Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri February 21, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar14 140221 1358.50 1372.25 1351.50 1370.75 +12.50 91,724 125,845 -11,540
May14 140221 1347.50 1362.00 1341.00 1360.25 +12.50 99,389 274,101 +9,853
Jul14 140221 1331.00 1346.25 1325.75 1344.75 +13.00 30,777 122,338 +1,809
Aug14 140221 1279.25 1301.50 1276.75 1299.25 +18.00 2,042 6,447 +540
Sep14 140221 1194.75 1215.75 1194.75 1214.75 +15.00 958 4,877 +172
Nov14 140221 1144.00 1155.00 1141.00 1153.75 +8.50 24,386 131,821 +2,692
Jan15 140221 1149.75 1159.00 1147.25 1158.00 +8.25 956 12,151 +177
Mar15 140221 1153.00 1162.50 1150.00 1161.50 +8.00 809 4,933 +242
May15 140221 1153.00 1163.25 1153.00 1163.25 +8.25 285 2,271 +74
Jul15 140221 1156.25 1165.75 1155.75 1165.75 +9.25 247 3,316 +65
Aug15 140221 1147.00 1147.00 1136.50 1147.00 +10.50 0 10 +0
Sep15 140221 1119.50 1119.50 1115.50 1119.50 +4.00 0 8 +0
Nov15 140221 1105.50 1113.00 1101.00 1111.75 +6.25 78 6,860 +7
Jan16 140221 1112.75 1112.75 1106.75 1112.75 +6.00 0 25 +0
Total Volume and Open Interest 251,651 695,096 +4,091
Soybean Meal(CBOT)
Mar14 140221 451.00 457.90 448.70 455.80 +4.90 37,682 63,572 -9,392
May14 140221 437.00 441.60 433.90 440.20 +3.20 38,647 142,929 +7,605
Jul14 140221 424.60 429.20 422.20 428.30 +3.70 14,074 42,853 +2,421
Aug14 140221 405.10 410.80 404.20 409.90 +4.00 1,516 8,373 +313
Sep14 140221 382.50 387.80 382.00 386.90 +4.00 762 5,507 +64
Oct14 140221 357.90 361.60 357.30 360.60 +2.20 585 7,829 +201
Dec14 140221 355.00 359.00 353.40 357.80 +3.00 4,560 34,290 +791
Jan15 140221 354.40 358.00 353.40 357.50 +2.90 646 3,803 +206
Mar15 140221 355.20 358.60 354.20 358.10 +3.10 685 3,817 +220
May15 140221 355.00 357.80 354.10 357.80 +3.20 163 1,476 +53
Total Volume and Open Interest 99,500 315,700 +2,570
Soybean Oil(CBOT)
Mar14 140221 40.62 41.08 40.36 40.95 +0.38 52,336 61,356 -17,387
May14 140221 40.85 41.29 40.61 41.23 +0.41 66,640 147,707 +72
Jul14 140221 41.06 41.50 40.83 41.44 +0.38 22,887 57,729 +49
Aug14 140221 41.00 41.42 40.76 41.36 +0.36 983 8,329 +111
Sep14 140221 40.80 41.20 40.51 41.14 +0.34 1,032 8,315 +88
Oct14 140221 40.49 40.87 40.08 40.75 +0.26 1,002 7,336 +81
Dec14 140221 40.44 40.81 39.99 40.65 +0.23 6,302 31,905 +897
Jan15 140221 40.08 40.70 39.93 40.55 +0.21 451 2,813 +162
Mar15 140221 40.00 40.72 40.00 40.61 +0.22 398 2,429 +86
May15 140221 40.28 40.85 40.28 40.72 +0.27 102 1,183 -7
Total Volume and Open Interest 152,187 330,479 -15,853
Canola(WCE)
Mar14 140221 410.8 417.6 408.7 414.6 +3.4 5,157 31,383 -2,146
May14 140221 421.0 427.9 418.8 424.9 +3.4 10,111 74,635 -2,424
Jul14 140221 431.0 437.3 428.6 434.7 +3.4 1,585 43,919 +639
Nov14 140221 448.0 455.5 446.5 451.8 +2.9 1,906 51,115 +1,103
Jan15 140221 456.7 462.4 456.7 459.4 +2.9 332 8,688 +62
Total Volume and Open Interest 19,392 213,743 -2,671
Corn(CBOT)
Mar14 140221 455.50 456.50 450.25 453.00 -2.75 243,325 268,137 -39,120
May14 140221 462.00 463.00 456.25 459.00 -3.25 200,230 465,689 +34,360
Jul14 140221 466.00 467.50 460.00 462.75 -4.00 52,803 254,286 +2,327
Sep14 140221 466.00 466.75 459.75 461.50 -5.00 11,473 82,012 +1,239
Dec14 140221 468.50 469.50 462.00 464.25 -4.50 41,445 263,732 +6,033
Mar15 140221 477.00 478.00 471.00 473.25 -4.25 2,493 20,100 +1,222
May15 140221 484.00 484.00 477.75 479.75 -4.00 756 4,266 +412
Jul15 140221 486.50 487.50 481.00 482.50 -3.75 351 4,799 +193
Sep15 140221 472.75 474.75 467.50 469.50 -5.25 16 1,080 +4
Dec15 140221 474.00 474.75 469.00 470.25 -4.25 1,953 26,181 +589
Total Volume and Open Interest 554,886 1,392,500 +7,287
Wheat(CBOT)
Mar14 140221 616.25 617.50 609.25 609.75 -6.50 59,705 78,059 -19,743
May14 140221 613.75 614.50 604.75 605.50 -8.00 57,470 182,456 +11,302
Jul14 140221 617.00 618.75 608.75 609.25 -8.00 23,397 103,140 +2,010
Sep14 140221 626.50 626.50 617.25 617.75 -8.25 1,432 13,757 +81
Dec14 140221 638.75 639.75 629.50 630.50 -7.75 2,302 32,353 -19
Mar15 140221 648.50 648.50 639.00 639.25 -8.00 108 4,957 -5
Total Volume and Open Interest 144,529 416,486 -6,343
Wheat(KCBT)
Mar14 140221 691.25 694.50 682.00 682.75 -9.00 10,835 30,287 -4,071
May14 140221 683.00 685.50 674.75 675.50 -8.25 11,635 59,988 +2,514
Jul14 140221 675.00 677.50 666.50 667.00 -8.50 3,357 36,181 -330
Sep14 140221 681.00 682.25 673.00 673.75 -7.25 215 7,038 +55
Dec14 140221 691.00 692.75 683.25 684.00 -7.50 322 8,529 +144
Mar15 140221 695.00 695.50 688.25 688.25 -7.00 34 932 +16
Total Volume and Open Interest 26,410 143,427 -1,666
Wheat(MGE)
Mar14 140221 682.50 684.50 662.25 664.25 -17.50 2,030 8,111 -1,287
May14 140221 660.00 663.00 648.25 650.00 -10.50 3,460 23,403 +248
Jul14 140221 662.00 663.75 650.75 652.50 -9.75 1,102 14,020 +59
Sep14 140221 669.50 670.50 658.25 659.75 -9.75 227 7,788 +68
Dec14 140221 680.00 681.00 668.25 670.00 -9.50 424 6,616 +86
Total Volume and Open Interest 7,358 61,712 -770
Oats(CBOT)
Mar14 140221 469.00 469.00 457.25 465.50 -3.00 820 2,892 -175
May14 140221 433.25 436.00 422.50 431.75 -2.00 954 6,409 +433
Jul14 140221 385.00 391.75 378.25 387.00 -4.75 160 1,176 -9
Sep14 140221 343.75 343.75 337.75 337.75 -2.25 21 122 +10
Total Volume and Open Interest 2,059 11,834 +264
Rough Rice(CBOT)
Mar14 140221 15.77 15.85 15.69 15.72 -0.05 848 2,688 -593
May14 140221 15.48 15.49 15.31 15.34 -0.14 890 3,927 +316
Jul14 140221 15.25 15.31 15.16 15.16 -0.15 32 422 +25
Sep14 140221 13.98 14.03 13.97 13.98 -0.06 25 601 +23
Total Volume and Open Interest 1,796 7,825 -228
Live Cattle(CME)
Feb14 140221 144.950 145.185 144.000 144.550 -0.050 3,702 9,330 -1,783
Apr14 140221 142.285 142.325 141.150 141.450 -0.430 26,300 172,913 +180
Jun14 140221 133.325 133.535 132.600 132.735 -0.515 13,031 97,192 +2,564
Aug14 140221 131.735 131.950 131.075 131.300 -0.400 7,630 43,999 +576
Oct14 140221 134.785 134.950 134.235 134.400 -0.335 2,912 25,373 +515
Dec14 140221 136.185 136.300 135.600 135.750 -0.300 1,716 15,314 +156
Total Volume and Open Interest 55,651 368,949 +2,334
Feeder Cattle(CME)
Mar14 140221 171.235 171.600 170.630 170.700 -0.430 2,355 10,746 -444
Apr14 140221 172.000 172.400 171.185 171.200 -0.600 1,568 9,861 +31
May14 140221 172.580 173.050 171.900 172.235 -0.365 1,906 13,452 +197
Aug14 140221 174.200 174.750 173.800 174.000 -0.300 1,236 11,310 +227
Sep14 140221 174.000 174.035 173.235 173.500 -0.380 241 1,644 +74
Oct14 140221 173.250 173.500 172.485 172.500 -0.450 216 1,031 +125
Nov14 140221 172.500 172.500 171.985 172.350 -0.050 59 500 +13
Total Volume and Open Interest 7,583 48,601 +224
Lean Hogs(CME)
Apr14 140221 98.135 99.480 98.000 99.350 +1.520 16,758 105,549 +1,258
May14 140221 106.300 107.000 105.980 107.000 +1.100 301 3,329 +0
Jun14 140221 107.900 108.250 107.600 108.035 +0.250 8,732 60,919 +464
Jul14 140221 107.400 107.750 107.250 107.550 +0.050 2,125 21,619 -27
Aug14 140221 105.730 106.000 105.480 105.980 +0.330 4,781 32,068 +596
Oct14 140221 92.250 92.400 91.830 92.050 +0.100 2,522 29,880 +393
Dec14 140221 85.850 86.080 85.635 85.930 +0.100 2,203 21,649 +1,084
Feb15 140221 85.885 86.080 85.700 86.000 +0.150 674 7,143 +269
Total Volume and Open Interest 39,045 288,186 +4,669
Class III Milk(CME)
Feb14 140221 23.21 23.21 23.15 23.19 +0.04 65 5,134 +4
Mar14 140221 21.49 21.83 21.44 21.79 +0.30 302 4,830 +77
Apr14 140221 20.72 20.94 20.65 20.90 +0.25 180 3,504 +8
May14 140221 19.82 20.05 19.79 20.01 +0.22 78 2,980 +25
Jun14 140221 19.50 19.75 19.46 19.72 +0.26 94 2,810 +55
Total Volume and Open Interest 936 28,642 +306
Cocoa(ICE)
Mar14 140221 2960 2975 2925 2929 -21 60 403 -53
May14 140221 2969 3002 2937 2950 -26 10,963 119,013 -633
Jul14 140221 2976 3005 2944 2956 -25 1,946 34,711 +148
Sep14 140221 2977 3001 2950 2955 -24 1,230 19,687 +234
Dec14 140221 2966 2986 2938 2945 -22 380 21,947 -114
Mar15 140221 2952 2972 2932 2932 -20 178 13,162 +24
May15 140221 2964 2972 2932 2932 -17 40 3,110 -1
Total Volume and Open Interest 14,798 212,404 -396
Coffee "C"(ICE)
Mar14 140221 169.30 172.50 167.80 168.55 -0.25 12,433 2,345 -9,088
May14 140221 169.45 174.60 168.30 169.50 +0.05 42,662 98,474 +2,352
Jul14 140221 171.40 176.45 170.30 171.35 -0.05 14,898 27,572 +2,910
Sep14 140221 173.10 178.00 171.85 172.90 -0.20 6,710 13,354 +1,326
Dec14 140221 174.90 179.15 172.95 174.10 -0.25 3,654 12,000 +567
Mar15 140221 176.50 180.00 174.10 175.25 -0.55 1,460 4,824 +730
Total Volume and Open Interest 82,819 164,181 -818
Orange Juice(ICE)
Mar14 140221 147.00 147.25 145.90 146.55 -0.65 1,958 5,320 -1,498
May14 140221 146.85 147.05 145.85 146.65 -1.05 2,066 9,070 +1,287
Jul14 140221 146.35 147.35 146.05 146.65 -1.20 60 887 +2
Sep14 140221 145.90 146.85 145.90 146.55 -1.35 70 591 +49
Nov14 140221 147.30 147.30 147.30 147.30 -1.65 0 40 +0
Jan15 140221 148.80 148.80 148.80 148.80 -1.65 0 5 -5
Total Volume and Open Interest 4,154 15,913 -165
Sugar #11(ICE)
Mar14 140221 16.35 16.79 16.35 16.72 +0.39 59,266 84,390 -18,777
May14 140221 16.73 17.14 16.71 17.07 +0.38 81,517 375,405 +8,818
Jul14 140221 16.95 17.34 16.93 17.29 +0.35 26,909 171,179 +3,224
Oct14 140221 17.37 17.69 17.34 17.63 +0.31 12,699 93,982 +1,710
Mar15 140221 17.97 18.26 17.93 18.16 +0.23 6,578 69,309 -11
May15 140221 17.90 18.16 17.88 18.02 +0.15 1,460 10,351 +154
Jul15 140221 17.86 18.08 17.81 17.92 +0.10 1,194 9,093 +258
Oct15 140221 18.02 18.24 18.02 18.07 +0.08 239 13,624 -112
Total Volume and Open Interest 190,367 839,473 -4,658
London Cocoa(LCE)
Mar14 140221 1857 1861 1835 1843 -13 7,197 69,966 -261
May14 140221 1859 1867 1840 1848 -11 10,451 69,981 +1,239
Jul14 140221 1855 1860 1835 1843 -11 4,249 46,512 +667
Sep14 140221 1845 1851 1827 1836 -8 3,295 33,210 +48
Dec14 140221 1822 1830 1805 1814 -7 2,291 33,758 +218
Mar15 140221 1814 1817 1798 1802 -8 1,196 37,385 +211
May15 140221 1808 1815 1798 1798 -7 39 1,536 +101
Total Volume and Open Interest 28,718 292,509 +2,223
London Sugar(LCE)
May14 140221 459.80 467.00 459.30 465.90 +7.50 5,326 33,065 +170
Aug14 140221 465.90 471.60 464.40 470.90 +7.20 820 19,606 +124
Oct14 140221 471.80 477.60 470.40 477.00 +7.50 373 9,113 +309
Dec14 140221 478.30 483.90 478.30 483.60 +7.60 230 3,697 -13
Mar15 140221 488.60 492.10 488.60 491.20 +6.90 122 3,785 -13
Total Volume and Open Interest 6,957 70,954 +569
Cotton(ICE)
Mar14 140221 86.29 88.05 86.29 87.09 +0.72 8,588 6,393 -6,399
May14 140221 87.60 88.90 87.55 88.35 +0.70 16,647 104,083 +1,337
Jul14 140221 87.41 88.38 87.33 88.23 +0.80 3,800 31,802 +1,146
Oct14 140221 80.68 80.68 80.68 80.68 +0.47 0 26 +0
Dec14 140221 77.90 78.14 77.75 78.14 +0.15 1,710 25,037 +586
Mar15 140221 78.54 78.59 78.54 78.59 +0.12 103 852 +53
Total Volume and Open Interest 30,886 168,307 -3,242
Lumber(CME)
Mar14 140221 361.6 366.1 359.7 363.6 +3.7 259 1,591 -113
May14 140221 358.0 364.6 357.9 362.3 +5.6 249 2,678 +78
Jul14 140221 366.7 367.7 365.7 365.7 +5.9 17 224 +0
Sep14 140221 365.0 367.0 365.0 365.0 +6.2 4 41 +1
Total Volume and Open Interest 529 4,567 -34
Crude Oil(NYM)
Apr14 140221 102.87 102.92 101.69 102.20 -0.55 246,417 317,434 +14,780
May14 140221 101.95 101.95 100.86 101.37 -0.48 77,610 142,354 -4,028
Jun14 140221 101.07 101.07 99.96 100.48 -0.41 69,234 166,913 -5,595
Jul14 140221 99.91 99.91 99.04 99.53 -0.36 32,134 72,378 +2,978
Aug14 140221 98.78 98.87 98.00 98.49 -0.32 15,147 55,172 +1,477
Sep14 140221 97.84 97.86 97.00 97.46 -0.30 20,297 76,017 +1,262
Oct14 140221 96.73 96.87 96.31 96.52 -0.29 9,987 47,558 +159
Nov14 140221 95.92 96.08 95.45 95.69 -0.28 8,579 35,998 +1,018
Dec14 140221 95.34 95.35 94.49 94.90 -0.26 41,233 211,860 +949
Jan15 140221 94.21 94.31 93.66 93.97 -0.23 5,536 39,702 +1,875
Feb15 140221 93.15 93.15 93.04 93.04 -0.21 3,891 22,406 +259
Mar15 140221 92.29 92.60 91.96 92.18 -0.18 4,602 28,645 +249
Apr15 140221 91.65 91.65 91.42 91.43 -0.15 1,355 13,567 +333
May15 140221 90.77 90.77 90.77 90.77 -0.13 634 14,884 +171
Jun15 140221 90.25 90.45 89.80 90.16 -0.11 9,770 47,905 +208
Jul15 140221 89.45 89.45 89.45 89.45 -0.10 381 15,472 +179
Total Volume and Open Interest 681,572 1,630,872 -19,422
e-miNY Crude Oil(NYM)
Feb14 140117 94.100 94.925 93.950 94.375 +0.425 5,442 2,233 -378
Mar14 140219 103.100 103.375 102.400 103.300 +0.875 3,640 3,515 -135
Apr14 140221 102.900 102.900 101.675 102.200 -0.550 4,604 2,944 +460
May14 140221 101.850 101.850 100.900 101.375 -0.475 200 486 +97
Jun14 140221 100.975 100.975 100.225 100.475 -0.425 188 186 +49
Jul14 140221 99.525 99.525 99.525 99.525 -0.375 110 319 -22
Aug14 140221 98.500 98.500 98.500 98.500 -0.300 96 258 +36
Sep14 140221 97.450 97.450 97.450 97.450 -0.300 58 194 -2
Oct14 140221 96.525 96.525 96.525 96.525 -0.275 28 272 +28
Nov14 140221 95.700 95.700 95.700 95.700 -0.275      
Total Volume and Open Interest 5,292 4,855 -2,505
Heating Oil(NYM)
Mar14 140221 318.14 318.14 309.31 309.92 -7.85 40,663 47,944 -4,153
Apr14 140221 308.27 308.65 303.04 303.89 -4.45 48,269 83,053 +1,207
May14 140221 305.09 305.09 300.48 301.52 -3.22 24,443 46,160 +382
Jun14 140221 302.89 302.89 299.33 300.20 -2.85 20,824 34,664 -1,394
Jul14 140221 302.36 302.36 298.48 299.26 -2.78 6,280 15,957 +433
Aug14 140221 300.33 300.73 298.01 298.48 -2.69 2,436 9,730 +233
Sep14 140221 299.70 300.22 297.33 297.89 -2.63 1,955 11,618 +142
Oct14 140221 299.06 299.66 296.56 297.39 -2.48 388 4,378 +65
Nov14 140221 298.84 298.95 296.90 296.90 -2.35 284 4,713 +18
Dec14 140221 298.14 298.46 295.65 296.35 -2.27 3,333 26,538 +29
Jan15 140221 295.05 295.56 295.05 295.56 -2.21 297 4,710 +76
Feb15 140221 293.98 293.98 293.98 293.98 -2.19 78 1,995 +7
Mar15 140221 292.05 292.05 292.05 292.05 -2.07 108 3,063 +5
Apr15 140221 289.87 289.87 289.87 289.87 -1.97 115 1,438 +26
Total Volume and Open Interest 150,592 308,074 -2,298
Gasoline(NYMEX)
Mar14 140221 286.28 286.28 281.00 283.33 -1.33 33,802 35,279 -4,343
Apr14 140221 303.46 303.94 298.39 300.30 -1.80 42,961 90,260 +2,095
May14 140221 302.00 302.29 297.18 299.02 -1.71 21,026 50,031 -723
Jun14 140221 297.86 298.22 294.09 295.95 -1.55 17,430 30,844 +1,530
Jul14 140221 294.39 294.41 290.73 292.47 -1.40 10,141 23,989 +803
Aug14 140221 288.64 289.86 287.06 288.43 -1.33 3,461 11,141 +124
Sep14 140221 283.55 285.01 282.45 283.76 -1.33 2,438 11,161 +244
Oct14 140221 269.37 269.46 266.92 268.53 -0.98 553 4,951 +91
Nov14 140221 263.94 263.94 263.94 263.94 -0.89 266 4,316 +19
Dec14 140221 260.51 261.74 259.25 260.74 -0.85 2,013 13,692 +723
Total Volume and Open Interest 134,303 279,248 +580
e-miNY RBOB Gasoline(NYM)
Mar14 140221 283.30 283.33 283.30 283.30 -1.40 0 1 +0
Apr14 140221 300.30 300.30 300.30 300.30 -1.80      
May14 140221 299.00 299.02 299.00 299.00 -1.70      
Jun14 140221 296.00 296.00 295.95 296.00 -1.50      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar14 140221 6.068 6.308 5.880 6.135 +0.071 242,488 80,483 -9,790
Apr14 140221 4.848 5.047 4.816 5.012 +0.156 177,012 241,159 -1,067
May14 140221 4.667 4.769 4.621 4.766 +0.097 85,009 192,007 +1,309
Jun14 140221 4.699 4.773 4.630 4.773 +0.094 20,312 54,493 +546
Jul14 140221 4.720 4.800 4.651 4.800 +0.095 16,007 64,122 -221
Aug14 140221 4.698 4.779 4.635 4.779 +0.095 8,533 39,655 +1,200
Sep14 140221 4.654 4.739 4.595 4.739 +0.098 4,788 42,101 +280
Oct14 140221 4.652 4.748 4.608 4.748 +0.097 28,779 137,608 +1,442
Nov14 140221 4.691 4.787 4.655 4.787 +0.092 5,573 35,078 +911
Dec14 140221 4.777 4.895 4.774 4.895 +0.088 3,045 67,806 -396
Jan15 140221 4.915 4.988 4.874 4.988 +0.089 10,335 59,661 -223
Feb15 140221 4.886 4.932 4.824 4.932 +0.085 2,479 23,417 +1,440
Mar15 140221 4.758 4.815 4.705 4.815 +0.078 7,504 44,825 +412
Apr15 140221 4.061 4.074 4.000 4.040 +0.013 5,929 44,306 -393
May15 140221 3.968 3.968 3.935 3.968 +0.010 1,653 14,834 -376
Jun15 140221 3.969 3.980 3.950 3.980 +0.011 305 12,205 +147
Total Volume and Open Interest 621,768 1,251,243 -3,989
Brent Crude Oil(ICE)
Apr14 140221 110.50 110.50 109.35 109.85 -0.45 163,342 280,569 -3,560
May14 140221 110.18 110.18 109.02 109.48 -0.50 79,393 229,430 -156
Jun14 140221 109.77 109.77 108.63 109.08 -0.53 68,665 165,284 +3,847
Jul14 140221 109.40 109.40 108.26 108.65 -0.54 17,991 62,091 +1,580
Aug14 140221 108.69 108.79 107.77 108.15 -0.56 10,379 70,502 +551
Sep14 140221 108.08 108.19 107.16 107.55 -0.55 10,368 72,029 +430
Oct14 140221 107.49 107.63 106.64 107.00 -0.53 6,283 39,718 +965
Nov14 140221 106.97 107.11 106.14 106.49 -0.51 4,824 29,004 -292
Dec14 140221 106.55 106.61 105.64 106.01 -0.48 41,416 169,004 +1,246
Jan15 140221 105.59 105.59 105.59 105.59 -0.45 2,044 31,754 +17
Feb15 140221 105.16 105.16 105.16 105.16 -0.42 977 22,146 +425
Mar15 140221 104.68 104.68 104.68 104.68 -0.39 2,578 26,136 -121
Apr15 140221 104.19 104.19 104.19 104.19 -0.38 805 10,917 +202
May15 140221 103.67 103.67 103.67 103.67 -0.35 310 10,791 -1
Total Volume and Open Interest 430,676 1,510,579 +7,765
Gas Oil(ICE)
Mar14 140221 939.50 939.50 925.50 929.75 -7.75 54,255 114,880 -161
Apr14 140221 936.25 936.25 923.25 927.25 -6.75 57,744 99,096 +7,937
May14 140221 931.75 931.75 919.75 923.75 -5.75 25,721 53,136 +646
Jun14 140221 926.25 926.75 916.25 920.00 -5.25 26,953 75,469 +1,988
Jul14 140221 923.75 923.75 915.00 918.25 -4.75 4,227 28,188 +425
Aug14 140221 921.00 921.75 914.00 916.50 -4.50 1,769 22,400 +346
Sep14 140221 918.75 920.75 911.25 914.75 -4.00 2,865 23,878 -141
Oct14 140221 917.50 917.75 910.00 912.75 -3.75 1,397 14,925 +158
Nov14 140221 913.50 915.50 908.50 910.50 -3.50 1,421 15,548 -441
Dec14 140221 912.75 913.75 904.75 908.25 -3.25 10,209 55,864 -365
Total Volume and Open Interest 186,872 512,556 +10,594
Ethanol(CBOT)
Feb14 140205 1.950 2.040 1.950 1.970 -0.007 16 56 -3
Mar14 140221 2.070 2.081 2.060 2.070 unch 194 704 -96
Apr14 140221 2.024 2.043 2.023 2.027 unch 414 1,458 -74
May14 140221 1.984 2.000 1.984 1.988 unch 231 1,004 +89
Jun14 140221 1.950 1.950 1.941 1.941 +0.001 220 641 +91
Jul14 140221 1.893 1.900 1.893 1.900 +0.005 108 437 -12
Aug14 140221 1.854 1.854 1.854 1.854 +0.004 171 231 +32
Sep14 140221 1.816 1.816 1.816 1.816 +0.002 278 264 -1
Total Volume and Open Interest 1,854 5,622 +56
WTI Crude Oil(ICE)
Apr14 140221 102.70 102.80 101.70 102.20 -0.55 56,844 71,524 +3,283
May14 140221 101.77 101.80 100.89 101.37 -0.48 21,197 38,214 +1,419
Jun14 140221 100.76 100.84 100.00 100.48 -0.41 22,126 85,388 -1,049
Jul14 140221 99.76 99.88 99.06 99.53 -0.36 5,212 13,326 -62
Aug14 140221 98.74 98.83 98.08 98.49 -0.32 3,234 12,428 +233
Sep14 140221 97.72 97.80 97.26 97.46 -0.30 3,950 30,955 +449
Oct14 140221 96.79 96.85 96.32 96.52 -0.29 1,554 7,861 +212
Nov14 140221 95.97 95.97 95.59 95.69 -0.28 863 11,075 +82
Dec14 140221 95.13 95.25 94.68 94.90 -0.26 7,120 100,307 -102
Jan15 140221 93.97 93.97 93.97 93.97 -0.23 387 7,810 -112
Feb15 140221 93.04 93.04 93.04 93.04 -0.21 345 2,498 -7
Mar15 140221 92.18 92.18 92.18 92.18 -0.18 327 11,370 +1
Apr15 140221 91.43 91.43 91.43 91.43 -0.15 233 816 +0
May15 140221 90.77 90.77 90.77 90.77 -0.13 147 1,135 +22
Jun15 140221 90.16 90.16 90.16 90.16 -0.11 200 24,291 +19
Jul15 140221 89.45 89.45 89.45 89.45 -0.10 0 710 +0
Total Volume and Open Interest 126,261 539,375 -28,489
US Dollar Index(ICE)
Mar14 140221 80.355 80.440 80.205 80.270 -0.045 17,966 47,660 +345
Jun14 140221 80.500 80.585 80.380 80.418 -0.062 238 2,176 -95
Sep14 140221 80.675 80.675 80.585 80.585 -0.065 2 11 +2
Total Volume and Open Interest 18,215 49,878 +249
Australian Dollar(CME)
Mar14 140221 89.96 90.02 89.38 89.59 -0.25 73,283 99,783 -2,014
Jun14 140221 89.43 89.44 88.85 89.05 -0.24 258 1,238 +5
Sep14 140221 88.50 88.75 88.50 88.50 -0.25 0 11 +0
Total Volume and Open Interest 73,541 101,040 -2,009
British Pound(CME)
Mar14 140221 166.49 167.23 166.08 166.43 -0.14 126,770 234,122 +2,380
Jun14 140221 166.49 167.11 166.00 166.32 -0.13 13,420 22,224 +12,660
Sep14 140221 166.19 166.33 166.19 166.19 -0.14 10 106 +10
Total Volume and Open Interest 140,200 256,521 +15,050
Canadian Dollar(CME)
Mar14 140221 90.05 90.07 89.27 89.82 -0.16 74,809 143,856 -3,457
Jun14 140221 89.86 89.87 89.10 89.63 -0.15 1,294 4,137 +240
Sep14 140221 89.13 89.60 89.07 89.44 -0.16 55 1,922 -2
Dec14 140221 88.85 89.41 88.78 89.25 -0.16 67 1,297 +44
Total Volume and Open Interest 76,233 151,694 -3,168
Japanese Yen(CME)
Mar14 140221 97.72 97.76 97.25 97.55 -0.20 129,497 198,280 +1,083
Jun14 140221 97.77 97.80 97.31 97.60 -0.20 491 2,927 +185
Sep14 140221 97.77 97.86 97.44 97.66 -0.20 0 30 +0
Total Volume and Open Interest 129,988 201,325 +1,268
Swiss Franc(CME)
Mar14 140221 112.43 112.79 112.24 112.76 +0.29 25,354 50,079 -322
Jun14 140221 112.53 112.85 112.43 112.85 +0.29 124 582 +15
Sep14 140221 112.96 112.96 112.67 112.96 +0.29 3 22 -1
Total Volume and Open Interest 25,481 50,695 -308
EuroFX(CME)
Mar14 140221 137.22 137.59 137.02 137.44 +0.24 129,996 269,078 -651
Jun14 140221 137.19 137.58 137.03 137.44 +0.24 1,030 16,886 +69
Sep14 140221 137.49 137.49 137.22 137.46 +0.24 17 4,424 +17
Total Volume and Open Interest 131,055 290,800 -560
Mexican Peso(CME)
Mar14 140221 751.50 753.50 749.50 753.00 +1.00 30,035 88,512 -384
Apr14 140221 751.50 751.50 750.50 751.50 +1.00      
Total Volume and Open Interest 30,152 130,727 -370
Brazilian Real(CME)
Mar14 140221 420.00 425.30 419.80 423.55 +3.55 658 6,067 +124
Apr14 140221 418.40 421.95 418.40 420.50 +3.60 0 58 +0
May14 140221 417.30 417.30 413.70 417.30 +3.60      
Jun14 140221 414.15 414.70 410.50 414.15 +3.65 7 162 +2
Total Volume and Open Interest 665 12,775 +126
30-Year T-Bonds(CBOT)
Mar14 140221 132~250 133~060 132~130 133~030 +0~120 261,863 670,831 -8,174
Jun14 140221 131~080 131~210 130~280 131~190 +0~130 5,977 17,580 +2,163
Sep14 140221 130~110 130~110 129~300 130~110 +0~130 0 1 +0
Total Volume and Open Interest 267,840 688,412 -6,011
10-Year T-Notes(CBOT)
Mar14 140221 125~170 125~205 125~085 125~195 +0~035 1,042,209 2,335,204 -28,717
Jun14 140221 123~300 124~025 123~225 124~015 +0~040 35,415 77,422 +11,315
Sep14 140221 123~175 123~175 123~135 123~175 +0~040      
Total Volume and Open Interest 1,077,624 2,412,626 -17,402
5-Year T-Notes(CBOT)
Mar14 140221 120~182 120~206 120~136 120~200 +0~020 581,916 1,931,400 -40,865
Jun14 140221 119~170 119~192 119~124 119~186 +0~022 31,411 98,148 +15,303
Sep14 140221 119~186 119~186 119~164 119~186 +0~022      
Total Volume and Open Interest 613,327 2,029,548 -25,562
2 Year T-Notes(CBOT)
Mar14 140221 110~036 110~044 110~030 110~042 +0~004 164,167 895,461 +6,776
Jun14 140221 109~290 109~294 109~276 109~292 +0~006 12,263 26,807 +1,224
Sep14 140221 109~290 109~290 109~282 109~290 +0~006      
Total Volume and Open Interest 176,430 922,268 +8,000
Eurodollars(CME)
Mar14 140221 99.762 99.765 99.762 99.765 unch 112,845 760,729 -7,342
Jun14 140221 99.750 99.755 99.750 99.755 unch 95,609 620,097 -11,014
Sep14 140221 99.725 99.730 99.720 99.730 +0.005 82,869 692,385 -3,953
Dec14 140221 99.670 99.680 99.665 99.680 +0.010 107,436 684,241 -5,700
Mar15 140221 99.570 99.585 99.560 99.580 +0.010 138,914 775,743 -1,172
Jun15 140221 99.425 99.440 99.405 99.435 +0.010 153,336 836,888 +8,154
Sep15 140221 99.240 99.260 99.215 99.255 +0.010 140,185 881,435 +6,580
Dec15 140221 99.015 99.040 98.985 99.030 +0.010 227,822 1,200,306 -459
Mar16 140221 98.755 98.785 98.725 98.775 +0.015 168,344 828,720 +437
Jun16 140221 98.485 98.520 98.450 98.505 +0.015 137,149 554,399 +437
Sep16 140221 98.210 98.245 98.175 98.235 +0.020 122,326 391,468 -3,615
Dec16 140221 97.930 97.975 97.895 97.960 +0.020 123,967 420,540 -405
Mar17 140221 97.690 97.720 97.640 97.710 +0.025 78,997 323,585 +2,990
Jun17 140221 97.435 97.470 97.395 97.460 +0.025 38,553 204,622 +719
Sep17 140221 97.205 97.245 97.165 97.230 +0.025 41,543 156,154 +2,105
Dec17 140221 96.990 97.020 96.945 97.005 +0.025 29,138 173,146 +27
Mar18 140221 96.790 96.815 96.740 96.805 +0.025 21,611 145,082 +51
Jun18 140221 96.590 96.625 96.555 96.615 +0.025 19,015 96,274 +205
Total Volume and Open Interest 1,878,416 9,937,837 -10,793
Ultra T-Bond(CBOT)
Mar14 140221 142~00 142~22 141~18 142~18 +0~21 59,006 450,126 +455
Jun14 140221 140~12 141~07 140~03 141~03 +0~21 905 2,111 +435
Sep14 140221 141~03 141~03 140~14 141~03 +0~21      
Total Volume and Open Interest 59,911 452,237 +890
30 Day Federal Funds(CBOT)
Feb14 140221 99.933 99.933 99.933 99.933 unch 1 45,772 -1
Mar14 140221 99.925 99.930 99.925 99.925 unch 166 45,146 -6
Apr14 140221 99.930 99.930 99.925 99.925 unch 1,241 23,216 +631
May14 140221 99.925 99.925 99.920 99.920 unch 64 16,196 +9
Jun14 140221 99.925 99.925 99.920 99.920 unch 83 16,845 +8
Jul14 140221 99.920 99.920 99.915 99.915 unch 440 18,491 +295
Total Volume and Open Interest 10,453 317,554 +2,700
3-Mth Euro-Yen(CME)
Mar14 140221 99.800 99.800 99.800 99.800 unch      
Jun14 140221 99.805 99.805 99.805 99.805 unch      
Sep14 140221 99.810 99.810 99.810 99.810 unch      
Dec14 140221 99.805 99.805 99.805 99.805 unch      
Mar15 140221 99.805 99.805 99.805 99.805 unch      
Jun15 140221 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140221 99.795 99.795 99.795 99.795 unch      
Dec15 140221 99.780 99.780 99.780 99.780 unch      
Mar16 140221 99.640 99.640 99.640 99.640 unch      
Jun16 140221 99.500 99.500 99.500 99.500 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Mar14 140220 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 140220 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140220 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140220 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140220 99.81 99.81 99.81 99.81 unch      
Jun15 140220 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140220 99.79 99.79 99.79 99.79 unch      
Dec15 140220 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 140220 144.99 145.22 144.93 145.15 +0.16 902 19,230 +62
Jun14 140220 144.66 144.98 144.66 144.86 +0.16 0 9 +0
Sep14 140220 144.29 144.29 144.29 144.29 +0.16      
Total Volume and Open Interest 902 19,239 +62
Euro-Bund(EUREX)
Mar14 140221 143.45 143.95 143.45 143.87 +0.42 787,677 1,131,782 +9,735
Jun14 140221 141.69 142.02 141.62 141.96 +0.42 10,792 55,587 +7,528
Sep14 140221 141.31 141.31 140.87 140.87 +0.42      
Total Volume and Open Interest 798,469 1,187,369 +17,263
Euro-Bobl(EUREX)
Mar14 140221 126.56 126.78 126.56 126.75 +0.17 399,660 947,863 -11,860
Jun14 140221 124.94 125.10 124.94 125.09 +0.17 14,491 45,338 +12,252
Sep14 140221 125.09 125.09 125.09 125.09 +0.17      
Total Volume and Open Interest 414,151 993,201 +392
3-Mth Euribor(EUREX)
Mar14 140221 99.740 99.740 99.740 99.740 unch 0 3,094 +0
Jun14 140221 99.760 99.760 99.760 99.760 unch 0 1,163 +0
Sep14 140221 99.755 99.755 99.755 99.755 unch 117 4,695 +80
Total Volume and Open Interest 1,491 29,879 -554
Long Gilt(LIFFE)
Mar14 140221 109~23 109~28 109~12 109~23 +0~06 159,369 373,641 -3,650
Jun14 140221 108~25 108~28 108~14 108~25 +0~07 1,273 10,725 +2,597
Total Volume and Open Interest 160,642 384,366 -1,053
3-Mth Short Sterling(LIFFE)
Mar14 140221 99.48 99.48 99.47 99.47 +0.00 15,358 275,031 +2,261
Jun14 140221 99.45 99.45 99.44 99.44 unch 34,799 396,898 +2,459
Sep14 140221 99.37 99.37 99.36 99.36 +0.00 88,955 407,211 -13,914
Dec14 140221 99.24 99.25 99.22 99.23 unch 116,279 308,034 -19,199
Mar15 140221 99.06 99.08 99.04 99.06 +0.00 86,656 251,038 -1,901
Jun15 140221 98.86 98.88 98.83 98.85 unch 104,017 213,397 +1,162
Total Volume and Open Interest 946,053 2,962,886 -45,989
3-Mth Euribor(LIFFE)
Mar14 140221 99.740 99.745 99.735 99.740 unch 33,840 539,624 -2,239
Jun14 140221 99.760 99.765 99.750 99.760 unch 42,028 484,703 -5,739
Sep14 140221 99.750 99.765 99.730 99.755 unch 39,106 382,560 -1,011
Total Volume and Open Interest 446,384 3,873,373 -3,415
3-Mth Aus T-Bills(SFE)
Mar14 140221 97.38 97.38 97.37 97.38 unch 8,010 117,261 -4,881
Jun14 140221 97.38 97.39 97.37 97.38 -0.01 21,286 157,134 +6,910
Sep14 140221 97.33 97.34 97.31 97.33 -0.01 13,069 137,154 -870
Dec14 140221 97.24 97.25 97.22 97.24 -0.01 13,104 126,730 +361
Mar15 140221 97.10 97.11 97.07 97.09 -0.02 12,219 106,521 +3,050
Jun15 140221 96.94 96.94 96.90 96.91 -0.03 6,047 73,423 +1,898
Sep15 140221 96.77 96.77 96.73 96.74 -0.03 2,147 35,873 +1,064
Dec15 140221 96.61 96.61 96.56 96.58 -0.03 2,694 24,514 +1,646
Mar16 140221 96.42 96.43 96.42 96.43 -0.03 2 1,673 -330
Jun16 140221 96.27 96.27 96.27 96.27 -0.03 0 1,086 +0
Total Volume and Open Interest 78,578 782,183 +8,848
10-Year Aus T-Bonds(SFE)
Mar14 140221 95.91 95.93 95.84 95.84 -0.08 61,529 545,107 +3,064
Jun14 140221 95.84 95.84 95.84 95.84 -0.08      
Total Volume and Open Interest 61,529 545,107 +3,064
3-Year Aus T-Bonds(SFE)
Mar14 140221 97.01 97.02 96.95 96.95 -0.06 138,210 577,912 -14,187
Jun14 140221 96.95 96.95 96.95 96.95 -0.06      
Total Volume and Open Interest 138,210 577,912 -14,187
Gold(CMX)
Feb14 140221 1320.0 1328.3 1317.4 1323.9 +6.8 193 595 +20
Apr14 140221 1323.0 1328.8 1315.9 1323.6 +6.7 112,256 248,649 +447
Jun14 140221 1322.6 1328.9 1316.4 1323.9 +6.8 3,486 47,009 -834
Aug14 140221 1320.2 1328.6 1320.2 1324.2 +6.8 1,956 17,824 -818
Oct14 140221 1321.0 1324.6 1321.0 1324.6 +6.7 1,283 7,509 +421
Dec14 140221 1320.3 1329.9 1318.4 1325.1 +6.7 856 20,505 -116
Feb15 140221 1327.2 1327.2 1325.9 1325.9 +6.7 221 3,229 -80
Apr15 140221 1326.8 1326.8 1326.8 1326.8 +6.7 18 4,395 +4
Jun15 140221 1327.8 1327.8 1327.8 1327.8 +6.7 203 7,346 +41
Aug15 140221 1329.1 1329.1 1329.1 1329.1 +6.7 1,267 4,546 +1,036
Oct15 140221 1330.5 1330.5 1330.5 1330.5 +6.6 0 75 +0
Dec15 140221 1332.5 1336.0 1332.1 1332.1 +6.6 418 11,699 +159
Total Volume and Open Interest 122,652 390,918 +383
Silver(CMX)
Mar14 140221 2182.5 2197.5 2157.5 2178.2 +9.8 58,960 52,039 -5,477
May14 140221 2184.0 2201.0 2161.5 2181.5 +9.8 15,382 52,154 +3,717
Jul14 140221 2177.0 2202.5 2166.0 2184.1 +9.6 2,061 8,716 -38
Sep14 140221 2170.0 2187.0 2170.0 2186.2 +9.5 960 3,427 -78
Dec14 140221 2179.0 2204.5 2172.5 2189.5 +9.4 1,265 12,215 +255
Mar15 140221 2192.7 2192.7 2192.7 2192.7 +9.4 399 1,247 -219
May15 140221 2195.0 2195.0 2195.0 2195.0 +9.3 31 767 -2
Total Volume and Open Interest 80,074 145,275 -1,760
Platinum(NYMEX)
Apr14 140221 1418.4 1431.0 1415.4 1427.9 +15.4 9,035 57,980 -121
Jul14 140221 1421.3 1432.8 1421.3 1430.2 +15.2 81 4,569 +64
Oct14 140221 1423.3 1434.9 1423.3 1432.6 +15.0 58 816 +58
Jan15 140221 1434.2 1434.2 1434.2 1434.2 +15.0 0 11 +0
Total Volume and Open Interest 9,174 63,377 +1
Palladium(NYMEX)
Mar14 140221 736.15 742.00 734.25 740.00 +3.70 5,404 20,490 -1,455
Jun14 140221 83.94 88.64 81.64 86.84 +3.80 2,576 19,068 +2,186
Sep14 140221 86.54 88.64 86.54 88.14 +3.75 12 1,516 +12
Total Volume and Open Interest 7,992 41,179 +743
Copper(CMX)
Mar14 140221 328.00 329.45 327.00 329.10 +1.20 44,469 47,699 -8,097
May14 140221 326.05 326.40 324.40 326.00 -0.10 19,862 66,127 +2,380
Jul14 140221 324.65 325.40 324.20 324.95 -0.35 4,111 25,205 -317
Sep14 140221 324.25 324.50 324.15 324.15 -0.60 264 6,288 +49
Dec14 140221 323.75 323.80 323.45 323.50 -0.75 125 4,045 -78
Total Volume and Open Interest 69,863 156,717 -6,242
DJIA Index(CBOT)
Mar14 140221 16112 16171 16082 16093 -7 45 13,321 +14
Jun14 140221 16092 16119 16026 16026 -6 0 6 +0
Sep14 140221 15957 15963 15957 15957 -6      
Dec14 140221 15888 15894 15888 15888 -6      
Total Volume and Open Interest 45 13,327 +14
E-mini DJIA Index(CBOT)
Mar14 140221 16104 16171 16072 16093 -7 187,532 112,601 +1,720
Jun14 140221 16093 16095 16006 16026 -6 127 484 +70
Sep14 140221 15957 15957 15957 15957 -6 11 22 -1
Dec14 140221 15888 15888 15888 15888 -6 0 8 +0
Total Volume and Open Interest 187,670 113,115 +1,789
S & P 500(CME)
Mar14 140221 1835.70 1843.70 1833.00 1834.30 -1.90 9,222 198,371 +4,444
Jun14 140221 1827.30 1836.30 1827.30 1827.30 -2.00 142 5,481 +108
Sep14 140221 1820.50 1829.50 1820.50 1820.50 -2.00 25 1,641 +11
Dec14 140221 1813.10 1822.10 1813.10 1813.10 -2.00 0 100 +0
Total Volume and Open Interest 9,389 205,593 +4,563
S & P 500 E-Mini(Globex)
Mar14 140221 1836.00 1844.00 1832.75 1834.25 -2.00 1,771,087 3,119,786 +28,743
Jun14 140221 1829.00 1836.75 1826.00 1827.25 -2.00 7,246 72,426 +2,632
Total Volume and Open Interest 1,778,479 3,195,132 +31,360
NASDAQ 100(CME)
Mar14 140221 3673.50 3686.00 3660.00 3664.50 -7.00 708 16,493 +168
Jun14 140221 3657.30 3675.00 3657.30 3657.30 -7.00 10 83 -7
Sep14 140221 3650.80 3657.80 3650.80 3650.80 -7.00      
Total Volume and Open Interest 718 16,576 +161
NASDAQ 100 E-Mini(Globex)
Mar14 140221 3671.50 3686.80 3660.80 3664.50 -7.00 277,354 439,742 +6,237
Jun14 140221 3667.30 3679.00 3654.00 3657.30 -7.00 659 2,948 +158
Total Volume and Open Interest 278,025 442,772 +6,399
S & P Midcap 400(CME)
Mar14 140221 1355.00 1355.00 1355.00 1355.00 +1.10 100 1,542 +0
Jun14 140221 1353.50 1353.50 1352.40 1353.50 +1.10      
Sep14 140221 1351.50 1351.50 1350.40 1351.50 +1.10      
Total Volume and Open Interest 100 1,542 +0
Volatility Index(CBOE)
Feb14 140218 14.20 14.55 14.14 14.22 +0.02 63,316 84,370 -6,832
Mar14 140221 14.95 15.20 14.65 15.15 +0.20 117,468 186,411 +20,922
Apr14 140221 15.35 15.60 15.18 15.40 unch 51,761 61,960 +300
May14 140221 16.05 16.20 15.90 16.10 +0.05 24,115 38,548 +2,334
Total Volume and Open Interest 225,510 362,832 +27,067
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar14 140221 14570 14920 14540 14800 +235 15,255 68,662 +120
Jun14 140221 14740 14900 14740 14810 +230 101 394 +50
Total Volume and Open Interest 15,356 69,056 +170
Nikkei 225(SGX)
Mar14 140221 14845 14850 14765 14825 +395 81,206 271,659 -6,106
Jun14 140221 14765 14775 14705 14745 +395 526 6,512 +1,721
Sep14 140221 14725 14725 14725 14725 +395 0 1,005 +0
Total Volume and Open Interest 83,641 320,874 -3,211
CAC 40(EURONEXT)
Feb14 140221 4366.0 4376.5 4353.0 4372.5 +16.5 302,521 296,481 +20,555
Mar14 140221 4365.0 4384.5 4353.5 4382.5 +26.5 216,324 155,750 +69,065
Apr14 140221 4357.0 4375.0 4347.5 4375.0 +26.5 29 29 +11
Total Volume and Open Interest 518,976 452,345 +89,636
Hang Seng Index(HKFE)
Feb14 140221 22680 22690 22455 22581 +207 48,732 94,580 -1,681
Mar14 140221 22598 22600 22380 22501 +210 1,594 12,449 +102
Total Volume and Open Interest 50,487 110,669 -1,638
DAX(EUREX)
Mar14 140221 9647.5 9671.5 9600.0 9664.5 +58.5 108,815 133,710 +4,429
Jun14 140221 9676.5 9689.5 9622.0 9685.0 +58.5 128 10,712 +15
Sep14 140221 9664.5 9693.5 9630.0 9693.5 +58.5 53 433 +1
Total Volume and Open Interest 108,996 144,855 +4,445
FT-SE 100(EURONEXT)
Mar14 140221 6802.00 6836.00 6776.00 6810.50 +34.00 133,871 620,146 +15,661
Jun14 140221 6750.00 6772.00 6722.00 6755.00 +34.00 152 10,485 +99
Sep14 140221 6706.00 6706.00 6706.00 6706.00 +34.00 0 347 +5
Total Volume and Open Interest 134,023 631,018 +15,765
SPI 200(SFE)
Mar14 140221 5375.0 5429.0 5374.0 5414.0 +33.0 37,959 239,575 +3,762
Jun14 140221 5388.0 5425.0 5383.0 5414.0 +33.0 1 3,315 +0
Sep14 140221 5371.0 5371.0 5371.0 5371.0 +32.0 29 1,190 +29
Total Volume and Open Interest 39,792 248,892 +4,120
FTSE MIB(ISE)
Mar14 140221 20500.00 20530.00 20365.00 20409.00 -51.00 20,866 66,285 +1,918
Jun14 140221 20215.00 20215.00 20095.00 20127.00 -51.00 40 448 -1
Sep14 140221 20027.00 20027.00 20027.00 20027.00 -51.00      
Total Volume and Open Interest 20,906 66,733 +1,917
KOSPI 200(KFE)
Mar14 140221 254.70 254.90 254.60 254.90 +3.60 165,806 113,766 +2,846
Jun14 140221 254.00 256.75 254.00 256.50 +3.65 250 3,182 +157
Sep14 140221 256.70 257.90 256.70 257.90 +3.50 100 530 -19
Total Volume and Open Interest 166,156 117,849 +2,983
GSCI(CME)
Mar14 140221 652.50 653.00 648.00 650.25 -3.50 239 8,623 -54
Apr14 140221 649.00 649.50 644.50 646.50 -3.75 10 28 +10
May14 140221 643.50 647.30 641.50 643.50 -3.75      
Total Volume and Open Interest 249 8,651 -44
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!!!