 1,921,450 -3,977
Jun14 140214 119~234 119~236 119~180 119~194 -0~026 16,276 54,040 +9,412
Sep14 140214 119~194 119~222 119~194 119~194 -0~026      
Total Volume and Open Interest 511,367 1,975,490 +5,435
2 Year T-Notes(CBOT)
Mar14 140214 110~042 110~046 110~034 110~040 unch 228,192 906,781 +26,437
Jun14 140214 109~296 109~296 109~290 109~290 -0~002 4,838 15,126 -147
Sep14 140214 109~290 109~290 109~290 109~290 -0~002      
Total Volume and Open Interest 233,030 921,907 +26,290
Eurodollars(CME)
Mar14 140214 99.765 99.765 99.760 99.765 +0.005 110,346 778,733 -11,020
Jun14 140214 99.755 99.755 99.750 99.755 +0.005 94,716 666,015 +878
Sep14 140214 99.730 99.735 99.725 99.730 +0.005 161,323 688,918 +10,116
Dec14 140214 99.685 99.685 99.675 99.680 unch 178,154 735,259 +8,059
Mar15 140214 99.595 99.600 99.575 99.580 -0.010 202,189 714,470 +20,809
Jun15 140214 99.450 99.460 99.425 99.435 -0.015 201,894 831,785 -4,671
Sep15 140214 99.265 99.280 99.235 99.245 -0.020 192,735 882,106 +1,609
Dec15 140214 99.035 99.055 99.010 99.020 -0.020 282,290 1,187,165 -6,852
Mar16 140214 98.770 98.795 98.740 98.760 -0.015 236,970 836,108 -4,097
Jun16 140214 98.500 98.520 98.470 98.485 -0.015 180,253 545,682 +1,505
Sep16 140214 98.225 98.250 98.195 98.205 -0.020 160,173 394,877 -649
Dec16 140214 97.950 97.975 97.915 97.930 -0.020 187,285 403,494 -11,538
Mar17 140214 97.700 97.725 97.665 97.680 -0.020 131,708 309,069 -6,537
Jun17 140214 97.455 97.475 97.415 97.430 -0.020 77,800 203,582 -6,080
Sep17 140214 97.220 97.250 97.190 97.205 -0.020 58,333 153,826 -1,945
Dec17 140214 97.000 97.030 96.965 96.980 -0.020 47,566 169,700 +3,805
Mar18 140214 96.800 96.830 96.765 96.780 -0.020 20,071 146,224 +289
Jun18 140214 96.620 96.640 96.580 96.590 -0.025 19,906 94,514 +830
Total Volume and Open Interest 2,581,350 9,963,517 -4,622
Ultra T-Bond(CBOT)
Mar14 140214 142~20 143~02 142~06 142~14 -0~03 63,954 454,189 -186
Jun14 140214 141~04 141~05 140~25 140~30 -0~03 281 890 +251
Sep14 140214 140~30 141~01 140~30 140~30 -0~03      
Total Volume and Open Interest 64,235 455,079 +65
30 Day Federal Funds(CBOT)
Feb14 140214 99.930 99.933 99.930 99.933 +0.003 1,300 44,663 -457
Mar14 140214 99.925 99.925 99.920 99.920 unch 820 38,996 -286
Apr14 140214 99.925 99.925 99.920 99.920 unch 495 19,100 +71
May14 140214 99.925 99.925 99.920 99.920 unch 963 15,240 +395
Jun14 140214 99.920 99.920 99.915 99.920 unch 270 17,164 -54
Jul14 140214 99.920 99.920 99.915 99.915 unch 1,214 17,591 +828
Total Volume and Open Interest 22,299 295,907 +1,953
3-Mth Euro-Yen(CME)
Mar14 140214 99.800 99.800 99.800 99.800 unch      
Jun14 140214 99.805 99.805 99.805 99.805 unch      
Sep14 140214 99.810 99.810 99.810 99.810 unch      
Dec14 140214 99.805 99.805 99.805 99.805 unch      
Mar15 140214 99.805 99.805 99.805 99.805 unch      
Jun15 140214 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140214 99.795 99.795 99.795 99.795 unch      
Dec15 140214 99.780 99.780 99.780 99.780 unch      
Mar16 140214 99.640 99.640 99.640 99.640 unch      
Jun16 140214 99.500 99.500 99.500 99.500 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Mar14 140217 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 140217 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140217 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140217 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140217 99.81 99.81 99.81 99.81 unch      
Jun15 140217 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140217 99.79 99.79 99.79 99.79 unch      
Dec15 140217 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 140217 144.94 145.03 144.86 144.88 -0.06 2,171 19,139 +397
Jun14 140217 144.40 144.40 144.40 144.40 +0.08 0 8 +0
Sep14 140217 143.83 143.83 143.83 143.83 +0.08      
Total Volume and Open Interest 2,171 19,147 +397
Euro-Bund(EUREX)
Mar14 140217 143.67 143.68 143.33 143.60 unch 733,598 1,132,215 +26,263
Jun14 140217 141.67 141.69 141.47 141.69 unch 9,310 41,448 +6,671
Sep14 140217 140.60 140.60 140.60 140.60 unch      
Total Volume and Open Interest 742,908 1,173,663 +32,934
Euro-Bobl(EUREX)
Mar14 140217 126.68 126.68 126.51 126.65 +0.02 404,393 969,034 +492
Jun14 140217 124.91 124.98 124.91 124.98 +0.02 983 29,063 +646
Sep14 140217 124.98 124.98 124.98 124.98 +0.02      
Total Volume and Open Interest 405,376 998,097 +1,138
3-Mth Euribor(EUREX)
Mar14 140217 99.745 99.745 99.740 99.740 -0.005 0 3,134 +0
Jun14 140217 99.755 99.760 99.755 99.760 -0.005 1 1,152 +0
Sep14 140217 99.750 99.750 99.750 99.750 -0.005 222 4,615 +130
Total Volume and Open Interest 381 30,683 +255
Long Gilt(LIFFE)
Mar14 140217 109~23 109~27 109~17 109~27 +0~04 238,515 372,686 +6,393
Jun14 140217 108~24 108~28 108~23 108~28 +0~04 16,210 2,825 +270
Total Volume and Open Interest 254,725 375,511 +0
3-Mth Short Sterling(LIFFE)
Mar14 140217 99.47 99.48 99.46 99.47 +0.00 11,191 281,590 -2,993
Jun14 140217 99.43 99.44 99.42 99.43 +0.01 37,354 386,422 +6,805
Sep14 140217 99.33 99.35 99.32 99.34 +0.01 62,241 409,837 +3,649
Dec14 140217 99.18 99.21 99.17 99.20 +0.02 125,037 336,204 -9,443
Mar15 140217 99.00 99.03 98.98 99.03 +0.04 98,345 256,463 -11,225
Jun15 140217 98.78 98.83 98.77 98.82 +0.04 101,774 238,527 -13,257
Total Volume and Open Interest 839,840 3,026,988 +0
3-Mth Euribor(LIFFE)
Mar14 140217 99.740 99.745 99.735 99.740 -0.005 69,157 548,200 +6,371
Jun14 140217 99.760 99.765 99.755 99.760 -0.005 60,495 479,046 +5,740
Sep14 140217 99.755 99.755 99.745 99.750 -0.005 60,527 365,734 +927
Total Volume and Open Interest 610,628 3,916,962 +0
3-Mth Aus T-Bills(SFE)
Mar14 140217 97.39 97.39 97.38 97.39 unch 13,801 141,361 -27
Jun14 140217 97.39 97.39 97.37 97.38 -0.01 49,765 157,512 -3,690
Sep14 140217 97.34 97.34 97.32 97.33 -0.02 24,821 146,375 -3,128
Dec14 140217 97.24 97.24 97.21 97.22 -0.03 26,059 141,473 -7,006
Mar15 140217 97.10 97.11 97.06 97.07 -0.04 16,625 109,251 +1,911
Jun15 140217 96.92 96.92 96.89 96.90 -0.03 9,051 73,070 -1,442
Sep15 140217 96.75 96.75 96.72 96.73 -0.03 4,676 36,907 +1,958
Dec15 140217 96.57 96.57 96.54 96.56 -0.03 2,453 22,730 +444
Mar16 140217 96.41 96.41 96.40 96.40 -0.03 52 1,845 -1
Jun16 140217 96.23 96.23 96.23 96.23 -0.04 1 1,088 +0
Total Volume and Open Interest 147,304 832,426 +0
10-Year Aus T-Bonds(SFE)
Mar14 140217 95.95 95.95 95.89 95.90 -0.05 90,799 560,220 -5,029
Jun14 140217 95.90 95.90 95.90 95.90 -0.05      
Total Volume and Open Interest 90,799 560,220 +0
3-Year Aus T-Bonds(SFE)
Mar14 140217 97.02 97.03 96.97 96.98 -0.04 276,088 615,223 -23,180
Jun14 140217 96.98 96.98 96.98 96.98 -0.04      
Total Volume and Open Interest 276,088 615,223 +0
Gold(CMX)
Feb14 140214 1301.7 1320.7 1301.7 1319.0 +18.6 140 1,014 -47
Apr14 140214 1302.2 1321.5 1299.9 1318.6 +18.5 111,438 236,764 -1,187
Jun14 140214 1301.3 1321.6 1301.3 1318.8 +18.5 4,330 45,547 -285
Aug14 140214 1301.1 1321.0 1300.8 1319.3 +18.6 1,937 19,551 +46
Oct14 140214 1305.0 1321.0 1305.0 1319.9 +18.6 804 6,667 +34
Dec14 140214 1304.3 1322.8 1304.3 1320.6 +18.6 945 20,647 +46
Feb15 140214 1320.2 1321.8 1320.2 1321.4 +18.6 201 3,289 +133
Apr15 140214 1322.4 1322.4 1322.4 1322.4 +18.7 5 4,322 +5
Jun15 140214 1322.3 1323.4 1321.1 1323.4 +18.7 316 7,000 +261
Aug15 140214 1324.7 1324.7 1324.7 1324.7 +18.7 106 2,511 +44
Oct15 140214 1326.2 1326.2 1326.2 1326.2 +18.7 0 75 +0
Dec15 140214 1325.9 1328.7 1324.5 1327.9 +18.7 1,850 11,527 +33
Total Volume and Open Interest 123,088 376,239 -734
Silver(CMX)
Mar14 140214 2048.0 2149.0 2044.5 2142.1 +102.6 61,862 68,696 -2,835
May14 140214 2049.0 2152.0 2048.0 2145.6 +102.7 22,853 43,078 +6,366
Jul14 140214 2059.5 2154.0 2059.0 2148.7 +102.6 2,544 7,289 +346
Sep14 140214 2081.0 2152.0 2081.0 2151.5 +102.6 1,061 3,800 +773
Dec14 140214 2062.5 2162.0 2062.5 2155.0 +102.6 2,512 11,703 -1,210
Mar15 140214 2158.3 2158.3 2158.3 2158.3 +102.6 7 1,474 +2
May15 140214 2142.0 2161.5 2142.0 2160.7 +102.6 25 761 +0
Total Volume and Open Interest 91,346 151,580 +3,592
Platinum(NYMEX)
Apr14 140214 1417.0 1431.5 1412.1 1430.1 +13.5 9,304 58,879 +238
Jul14 140214 1421.0 1432.6 1418.0 1432.6 +13.3 328 4,201 +208
Oct14 140214 1435.2 1435.2 1435.2 1435.2 +13.3 48 700 +48
Jan15 140214 1436.8 1436.8 1436.8 1436.8 +13.3 0 11 +0
Total Volume and Open Interest 9,683 63,792 +492
Palladium(NYMEX)
Mar14 140214 730.70 740.45 730.00 737.60 +6.50 4,996 26,829 -570
Jun14 140214 77.04 86.89 77.04 84.19 +6.50 1,042 12,165 +664
Sep14 140214 84.14 86.64 84.14 85.54 +6.55 0 1,272 +0
Total Volume and Open Interest 6,038 40,370 +94
Copper(CMX)
Mar14 140214 325.15 327.00 324.45 326.45 +1.45 55,392 70,182 -7,017
May14 140214 324.50 326.40 324.05 325.95 +1.40 21,389 54,277 +3,856
Jul14 140214 323.90 325.65 323.75 325.55 +1.40 6,854 22,810 +1,464
Sep14 140214 324.00 325.50 323.55 325.10 +1.15 963 5,368 +349
Dec14 140214 324.80 324.80 324.80 324.80 +1.10 247 4,093 +116
Total Volume and Open Interest 86,237 164,185 -811
DJIA Index(CBOT)
Mar14 140214 15974 16140 15913 16127 +148 82 13,363 -12
Jun14 140214 16056 16056 15909 16056 +147 2 6 +2
Sep14 140214 15987 15987 15840 15987 +147      
Dec14 140214 15918 15918 15771 15918 +147      
Total Volume and Open Interest 84 13,369 -10
E-mini DJIA Index(CBOT)
Mar14 140214 15980 16148 15911 16127 +148 123,103 106,024 -269
Jun14 140214 15888 16074 15884 16056 +147 15 344 +3
Sep14 140214 15987 15987 15987 15987 +147 0 22 +0
Dec14 140214 15808 15918 15808 15918 +147 10 11 +6
Total Volume and Open Interest 123,128 106,401 -260
S & P 500(CME)
Mar14 140214 1822.70 1838.80 1816.10 1835.00 +10.70 6,166 187,996 +1,306
Jun14 140214 1816.00 1831.30 1815.30 1828.00 +10.70 332 4,503 +167
Sep14 140214 1821.30 1824.60 1808.60 1821.30 +10.70 59 1,630 +37
Dec14 140214 1814.10 1817.40 1801.40 1814.10 +10.70 0 100 +0
Total Volume and Open Interest 6,557 194,229 +1,510
S & P 500 E-Mini(Globex)
Mar14 140214 1823.75 1838.75 1816.00 1835.00 +10.75 1,385,941 3,033,223 +16,761
Jun14 140214 1816.00 1831.75 1809.25 1828.00 +10.75 13,151 61,508 +2,750
Total Volume and Open Interest 1,401,446 3,097,635 +19,330
NASDAQ 100(CME)
Mar14 140214 3656.00 3670.00 3638.50 3661.00 +10.00 185 16,009 -5
Jun14 140214 3653.30 3653.30 3643.30 3653.30 +10.00      
Sep14 140214 3646.80 3646.80 3636.80 3646.80 +10.00      
Total Volume and Open Interest 185 16,009 -5
NASDAQ 100 E-Mini(Globex)
Mar14 140214 3650.50 3668.00 3638.00 3661.00 +10.00 252,230 413,057 +8,534
Jun14 140214 3646.30 3659.80 3631.30 3653.30 +10.00 970 1,900 +530
Total Volume and Open Interest 253,206 415,035 +9,064
S & P Midcap 400(CME)
Mar14 140214 1344.60 1344.60 1339.10 1344.60 +5.50 50 1,667 +50
Jun14 140214 1342.60 1342.60 1337.10 1342.60 +5.50      
Sep14 140214 1340.60 1340.60 1335.10 1340.60 +5.50      
Total Volume and Open Interest 50 1,667 +50
Volatility Index(CBOE)
Feb14 140214 14.60 14.65 14.20 14.20 -0.40 58,258 91,202 -14,274
Mar14 140214 14.95 15.05 14.60 14.65 -0.30 79,371 134,014 +6,616
Apr14 140214 15.65 15.75 15.29 15.40 -0.25 24,124 57,095 +987
May14 140214 16.33 16.45 16.05 16.20 -0.15 14,234 32,386 +967
Total Volume and Open Interest 192,376 379,486 -4,956
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar14 140214 14635 14695 14250 14460 -190 13,289 73,114 +667
Jun14 140214 14460 14660 14270 14475 -185 157 246 +84
Total Volume and Open Interest 13,446 73,360 +751
Nikkei 225(SGX)
Mar14 140217 14375 14455 14180 14410 +75 124,023 284,411 -5,951
Jun14 140217 14265 14345 14120 14320 +75 711 3,847 +379
Sep14 140217 14310 14310 14310 14310 +70 0 1,005 +0
Total Volume and Open Interest 137,350 349,599 +414
CAC 40(EURONEXT)
Feb14 140217 4338.0 4354.5 4329.5 4336.5 -3.5 104,685 281,921 +1,629
Mar14 140217 4343.0 4354.5 4331.5 4337.5 -3.0 1,559 53,902 +3,150
Apr14 140217 4327.5 4335.0 4327.5 4329.0 -4.5 5 10 +0
Total Volume and Open Interest 106,315 335,853 +0
Hang Seng Index(HKFE)
Feb14 140217 22380 22587 22380 22529 +205 50,299 98,991 -6,089
Mar14 140217 22286 22500 22286 22445 +207 1,430 12,831 +471
Total Volume and Open Interest 51,836 115,259 -5,643
DAX(EUREX)
Mar14 140217 9656.0 9682.0 9647.5 9664.0 +10.5 105,158 131,771 +2,552
Jun14 140217 9690.0 9700.5 9674.5 9685.0 +11.0 504 10,586 +213
Sep14 140217 9702.0 9702.0 9682.0 9693.5 +10.0 14 427 +3
Total Volume and Open Interest 105,676 142,784 +2,768
FT-SE 100(EURONEXT)
Mar14 140217 6627.00 6705.00 6617.50 6690.50 +69.50 100,166 595,797 +8,144
Jun14 140217 6599.00 6648.00 6597.00 6635.00 +70.00 12 9,821 +142
Sep14 140217 6586.50 6586.50 6586.50 6586.50 +69.50 0 342 +0
Total Volume and Open Interest 100,178 606,000 +0
SPI 200(SFE)
Mar14 140217 5315.0 5359.0 5313.0 5345.0 +37.0 23,878 234,264 -3,302
Jun14 140217 5320.0 5349.0 5320.0 5345.0 +37.0 138 3,200 +66
Sep14 140217 5303.0 5303.0 5303.0 5303.0 +37.0 16 1,120 -13
Total Volume and Open Interest 24,777 241,927 +0
FTSE MIB(ISE)
Mar14 140217 20480.00 20600.00 20410.00 20483.00 +31.00 28,802 58,140 -371
Jun14 140217 20200.00 20300.00 20140.00 20201.00 +34.00 133 455 +69
Sep14 140217 20101.00 20101.00 20101.00 20101.00 +34.00      
Total Volume and Open Interest 28,935 58,595 -302
KOSPI 200(KFE)
Mar14 140217 254.20 254.20 253.90 253.90 +0.10 208,596 110,921 +415
Jun14 140217 255.60 257.40 255.40 255.60 +0.35 253 2,881 -7
Sep14 140217 257.15 258.40 256.60 256.60 +0.70 25 551 -7
Total Volume and Open Interest 208,883 114,664 +0
GSCI(CME)
Mar14 140214 641.30 641.70 636.75 641.30 +3.10 1,479 6,317 +1,427
Apr14 140214 639.30 639.30 634.25 639.30 +3.30      
Total Volume and Open Interest 2,943 8,281 +66
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