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 24, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar14 140224 1370.25 1389.75 1369.25 1386.50 +15.75 89,864 108,351 -17,494
May14 140224 1360.00 1378.00 1358.25 1375.00 +14.75 105,458 293,842 +19,741
Jul14 140224 1345.00 1361.25 1343.00 1358.25 +13.50 30,995 124,421 +2,083
Aug14 140224 1298.75 1313.75 1297.75 1311.00 +11.75 876 6,588 +141
Sep14 140224 1215.00 1225.75 1212.25 1222.00 +7.25 602 4,996 +119
Nov14 140224 1150.50 1164.00 1150.50 1160.25 +6.50 18,072 133,528 +1,707
Jan15 140224 1155.00 1166.75 1155.00 1164.25 +6.25 608 12,314 +163
Mar15 140224 1161.50 1170.00 1161.50 1167.50 +6.00 424 5,054 +121
May15 140224 1167.25 1170.25 1163.25 1168.75 +5.50 284 2,391 +120
Jul15 140224 1169.00 1174.00 1165.75 1172.00 +6.25 221 3,367 +51
Aug15 140224 1151.25 1151.25 1147.00 1151.25 +4.25 3 10 +0
Sep15 140224 1123.75 1123.75 1119.50 1123.75 +4.25 3 8 +0
Nov15 140224 1110.00 1116.50 1108.00 1114.00 +2.25 115 6,904 +44
Jan16 140224 1115.00 1115.00 1112.75 1115.00 +2.25 0 25 +0
Total Volume and Open Interest 247,535 701,893 +6,797
Soybean Meal(CBOT)
Mar14 140224 455.90 467.10 455.90 465.90 +10.10 41,057 52,858 -10,714
May14 140224 439.70 450.00 439.70 448.70 +8.50 43,977 153,374 +10,445
Jul14 140224 428.30 436.00 427.70 434.90 +6.60 13,702 43,906 +1,053
Aug14 140224 409.70 416.00 409.70 415.10 +5.20 856 8,518 +145
Sep14 140224 386.70 391.90 386.70 391.20 +4.30 594 5,608 +101
Oct14 140224 360.50 364.50 360.40 363.40 +2.80 666 8,008 +179
Dec14 140224 357.40 361.60 357.40 361.10 +3.30 4,993 35,377 +1,087
Jan15 140224 360.50 361.00 357.20 360.70 +3.20 548 3,956 +153
Mar15 140224 360.10 361.60 358.10 361.10 +3.00 746 4,084 +267
May15 140224 359.10 360.70 357.80 360.70 +2.90 267 1,586 +110
Total Volume and Open Interest 107,676 318,648 +2,948
Soybean Oil(CBOT)
Mar14 140224 40.90 41.12 40.72 40.75 -0.20 45,962 50,572 -10,784
May14 140224 41.17 41.42 40.99 41.03 -0.20 62,619 147,479 -228
Jul14 140224 41.44 41.65 41.23 41.25 -0.19 27,346 61,048 +3,319
Aug14 140224 41.25 41.61 41.20 41.22 -0.14 1,321 8,321 -8
Sep14 140224 40.99 41.37 40.99 41.03 -0.11 947 8,481 +166
Oct14 140224 40.68 40.94 40.54 40.64 -0.11 593 7,423 +87
Dec14 140224 40.60 40.83 40.38 40.50 -0.15 6,594 33,999 +2,094
Jan15 140224 40.38 40.76 40.38 40.42 -0.13 416 2,960 +147
Mar15 140224 40.66 40.66 40.47 40.47 -0.14 273 2,494 +65
May15 140224 40.79 40.81 40.54 40.54 -0.18 119 1,206 +23
Total Volume and Open Interest 146,238 325,346 -5,133
Canola(WCE)
Mar14 140224 412.7 418.0 409.0 411.7 -2.9 7,434 26,159 -5,224
May14 140224 421.1 428.8 419.2 422.0 -2.9 14,265 78,278 +3,643
Jul14 140224 433.1 438.0 429.3 431.9 -2.8 3,034 44,856 +937
Nov14 140224 450.2 455.8 445.9 449.4 -2.4 3,919 51,684 +569
Jan15 140224 457.7 463.2 456.6 456.9 -2.5 233 8,779 +91
Total Volume and Open Interest 29,553 213,699 -44
Corn(CBOT)
Mar14 140224 451.50 452.75 445.50 451.50 -1.50 191,961 244,376 -23,761
May14 140224 457.50 458.75 452.00 457.75 -1.25 160,616 490,710 +25,021
Jul14 140224 461.50 462.75 456.50 462.25 -0.50 55,545 256,401 +2,115
Sep14 140224 460.75 462.25 456.75 462.00 +0.50 8,951 83,193 +1,181
Dec14 140224 463.00 465.50 459.75 465.00 +0.75 35,264 264,788 +1,056
Mar15 140224 472.50 474.75 469.25 474.50 +1.25 1,326 20,512 +412
May15 140224 480.00 481.25 477.00 481.25 +1.50 328 4,368 +102
Jul15 140224 482.00 484.25 479.25 484.25 +1.75 263 4,894 +95
Sep15 140224 468.50 470.50 468.50 470.50 +1.00 30 1,090 +10
Dec15 140224 469.00 471.25 466.75 471.00 +0.75 1,421 26,487 +306
Total Volume and Open Interest 455,739 1,399,062 +6,562
Wheat(CBOT)
Mar14 140224 604.00 618.50 603.75 617.75 +8.00 71,755 56,956 -21,103
May14 140224 601.75 617.50 600.50 617.00 +11.50 72,261 198,054 +15,598
Jul14 140224 605.50 621.50 604.50 621.00 +11.75 22,531 104,976 +1,836
Sep14 140224 614.00 629.75 613.75 629.25 +11.50 2,024 14,186 +429
Dec14 140224 627.50 642.50 626.25 642.00 +11.50 3,808 31,952 -401
Mar15 140224 636.50 651.00 636.50 650.75 +11.50 151 4,979 +22
Total Volume and Open Interest 172,587 412,891 -3,595
Wheat(KCBT)
Mar14 140224 679.00 690.25 675.75 689.00 +6.25 11,161 25,474 -4,813
May14 140224 671.00 684.75 669.75 684.00 +8.50 13,732 64,458 +4,470
Jul14 140224 662.00 677.25 661.25 676.75 +9.75 2,712 36,502 +321
Sep14 140224 670.00 683.25 668.25 682.75 +9.00 460 7,067 +29
Dec14 140224 680.25 693.25 678.50 693.25 +9.25 436 8,690 +161
Mar15 140224 683.75 697.25 683.75 697.25 +9.00 25 949 +17
Total Volume and Open Interest 28,534 143,616 +189
Wheat(MGE)
Mar14 140224 664.00 665.00 657.00 662.75 -1.50 2,955 6,499 -1,612
May14 140224 648.25 657.75 644.00 656.75 +6.75 2,957 24,085 +682
Jul14 140224 651.25 661.75 647.50 660.75 +8.25 811 14,055 +35
Sep14 140224 657.25 669.50 655.00 668.75 +9.00 395 8,037 +249
Dec14 140224 667.50 680.00 665.50 679.50 +9.50 568 6,717 +101
Total Volume and Open Interest 7,795 61,238 -474
Oats(CBOT)
Mar14 140224 465.00 484.75 462.00 483.00 +17.50 405 2,783 -109
May14 140224 431.50 450.75 429.00 448.25 +16.50 540 6,524 +115
Jul14 140224 386.00 399.50 385.00 398.50 +11.50 105 1,170 -6
Sep14 140224 335.00 341.75 334.00 341.75 +4.00 8 124 +2
Total Volume and Open Interest 1,106 11,860 +26
Rough Rice(CBOT)
Mar14 140224 15.77 16.06 15.71 16.05 +0.33 1,120 2,030 -658
May14 140224 15.34 15.82 15.34 15.81 +0.48 924 4,622 +695
Jul14 140224 15.27 15.48 15.20 15.48 +0.31 18 429 +7
Sep14 140224 13.92 14.06 13.92 14.06 +0.09 7 605 +4
Total Volume and Open Interest 2,069 7,873 +48
Live Cattle(CME)
Feb14 140224 144.700 145.500 144.700 145.150 +0.600 2,685 8,240 -1,090
Apr14 140224 141.500 142.325 141.150 141.235 -0.215 15,851 173,832 +919
Jun14 140224 132.450 133.050 132.000 132.075 -0.660 8,177 97,803 +611
Aug14 140224 131.000 131.630 130.630 130.800 -0.500 4,271 44,796 +797
Oct14 140224 134.380 134.750 133.800 134.325 -0.075 1,856 25,799 +426
Dec14 140224 135.900 136.200 135.380 135.700 -0.050 975 15,490 +176
Total Volume and Open Interest 34,077 370,829 +1,880
Feeder Cattle(CME)
Mar14 140224 170.900 171.350 170.150 170.200 -0.500 1,576 10,249 -497
Apr14 140224 171.400 172.100 171.035 171.630 +0.430 1,298 9,967 +106
May14 140224 172.080 172.830 171.800 172.330 +0.095 1,039 13,591 +139
Aug14 140224 174.000 174.750 173.785 174.150 +0.150 550 11,395 +85
Sep14 140224 173.000 174.100 173.000 173.600 +0.100 66 1,643 -1
Oct14 140224 172.880 173.250 172.600 172.935 +0.435 78 1,043 +12
Nov14 140224 172.000 172.650 171.900 172.350 unch 52 517 +17
Total Volume and Open Interest 4,665 48,466 -135
Lean Hogs(CME)
Apr14 140224 99.500 99.830 99.180 99.250 -0.100 17,198 106,399 +850
May14 140224 106.980 107.200 106.535 107.050 +0.050 100 3,342 +13
Jun14 140224 108.035 108.150 107.580 108.135 +0.100 9,064 61,206 +287
Jul14 140224 107.650 107.900 107.285 107.650 +0.100 2,661 21,477 -142
Aug14 140224 105.980 106.400 105.580 106.385 +0.405 5,235 32,116 +48
Oct14 140224 92.000 92.200 91.750 92.150 +0.100 1,755 30,462 +582
Dec14 140224 85.750 85.980 85.450 85.800 -0.130 1,452 22,292 +643
Feb15 140224 85.830 86.100 85.750 86.100 +0.100 917 7,502 +359
Total Volume and Open Interest 39,323 290,849 +2,663
Class III Milk(CME)
Feb14 140224 23.21 23.21 23.19 23.20 +0.01 289 5,184 +50
Mar14 140224 21.82 22.30 21.79 22.18 +0.39 544 4,834 +4
Apr14 140224 20.90 21.38 20.90 21.29 +0.39 288 3,507 +3
May14 140224 20.00 20.45 20.00 20.34 +0.33 169 3,018 +38
Jun14 140224 19.69 20.10 19.69 20.05 +0.33 116 2,819 +9
Total Volume and Open Interest 1,836 29,016 +374
Cocoa(ICE)
Mar14 140224 2923 2935 2913 2935 +6 33 377 -26
May14 140224 2940 2975 2931 2958 +8 16,356 119,255 +242
Jul14 140224 2943 2980 2940 2965 +9 5,640 34,884 +173
Sep14 140224 2944 2974 2940 2964 +9 2,349 20,167 +480
Dec14 140224 2931 2960 2929 2952 +7 1,542 22,548 +601
Mar15 140224 2924 2943 2917 2939 +7 971 13,390 +228
May15 140224 2921 2940 2915 2935 +3 301 3,111 +1
Total Volume and Open Interest 27,371 214,121 +1,717
Coffee "C"(ICE)
Mar14 140224 169.45 178.35 169.45 175.60 +7.05 1,451 1,191 -1,154
May14 140224 169.75 179.35 169.70 176.35 +6.85 35,446 95,375 -3,099
Jul14 140224 171.50 181.20 171.50 178.30 +6.95 13,860 29,451 +1,879
Sep14 140224 172.50 182.75 172.50 179.90 +7.00 7,064 14,074 +720
Dec14 140224 174.00 183.75 174.00 181.10 +7.00 2,882 12,261 +261
Mar15 140224 178.60 184.65 178.60 182.20 +6.95 894 5,139 +315
Total Volume and Open Interest 62,877 163,296 -885
Orange Juice(ICE)
Mar14 140224 147.55 148.00 145.75 146.35 -0.20 2,360 4,674 -646
May14 140224 147.00 147.30 145.95 146.85 +0.20 2,181 10,444 +1,374
Jul14 140224 146.75 147.35 146.45 146.80 +0.15 113 957 +70
Sep14 140224 146.70 146.90 146.40 146.60 +0.05 58 627 +36
Nov14 140224 147.05 147.05 147.05 147.05 -0.25 0 40 +0
Jan15 140224 148.55 148.55 148.55 148.55 -0.25 0 5 +0
Total Volume and Open Interest 4,712 16,747 +834
Sugar #11(ICE)
Mar14 140224 16.75 17.67 16.75 17.41 +0.69 34,390 70,526 -13,864
May14 140224 17.12 17.79 17.10 17.68 +0.61 63,745 381,774 +6,369
Jul14 140224 17.30 17.81 17.30 17.78 +0.49 20,468 171,583 +404
Oct14 140224 17.66 18.05 17.65 18.03 +0.40 12,698 95,443 +1,461
Mar15 140224 18.21 18.50 18.20 18.48 +0.32 6,048 69,446 +137
May15 140224 18.07 18.29 18.07 18.27 +0.25 1,006 10,413 +62
Jul15 140224 18.00 18.12 17.94 18.10 +0.18 951 9,307 +214
Oct15 140224 18.15 18.26 18.08 18.22 +0.15 265 13,622 -2
Total Volume and Open Interest 140,028 834,303 -5,170
London Cocoa(LCE)
Mar14 140224 1840 1853 1831 1840 -3 10,173 70,030 +64
May14 140224 1842 1858 1837 1846 -2 13,856 71,401 +1,420
Jul14 140224 1839 1854 1832 1842 -1 6,573 47,545 +1,033
Sep14 140224 1829 1846 1825 1835 -1 4,839 33,689 +479
Dec14 140224 1810 1820 1804 1811 -3 5,046 33,730 -28
Mar15 140224 1796 1805 1792 1799 -3 2,872 38,057 +672
May15 140224 1791 1801 1788 1795 -3 490 1,561 +25
Total Volume and Open Interest 43,849 296,174 +3,665
London Sugar(LCE)
May14 140224 468.80 479.00 468.20 477.30 +11.40 3,236 32,946 -119
Aug14 140224 474.00 483.10 472.80 482.00 +11.10 1,234 19,826 +220
Oct14 140224 478.70 487.40 477.90 487.40 +10.40 302 9,176 +63
Dec14 140224 484.60 493.40 484.20 493.40 +9.80 35 3,790 +93
Mar15 140224 494.30 499.40 493.10 499.40 +8.20 38 3,831 +46
Total Volume and Open Interest 5,002 71,272 +318
Cotton(ICE)
Mar14 140224 87.07 89.00 87.07 87.92 +0.83 3,435 4,356 -2,037
May14 140224 88.35 90.44 87.91 89.30 +0.95 11,086 103,181 -902
Jul14 140224 88.21 89.84 87.79 88.65 +0.42 2,516 32,126 +324
Oct14 140224 81.75 81.75 80.95 80.95 +0.27 0 26 +0
Dec14 140224 78.11 78.70 78.00 78.25 +0.11 1,393 25,531 +494
Mar15 140224 78.60 79.11 78.50 78.75 +0.16 64 910 +58
Total Volume and Open Interest 18,496 166,246 -2,061
Lumber(CME)
Mar14 140224 364.5 365.5 363.5 365.3 +1.7 323 1,479 -112
May14 140224 363.8 365.3 362.2 364.2 +1.9 313 2,809 +131
Jul14 140224 367.5 369.0 365.6 367.1 +1.4 93 264 +40
Sep14 140224 370.0 370.0 364.9 370.0 +5.0 90 82 +41
Total Volume and Open Interest 856 4,693 +126
Crude Oil(NYM)
Apr14 140224 102.29 103.45 101.97 102.82 +0.62 194,397 327,751 +10,317
May14 140224 101.51 102.68 101.20 102.06 +0.69 47,475 146,445 +4,091
Jun14 140224 100.61 101.77 100.30 101.17 +0.69 38,609 167,859 +946
Jul14 140224 99.65 100.75 99.38 100.21 +0.68 18,455 75,566 +3,188
Aug14 140224 98.90 99.61 98.37 99.16 +0.67 8,861 55,913 +741
Sep14 140224 97.73 98.63 97.36 98.11 +0.65 13,443 76,068 +51
Oct14 140224 96.91 97.62 96.40 97.13 +0.61 5,948 47,611 +53
Nov14 140224 95.58 96.33 95.58 96.25 +0.56 3,938 36,616 +618
Dec14 140224 95.05 95.83 94.67 95.40 +0.50 24,496 212,011 +151
Jan15 140224 94.32 94.61 93.82 94.43 +0.46 3,411 40,498 +796
Feb15 140224 93.15 93.74 93.01 93.47 +0.43 1,945 22,621 +215
Mar15 140224 92.45 92.93 92.25 92.59 +0.41 2,994 28,775 +130
Apr15 140224 91.70 92.12 91.70 91.82 +0.39 1,078 13,838 +271
May15 140224 91.15 91.15 91.13 91.13 +0.36 626 14,982 +98
Jun15 140224 90.44 90.70 90.10 90.50 +0.34 5,850 48,477 +572
Jul15 140224 89.83 89.83 89.79 89.79 +0.34 434 15,567 +95
Total Volume and Open Interest 382,346 1,624,680 -6,192
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 140224 102.300 103.450 101.975 102.825 +0.625 3,944 3,011 +67
May14 140224 101.625 102.675 101.200 102.050 +0.675 88 470 -16
Jun14 140224 100.850 101.600 100.300 101.175 +0.700 29 203 +17
Jul14 140224 99.800 100.200 99.800 100.200 +0.675 6 313 -6
Aug14 140224 99.150 99.150 99.150 99.150 +0.650 6 264 +6
Sep14 140224 98.200 98.200 98.100 98.100 +0.650 0 194 +0
Oct14 140224 97.125 97.125 97.125 97.125 +0.600 0 272 +0
Nov14 140224 96.250 96.250 96.250 96.250 +0.550      
Total Volume and Open Interest 4,075 4,923 +68
Heating Oil(NYM)
Mar14 140224 309.96 312.03 308.43 308.72 -1.20 38,891 38,005 -9,939
Apr14 140224 303.88 306.15 303.37 305.01 +1.12 62,905 83,098 +45
May14 140224 301.49 303.78 300.97 303.00 +1.48 29,008 47,788 +1,628
Jun14 140224 301.17 302.49 299.59 301.92 +1.72 23,163 33,999 -665
Jul14 140224 300.21 301.46 298.65 301.09 +1.83 8,780 17,281 +1,324
Aug14 140224 299.69 300.60 298.16 300.34 +1.86 2,382 9,703 -27
Sep14 140224 298.61 300.02 298.05 299.75 +1.86 1,484 11,851 +233
Oct14 140224 298.73 299.35 296.95 299.16 +1.77 479 4,462 +84
Nov14 140224 298.24 298.86 296.48 298.62 +1.72 861 4,895 +182
Dec14 140224 297.67 298.53 296.40 298.05 +1.70 3,924 26,625 +87
Jan15 140224 297.20 297.27 297.20 297.27 +1.71 1,140 5,252 +542
Feb15 140224 295.66 295.66 295.66 295.66 +1.68 220 1,944 -51
Mar15 140224 293.63 293.63 293.63 293.63 +1.58 136 3,097 +34
Apr15 140224 291.43 291.43 291.43 291.43 +1.56 55 1,458 +20
Total Volume and Open Interest 175,667 302,364 -5,710
Gasoline(NYMEX)
Mar14 140224 283.40 285.50 281.50 283.36 +0.03 30,028 31,371 -3,908
Apr14 140224 300.30 302.09 298.52 300.70 +0.40 45,501 91,778 +1,518
May14 140224 299.66 300.74 297.24 299.63 +0.61 20,382 50,205 +174
Jun14 140224 296.65 297.40 294.17 296.63 +0.68 15,520 29,094 -1,750
Jul14 140224 292.71 293.72 290.93 293.08 +0.61 7,363 25,324 +1,335
Aug14 140224 286.88 289.58 286.88 289.00 +0.57 3,097 11,102 -39
Sep14 140224 282.29 284.95 282.25 284.38 +0.62 3,151 11,278 +117
Oct14 140224 267.11 269.55 267.11 269.30 +0.77 1,135 5,147 +196
Nov14 140224 264.65 265.18 264.57 264.93 +0.99 510 4,383 +67
Dec14 140224 260.83 262.22 259.22 261.92 +1.18 1,466 14,220 +528
Total Volume and Open Interest 128,847 277,812 -1,436
e-miNY RBOB Gasoline(NYM)
Mar14 140224 283.40 283.40 283.36 283.40 +0.10 0 1 +0
Apr14 140224 300.70 300.70 300.70 300.70 +0.40      
May14 140224 299.60 299.63 299.60 299.60 +0.60      
Jun14 140224 296.60 296.63 296.60 296.60 +0.60      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar14 140224 6.300 6.493 5.380 5.445 -0.690 180,025 59,398 -21,085
Apr14 140224 5.089 5.209 4.591 4.620 -0.392 139,538 235,667 -5,492
May14 140224 4.779 4.893 4.491 4.518 -0.248 78,170 193,291 +1,284
Jun14 140224 4.820 4.893 4.516 4.544 -0.229 11,982 54,945 +452
Jul14 140224 4.817 4.915 4.553 4.578 -0.222 9,236 64,669 +547
Aug14 140224 4.849 4.891 4.542 4.565 -0.214 3,978 40,230 +575
Sep14 140224 4.747 4.843 4.510 4.533 -0.206 3,617 42,141 +40
Oct14 140224 4.760 4.856 4.517 4.543 -0.205 28,316 136,943 -665
Nov14 140224 4.845 4.889 4.569 4.585 -0.202 8,395 37,557 +2,479
Dec14 140224 4.965 5.000 4.695 4.698 -0.197 3,531 67,710 -96
Jan15 140224 5.012 5.091 4.785 4.796 -0.192 6,795 58,666 -995
Feb15 140224 4.970 5.027 4.739 4.750 -0.182 1,212 23,306 -111
Mar15 140224 4.842 4.910 4.625 4.625 -0.190 3,393 46,327 +1,502
Apr15 140224 4.049 4.091 3.970 3.980 -0.060 1,919 44,718 +412
May15 140224 3.995 3.995 3.920 3.921 -0.047 432 14,868 +34
Jun15 140224 3.980 3.999 3.926 3.934 -0.046 80 12,228 +23
Total Volume and Open Interest 481,576 1,230,590 -20,653
Brent Crude Oil(ICE)
Apr14 140224 109.65 110.77 109.50 110.64 +0.79 151,209 284,635 +4,066
May14 140224 109.64 110.33 109.09 110.20 +0.72 59,692 233,092 +3,662
Jun14 140224 109.20 109.88 108.65 109.76 +0.68 50,954 168,040 +2,756
Jul14 140224 108.90 109.42 108.21 109.30 +0.65 15,051 65,484 +3,393
Aug14 140224 108.34 108.87 107.71 108.78 +0.63 10,116 72,998 +2,496
Sep14 140224 107.73 108.28 107.11 108.16 +0.61 9,341 72,853 +824
Oct14 140224 107.17 107.67 106.65 107.57 +0.57 5,444 40,282 +564
Nov14 140224 106.65 107.11 106.17 107.02 +0.53 5,006 29,208 +204
Dec14 140224 106.15 106.67 105.58 106.51 +0.50 28,489 170,799 +1,795
Jan15 140224 106.06 106.06 106.06 106.06 +0.47 3,195 31,948 +194
Feb15 140224 105.62 105.62 105.62 105.62 +0.46 1,764 22,578 +432
Mar15 140224 105.09 105.20 105.07 105.13 +0.45 2,093 26,605 +469
Apr15 140224 104.64 104.64 104.64 104.64 +0.45 422 11,072 +155
May15 140224 104.12 104.12 104.12 104.12 +0.45 136 10,925 +134
Total Volume and Open Interest 357,071 1,531,877 +21,298
Gas Oil(ICE)
Mar14 140224 930.50 935.00 927.25 934.25 +4.50 46,117 114,482 -398
Apr14 140224 927.50 932.75 924.50 932.00 +4.75 56,631 104,795 +5,699
May14 140224 925.75 929.25 920.75 928.75 +5.00 27,448 54,305 +1,169
Jun14 140224 921.00 925.50 917.00 925.00 +5.00 27,053 77,868 +2,399
Jul14 140224 919.75 923.25 915.25 923.00 +4.75 5,890 29,345 +1,157
Aug14 140224 918.00 921.50 914.00 921.25 +4.75 1,946 22,508 +108
Sep14 140224 916.25 919.75 912.50 919.50 +4.75 3,405 24,173 +295
Oct14 140224 914.00 917.25 910.75 917.25 +4.50 1,349 15,053 +128
Nov14 140224 908.25 915.00 908.25 915.00 +4.50 1,410 15,722 +174
Dec14 140224 909.75 912.75 905.25 912.75 +4.50 10,142 56,593 +729
Total Volume and Open Interest 181,600 524,026 +11,470
Ethanol(CBOT)
Feb14 140205 1.950 2.040 1.950 1.970 -0.007 16 56 -3
Mar14 140224 2.070 2.150 2.070 2.140 +0.070 235 619 -85
Apr14 140224 2.030 2.093 2.030 2.085 +0.058 159 1,499 +41
May14 140224 2.013 2.056 2.005 2.040 +0.052 151 970 -34
Jun14 140224 1.959 1.994 1.959 1.986 +0.045 58 653 +12
Jul14 140224 1.919 1.947 1.919 1.938 +0.038 101 438 +1
Aug14 140224 1.873 1.898 1.873 1.890 +0.036 71 184 -47
Sep14 140224 1.840 1.847 1.840 1.846 +0.030 4 264 +0
Total Volume and Open Interest 844 5,525 -97
WTI Crude Oil(ICE)
Apr14 140224 102.50 103.44 101.97 102.82 +0.62 35,046 68,599 -2,925
May14 140224 101.80 102.68 101.21 102.06 +0.69 15,821 39,618 +1,404
Jun14 140224 100.76 101.73 100.34 101.17 +0.69 15,552 86,000 +612
Jul14 140224 99.82 100.70 99.38 100.21 +0.68 2,942 13,714 +388
Aug14 140224 98.74 99.55 98.45 99.16 +0.67 1,981 12,672 +244
Sep14 140224 97.71 98.59 97.34 98.11 +0.65 3,048 31,057 +102
Oct14 140224 96.56 97.47 96.38 97.13 +0.61 1,049 7,855 -6
Nov14 140224 95.72 96.56 95.62 96.25 +0.56 601 11,199 +124
Dec14 140224 95.15 95.69 94.67 95.40 +0.50 5,773 100,661 +354
Jan15 140224 94.43 94.43 94.43 94.43 +0.46 188 7,811 +1
Feb15 140224 93.47 93.47 93.47 93.47 +0.43 146 2,478 -20
Mar15 140224 92.59 92.59 92.59 92.59 +0.41 85 11,370 +0
Apr15 140224 91.82 91.82 91.82 91.82 +0.39 19 803 -13
May15 140224 91.13 91.13 91.13 91.13 +0.36 65 1,129 -6
Jun15 140224 90.55 90.70 90.50 90.50 +0.34 75 24,279 -12
Jul15 140224 89.79 89.79 89.79 89.79 +0.34 18 718 +8
Total Volume and Open Interest 83,399 539,781 +406
US Dollar Index(ICE)
Mar14 140224 80.275 80.400 80.125 80.225 -0.045 19,570 48,484 +824
Jun14 140224 80.415 80.545 80.300 80.363 -0.055 654 2,348 +172
Sep14 140224 80.530 80.530 80.530 80.530 -0.055 0 11 +0
Total Volume and Open Interest 20,231 50,881 +1,003
Australian Dollar(CME)
Mar14 140224 89.58 90.37 89.25 90.26 +0.67 90,280 99,433 -350
Jun14 140224 89.02 89.78 88.77 89.71 +0.66 913 1,304 +66
Sep14 140224 89.17 89.17 88.50 89.17 +0.67 0 11 +0
Total Volume and Open Interest 91,203 100,758 -282
British Pound(CME)
Mar14 140224 166.30 166.76 165.81 166.62 +0.19 98,394 236,753 +2,631
Jun14 140224 166.19 166.64 165.70 166.50 +0.18 1,274 22,311 +87
Sep14 140224 166.38 166.38 166.19 166.38 +0.19 0 106 +0
Total Volume and Open Interest 99,668 259,239 +2,718
Canadian Dollar(CME)
Mar14 140224 90.00 90.43 89.70 90.37 +0.55 63,798 139,756 -4,100
Jun14 140224 89.80 90.23 89.54 90.18 +0.55 1,034 4,314 +177
Sep14 140224 89.92 90.03 89.44 89.99 +0.55 37 1,926 +4
Dec14 140224 89.50 89.83 89.25 89.79 +0.54 39 1,329 +32
Total Volume and Open Interest 64,910 147,809 -3,885
Japanese Yen(CME)
Mar14 140224 97.52 97.89 97.40 97.57 +0.02 160,192 202,990 +4,710
Jun14 140224 97.58 97.93 97.46 97.62 +0.02 1,020 3,212 +285
Sep14 140224 97.90 97.90 97.60 97.68 +0.02 9 30 +0
Total Volume and Open Interest 161,221 206,320 +4,995
Swiss Franc(CME)
Mar14 140224 112.72 113.01 112.23 112.51 -0.25 23,866 51,927 +1,848
Jun14 140224 112.79 113.12 112.39 112.60 -0.25 74 592 +10
Sep14 140224 112.61 112.96 112.61 112.70 -0.26 2 24 +2
Total Volume and Open Interest 23,942 52,555 +1,860
EuroFX(CME)
Mar14 140224 137.39 137.73 137.08 137.35 -0.09 181,485 270,607 +1,529
Jun14 140224 137.41 137.74 137.09 137.35 -0.09 1,792 16,912 +26
Sep14 140224 137.42 137.46 137.37 137.37 -0.09 72 4,455 +31
Total Volume and Open Interest 183,369 292,390 +1,590
Mexican Peso(CME)
Mar14 140224 753.00 757.00 750.75 753.75 +0.75 28,002 87,473 -1,039
Apr14 140224 752.25 752.25 751.50 752.25 +0.75      
Total Volume and Open Interest 28,692 129,589 -1,138
Brazilian Real(CME)
Mar14 140224 425.50 428.30 424.40 426.80 +3.25 213 6,061 -6
Apr14 140224 422.75 425.00 422.75 423.80 +3.30 1 59 +1
May14 140224 420.65 420.65 417.30 420.65 +3.35      
Jun14 140224 416.60 418.65 416.00 417.40 +3.25 27 175 +13
Total Volume and Open Interest 241 12,783 +8
30-Year T-Bonds(CBOT)
Mar14 140224 133~040 133~100 132~210 132~270 -0~080 311,532 665,671 -5,160
Jun14 140224 131~190 131~250 131~050 131~110 -0~080 6,973 20,522 +2,942
Sep14 140224 130~030 130~110 130~030 130~030 -0~080 0 1 +0
Total Volume and Open Interest 318,505 686,194 -2,218
10-Year T-Notes(CBOT)
Mar14 140224 125~195 125~240 125~115 125~150 -0~045 1,468,950 2,326,662 -8,542
Jun14 140224 124~015 124~055 123~260 123~295 -0~040 29,206 87,324 +9,902
Sep14 140224 123~135 123~175 123~135 123~135 -0~040      
Total Volume and Open Interest 1,498,156 2,413,986 +1,360
5-Year T-Notes(CBOT)
Mar14 140224 120~202 120~226 120~150 120~180 -0~020 853,724 1,902,188 -29,212
Jun14 140224 119~176 119~214 119~136 119~166 -0~020 26,180 108,028 +9,880
Sep14 140224 119~166 119~186 119~166 119~166 -0~020      
Total Volume and Open Interest 879,904 2,010,216 -19,332
2 Year T-Notes(CBOT)
Mar14 140224 110~042 110~044 110~034 110~036 -0~004 181,560 902,180 +6,719
Jun14 140224 109~290 109~294 109~284 109~290 -0~002 31,280 39,050 +12,243
Sep14 140224 109~286 109~290 109~286 109~286 -0~002      
Total Volume and Open Interest 212,840 941,230 +18,962
Eurodollars(CME)
Mar14 140224 99.762 99.765 99.762 99.765 unch 57,905 764,731 +4,002
Jun14 140224 99.755 99.755 99.750 99.755 unch 56,140 623,769 +3,672
Sep14 140224 99.725 99.730 99.725 99.730 unch 99,530 697,354 +4,969
Dec14 140224 99.675 99.680 99.670 99.675 -0.005 153,100 690,565 +6,324
Mar15 140224 99.580 99.585 99.570 99.575 -0.005 188,178 772,715 -3,028
Jun15 140224 99.435 99.445 99.420 99.430 -0.005 242,595 832,534 -4,354
Sep15 140224 99.250 99.270 99.230 99.245 -0.010 220,553 896,834 +15,399
Dec15 140224 99.030 99.050 99.000 99.020 -0.010 296,375 1,203,561 +3,255
Mar16 140224 98.775 98.795 98.740 98.760 -0.015 214,326 816,252 -12,468
Jun16 140224 98.505 98.530 98.465 98.490 -0.015 175,216 550,422 -3,977
Sep16 140224 98.235 98.260 98.190 98.215 -0.020 146,106 389,732 -1,736
Dec16 140224 97.955 97.990 97.915 97.945 -0.015 159,359 422,266 +1,726
Mar17 140224 97.705 97.735 97.665 97.695 -0.015 77,792 324,068 +483
Jun17 140224 97.460 97.485 97.420 97.445 -0.015 57,786 203,203 -1,419
Sep17 140224 97.230 97.255 97.195 97.220 -0.010 39,944 158,701 +2,547
Dec17 140224 97.005 97.030 96.975 97.000 -0.005 40,672 171,764 -1,382
Mar18 140224 96.805 96.830 96.780 96.800 -0.005 25,369 144,274 -808
Jun18 140224 96.610 96.640 96.595 96.615 unch 31,633 95,918 -356
Total Volume and Open Interest 2,327,914 9,951,012 +13,175
Ultra T-Bond(CBOT)
Mar14 140224 142~20 142~28 142~01 142~07 -0~11 92,435 449,121 -1,005
Jun14 140224 141~02 141~11 140~19 140~24 -0~11 14,122 12,724 +10,613
Sep14 140224 140~24 141~03 140~24 140~24 -0~11      
Total Volume and Open Interest 106,557 461,845 +9,608
30 Day Federal Funds(CBOT)
Feb14 140224 99.935 99.935 99.933 99.933 unch 1,500 46,788 +1,016
Mar14 140224 99.925 99.930 99.925 99.925 unch 433 45,374 +228
Apr14 140224 99.925 99.930 99.925 99.925 unch 1,276 22,816 -400
May14 140224 99.925 99.925 99.920 99.920 unch 239 16,375 +179
Jun14 140224 99.925 99.925 99.920 99.920 unch 808 17,010 +165
Jul14 140224 99.920 99.920 99.915 99.915 unch 773 18,685 +194
Total Volume and Open Interest 19,278 321,494 +3,940
3-Mth Euro-Yen(CME)
Mar14 140224 99.800 99.800 99.800 99.800 unch      
Jun14 140224 99.805 99.805 99.805 99.805 unch      
Sep14 140224 99.810 99.810 99.810 99.810 unch      
Dec14 140224 99.805 99.805 99.805 99.805 unch      
Mar15 140224 99.805 99.805 99.805 99.805 unch      
Jun15 140224 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140224 99.795 99.795 99.795 99.795 unch      
Dec15 140224 99.780 99.780 99.780 99.780 unch      
Mar16 140224 99.640 99.640 99.640 99.640 unch      
Jun16 140224 99.500 99.500 99.500 99.500 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Mar14 140224 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 140224 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140224 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140224 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140224 99.81 99.81 99.81 99.81 unch      
Jun15 140224 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140224 99.79 99.79 99.79 99.79 unch 1 1 +1
Dec15 140224 99.78 99.78 99.78 99.78 unch 0 33 +0
Total Volume and Open Interest 1 419 +1
Japanese Gov't Bonds(SGX)
Mar14 140224 145.07 145.22 145.01 145.08 -0.07 1,334 19,089 -141
Jun14 140224 144.73 144.91 144.73 144.77 -0.09 20 26 +17
Sep14 140224 144.20 144.20 144.20 144.20 -0.09      
Total Volume and Open Interest 1,354 19,115 -124
Euro-Bund(EUREX)
Mar14 140224 143.97 144.02 143.52 143.68 -0.19 893,585 1,097,380 -34,402
Jun14 140224 142.24 142.24 141.63 141.77 -0.19 7,079 56,281 +694
Sep14 140224 140.68 140.68 140.68 140.68 -0.19      
Total Volume and Open Interest 900,664 1,153,661 -33,708
Euro-Bobl(EUREX)
Mar14 140224 126.76 126.78 126.54 126.61 -0.14 633,201 924,939 -22,924
Jun14 140224 125.13 125.13 124.90 124.95 -0.14 18,593 47,539 +2,201
Sep14 140224 124.95 124.95 124.95 124.95 -0.14      
Total Volume and Open Interest 651,794 972,478 -20,723
3-Mth Euribor(EUREX)
Mar14 140224 99.740 99.740 99.730 99.735 -0.005 0 3,094 +0
Jun14 140224 99.755 99.755 99.750 99.750 -0.010 1 1,164 +1
Sep14 140224 99.745 99.750 99.745 99.750 -0.005 205 4,886 +191
Total Volume and Open Interest 226 30,081 +202
Long Gilt(LIFFE)
Mar14 140224 109~26 109~28 109~21 109~25 +0~03 212,010 370,941 -2,700
Jun14 140224 108~27 108~30 108~23 108~28 +0~03 6,367 11,428 +703
Total Volume and Open Interest 218,377 382,369 -1,997
3-Mth Short Sterling(LIFFE)
Mar14 140224 99.48 99.48 99.47 99.47 unch 12,277 273,734 -1,297
Jun14 140224 99.45 99.45 99.44 99.44 +0.00 49,613 390,861 -6,037
Sep14 140224 99.37 99.37 99.36 99.36 unch 100,761 418,106 +10,895
Dec14 140224 99.24 99.25 99.23 99.24 +0.00 158,297 314,055 +6,021
Mar15 140224 99.07 99.08 99.06 99.07 +0.01 92,296 248,520 -2,518
Jun15 140224 98.87 98.88 98.85 98.86 +0.01 113,627 216,142 +2,745
Total Volume and Open Interest 847,607 2,948,964 -13,922
3-Mth Euribor(LIFFE)
Mar14 140224 99.740 99.745 99.730 99.735 -0.005 62,615 530,979 -8,645
Jun14 140224 99.755 99.760 99.745 99.750 -0.010 61,872 486,486 +1,783
Sep14 140224 99.750 99.760 99.740 99.750 -0.005 51,224 392,929 +10,369
Total Volume and Open Interest 562,470 3,870,175 -3,198
3-Mth Aus T-Bills(SFE)
Mar14 140224 97.38 97.39 97.38 97.38 unch 6,432 114,013 -3,248
Jun14 140224 97.38 97.39 97.37 97.39 +0.01 18,261 158,490 +1,356
Sep14 140224 97.33 97.36 97.32 97.36 +0.03 14,367 138,061 +907
Dec14 140224 97.23 97.28 97.23 97.27 +0.03 27,829 131,979 +5,249
Mar15 140224 97.09 97.13 97.09 97.13 +0.04 12,608 108,101 +1,580
Jun15 140224 96.91 96.96 96.90 96.95 +0.04 5,095 74,164 +741
Sep15 140224 96.74 96.79 96.74 96.78 +0.04 1,700 35,455 -418
Dec15 140224 96.57 96.62 96.57 96.61 +0.03 1,705 23,756 -758
Mar16 140224 96.40 96.46 96.40 96.46 +0.03 2 1,675 +2
Jun16 140224 96.23 96.30 96.23 96.30 +0.03 0 1,086 +0
Total Volume and Open Interest 87,999 787,594 +5,411
10-Year Aus T-Bonds(SFE)
Mar14 140224 95.85 95.90 95.84 95.89 +0.05 71,399 541,643 -3,464
Jun14 140224 95.89 95.89 95.89 95.89 +0.05      
Total Volume and Open Interest 71,399 541,643 -3,464
3-Year Aus T-Bonds(SFE)
Mar14 140224 96.96 97.00 96.95 97.00 +0.05 182,005 597,240 +19,328
Jun14 140224 97.00 97.00 97.00 97.00 +0.05      
Total Volume and Open Interest 182,005 597,240 +19,328
Gold(CMX)
Feb14 140224 1324.3 1339.0 1321.4 1338.3 +14.4 116 535 -60
Apr14 140224 1325.5 1339.2 1318.7 1338.0 +14.4 129,024 242,568 -6,081
Jun14 140224 1326.0 1339.1 1319.6 1338.2 +14.3 11,713 48,999 +1,990
Aug14 140224 1320.5 1338.7 1320.5 1338.5 +14.3 800 17,853 +29
Oct14 140224 1332.8 1338.8 1332.8 1338.8 +14.2 377 7,480 -29
Dec14 140224 1327.1 1339.7 1321.8 1339.3 +14.2 1,856 20,863 +358
Feb15 140224 1329.7 1340.1 1329.7 1340.1 +14.2 11 3,240 +11
Apr15 140224 1341.0 1341.0 1341.0 1341.0 +14.2 0 4,395 +0
Jun15 140224 1342.0 1342.0 1342.0 1342.0 +14.2 83 7,406 +60
Aug15 140224 1343.3 1343.3 1343.3 1343.3 +14.2 25 4,571 +25
Oct15 140224 1344.7 1344.7 1344.7 1344.7 +14.2 0 75 +0
Dec15 140224 1339.2 1346.5 1339.2 1346.5 +14.4 193 11,723 +24
Total Volume and Open Interest 144,778 387,130 -3,788
Silver(CMX)
Mar14 140224 2192.0 2218.0 2152.0 2205.1 +26.9 58,933 50,507 -1,532
May14 140224 2188.0 2221.5 2155.0 2208.9 +27.4 17,734 54,617 +2,463
Jul14 140224 2173.0 2222.0 2161.0 2211.8 +27.7 5,475 11,526 +2,810
Sep14 140224 2193.5 2216.0 2193.5 2213.9 +27.7 853 3,424 -3
Dec14 140224 2191.0 2224.0 2165.0 2217.3 +27.8 1,953 11,769 -446
Mar15 140224 2220.5 2220.5 2220.5 2220.5 +27.8 31 1,266 +19
May15 140224 2222.7 2222.7 2222.7 2222.7 +27.7 1 768 +1
Total Volume and Open Interest 85,617 148,593 +3,318
Platinum(NYMEX)
Apr14 140224 1428.0 1443.5 1420.2 1441.4 +13.5 8,554 57,473 -507
Jul14 140224 1426.7 1444.1 1423.0 1443.8 +13.6 725 5,236 +667
Oct14 140224 1427.8 1446.4 1427.8 1446.2 +13.6 0 816 +0
Jan15 140224 1447.8 1447.8 1447.8 1447.8 +13.6 0 11 +0
Total Volume and Open Interest 9,279 63,537 +160
Palladium(NYMEX)
Mar14 140224 737.00 743.25 733.65 743.05 +3.05 4,453 19,008 -1,482
Jun14 140224 85.14 90.19 80.54 89.99 +3.15 2,204 20,488 +1,420
Sep14 140224 87.84 91.39 87.84 91.39 +3.25 44 1,546 +30
Total Volume and Open Interest 6,701 41,147 -32
Copper(CMX)
Mar14 140224 328.75 328.90 322.60 327.00 -2.10 46,517 40,968 -6,731
May14 140224 325.80 325.90 320.40 324.00 -2.00 21,034 67,898 +1,771
Jul14 140224 324.70 324.90 319.60 323.10 -1.85 3,058 25,596 +391
Sep14 140224 321.45 322.50 319.60 322.50 -1.65 363 6,406 +118
Dec14 140224 321.10 321.95 319.00 321.95 -1.55 54 4,052 +7
Total Volume and Open Interest 72,461 152,617 -4,100
DJIA Index(CBOT)
Mar14 140224 16095 16277 16050 16186 +93 241 13,300 -21
Jun14 140224 16117 16117 16026 16117 +91 0 6 +0
Sep14 140224 16048 16048 15957 16048 +91      
Dec14 140224 15979 15979 15888 15979 +91      
Total Volume and Open Interest 241 13,306 -21
E-mini DJIA Index(CBOT)
Mar14 140224 16099 16281 16039 16186 +93 165,696 115,196 +2,595
Jun14 140224 15995 16207 15995 16117 +91 91 556 +72
Sep14 140224 16110 16110 16048 16048 +91 0 22 +0
Dec14 140224 15979 15979 15979 15979 +91 0 8 +0
Total Volume and Open Interest 165,787 115,782 +2,667
S & P 500(CME)
Mar14 140224 1835.40 1856.50 1829.30 1845.90 +11.60 9,129 200,868 +2,497
Jun14 140224 1838.20 1849.30 1837.00 1838.90 +11.60 436 5,425 -56
Sep14 140224 1832.10 1842.50 1830.50 1832.10 +11.60 0 1,641 +0
Dec14 140224 1824.70 1835.10 1823.10 1824.70 +11.60 0 100 +0
Total Volume and Open Interest 9,565 208,034 +2,441
S & P 500 E-Mini(Globex)
Mar14 140224 1835.25 1856.75 1829.25 1846.00 +11.75 1,608,588 3,137,291 +17,505
Jun14 140224 1828.25 1849.50 1822.50 1839.00 +11.75 8,687 75,854 +3,428
Total Volume and Open Interest 1,617,390 3,216,078 +20,946
NASDAQ 100(CME)
Mar14 140224 3667.30 3701.00 3655.50 3688.00 +23.50 1,054 16,336 -157
Jun14 140224 3680.80 3690.00 3680.80 3680.80 +23.50 101 182 +99
Sep14 140224 3674.30 3674.30 3650.80 3674.30 +23.50      
Total Volume and Open Interest 1,155 16,518 -58
NASDAQ 100 E-Mini(Globex)
Mar14 140224 3665.80 3701.50 3655.00 3688.00 +23.50 269,725 445,895 +6,153
Jun14 140224 3658.80 3694.00 3648.30 3680.80 +23.50 494 3,022 +74
Total Volume and Open Interest 270,220 448,999 +6,227
S & P Midcap 400(CME)
Mar14 140224 1366.85 1369.00 1361.20 1361.20 +6.20 1 1,543 +1
Jun14 140224 1359.20 1359.20 1353.50 1359.20 +5.70      
Sep14 140224 1357.20 1357.20 1351.50 1357.20 +5.70      
Total Volume and Open Interest 1 1,543 +1
Volatility Index(CBOE)
Feb14 140218 14.20 14.55 14.14 14.22 +0.02 63,316 84,370 -6,832
Mar14 140224 15.13 15.15 14.74 15.00 -0.15 72,723 177,340 -9,071
Apr14 140224 15.50 15.52 15.19 15.40 unch 25,703 60,755 -1,205
May14 140224 16.15 16.15 15.85 16.05 -0.05 13,898 40,343 +1,795
Total Volume and Open Interest 135,951 356,999 -5,833
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar14 140224 14815 15055 14660 14955 +155 16,293 68,562 -100
Jun14 140224 14950 15070 14700 14965 +155 358 545 +151
Total Volume and Open Interest 16,651 69,107 +51
Nikkei 225(SGX)
Mar14 140224 14845 14980 14640 14855 +30 109,209 265,287 -6,372
Jun14 140224 14765 14895 14575 14760 +15 2,621 8,121 +1,609
Sep14 140224 14755 14755 14755 14755 +30 0 1,005 +0
Total Volume and Open Interest 112,380 316,132 -4,742
CAC 40(EURONEXT)
Mar14 140224 4376.5 4426.0 4373.5 4418.5 +36.0 111,694 282,921 +127,171
Apr14 140224 4371.0 4417.5 4368.5 4410.5 +35.5 27 41 +12
May14 140224 4351.5 4351.5 4351.5 4351.5        
Hang Seng Index(HKFE)
Feb14 140224 22630 22642 22245 22378 -203 69,895 94,415 -165
Mar14 140224 22562 22562 22172 22309 -192 8,321 16,507 +4,058
Total Volume and Open Interest 78,370 114,531 +3,862
DAX(EUREX)
Mar14 140224 9629.5 9737.5 9604.5 9690.0 +25.5 117,703 133,190 -520
Jun14 140224 9648.5 9755.5 9625.5 9710.0 +25.0 308 10,627 -85
Sep14 140224 9656.5 9760.0 9652.0 9719.5 +26.0 22 433 +0
Total Volume and Open Interest 118,033 144,250 -605
FT-SE 100(EURONEXT)
Mar14 140224 6791.50 6858.00 6768.00 6834.00 +23.50 113,890 634,691 +14,545
Jun14 140224 6720.00 6800.00 6720.00 6779.00 +24.00 51 10,570 +85
Sep14 140224 6730.00 6730.00 6730.00 6730.00 +24.00 0 347 +0
Total Volume and Open Interest 113,941 645,648 +14,630
SPI 200(SFE)
Mar14 140224 5417.0 5438.0 5405.0 5423.0 +9.0 34,399 240,630 +1,055
Jun14 140224 5424.0 5434.0 5411.0 5423.0 +9.0 195 3,402 +87
Sep14 140224 5380.0 5380.0 5380.0 5380.0 +9.0 51 1,240 +50
Total Volume and Open Interest 34,803 249,602 +710
FTSE MIB(ISE)
Mar14 140224 20330.00 20520.00 20230.00 20460.00 +51.00 24,975 66,918 +633
Jun14 140224 20160.00 20235.00 19980.00 20178.00 +51.00 69 452 +4
Sep14 140224 20078.00 20078.00 20078.00 20078.00 +51.00 20 20 +20
Total Volume and Open Interest 25,064 67,390 +657
KOSPI 200(KFE)
Mar14 140224 254.55 254.65 254.35 254.45 -0.45 170,114 114,368 +602
Jun14 140224 256.50 257.15 255.20 256.05 -0.45 226 3,395 +213
Sep14 140224 257.75 258.10 257.75 258.10 +0.20 1 547 +17
Total Volume and Open Interest 170,342 118,681 +832
GSCI(CME)
Mar14 140224 652.75 654.25 650.20 652.75 +2.50 126 8,599 -24
Apr14 140224 649.75 650.50 646.40 649.75 +3.25 11 39 +11
May14 140224 647.25 648.00 643.40 647.25 +3.75      
Total Volume and Open Interest 137 8,638 -13
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!!!