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 03, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar14 140203 1281.75 1299.75 1278.50 1292.75 +10.00 127,093 246,345 -952
May14 140203 1267.75 1285.00 1264.75 1278.25 +9.75 58,630 140,227 +971
Jul14 140203 1250.50 1267.75 1248.75 1262.25 +10.25 28,161 85,679 +1,120
Aug14 140203 1210.00 1223.75 1207.00 1220.00 +9.50 942 3,735 +248
Sep14 140203 1145.50 1155.00 1144.50 1151.00 +6.50 568 3,077 +140
Nov14 140203 1103.50 1113.00 1099.00 1108.50 +4.00 21,460 110,533 +457
Jan15 140203 1110.00 1117.25 1105.25 1113.50 +3.75 1,296 6,260 +330
Mar15 140203 1111.75 1121.50 1109.75 1118.00 +3.50 723 3,261 +215
May15 140203 1117.25 1121.75 1116.00 1119.25 +3.25 768 1,712 +418
Jul15 140203 1118.25 1123.75 1116.25 1122.50 +2.75 396 2,584 +190
Aug15 140203 1113.75 1113.75 1111.00 1113.75 +2.75 4 5 +0
Sep15 140203 1099.75 1099.75 1097.50 1099.75 +2.25 4 6 +0
Nov15 140203 1090.50 1099.75 1089.75 1096.50 +2.25 382 5,512 +198
Jan16 140203 1097.50 1097.50 1095.25 1097.50 +2.25 0 25 +0
Total Volume and Open Interest 240,429 609,034 +3,335
Soybean Meal(CBOT)
Mar14 140203 426.70 436.80 424.20 434.00 +7.90 49,608 140,339 +378
May14 140203 411.50 420.00 409.80 417.10 +6.00 19,180 67,924 +1,731
Jul14 140203 401.10 408.70 399.40 406.50 +6.00 7,731 30,234 +100
Aug14 140203 386.20 393.10 385.50 391.60 +5.40 799 6,812 +69
Sep14 140203 367.20 373.70 367.20 372.60 +4.40 274 4,316 +71
Oct14 140203 346.00 351.80 346.00 349.80 +2.40 471 6,685 +154
Dec14 140203 344.10 348.80 342.00 346.00 +2.40 4,371 26,460 +795
Jan15 140203 342.90 347.50 342.90 345.20 +2.10 334 1,959 +146
Mar15 140203 343.00 348.00 343.00 346.10 +2.20 213 2,231 +133
May15 140203 345.10 347.20 343.50 345.50 +2.00 152 688 +76
Total Volume and Open Interest 83,153 288,439 +3,672
Soybean Oil(CBOT)
Mar14 140203 37.54 37.66 37.20 37.45 -0.19 46,517 195,903 -2,607
May14 140203 37.91 37.95 37.50 37.76 -0.17 28,790 76,346 +1,507
Jul14 140203 38.23 38.26 37.82 38.09 -0.16 11,792 49,287 +1,101
Aug14 140203 38.35 38.38 38.15 38.23 -0.15 813 7,516 +117
Sep14 140203 38.25 38.42 38.19 38.28 -0.14 540 7,885 +70
Oct14 140203 38.23 38.38 38.19 38.25 -0.13 363 7,016 -35
Dec14 140203 38.36 38.50 38.10 38.38 -0.10 7,025 25,832 -32
Jan15 140203 38.55 38.61 38.36 38.55 -0.06 285 2,393 +74
Mar15 140203 38.69 38.84 38.60 38.76 -0.08 271 1,865 +23
May15 140203 39.00 39.08 38.80 38.97 -0.11 171 1,025 -6
Total Volume and Open Interest 96,640 376,117 +206
Canola(WCE)
Mar14 140203 429.0 430.1 425.7 426.4 -3.8 7,799 78,686 -2,769
May14 140203 436.4 440.5 436.0 436.6 -3.8 12,098 63,166 +4,430
Jul14 140203 447.5 449.0 444.8 445.3 -3.7 2,018 33,681 +357
Nov14 140203 465.1 465.1 460.3 460.8 -3.6 1,088 44,317 +196
Jan15 140203 466.6 469.7 465.9 466.3 -3.6 180 6,782 +155
Total Volume and Open Interest 23,259 229,737 +2,434
Corn(CBOT)
Mar14 140203 433.50 438.75 433.25 435.75 +1.75 174,534 563,773 -7,649
May14 140203 438.75 444.50 438.75 441.75 +2.25 69,283 239,192 +1,724
Jul14 140203 443.50 449.75 443.25 446.75 +2.75 51,681 175,114 +3,516
Sep14 140203 445.75 451.50 445.75 449.00 +2.75 4,992 60,927 +71
Dec14 140203 449.75 455.50 449.50 453.00 +3.00 23,982 223,147 +1,305
Mar15 140203 459.00 464.50 459.00 462.00 +2.75 871 15,674 +300
May15 140203 467.00 470.50 465.75 468.00 +2.25 135 2,583 -14
Jul15 140203 471.75 474.00 469.50 471.00 +1.50 117 3,392 +27
Sep15 140203 467.00 467.00 464.50 466.25 +1.75 3 973 +0
Dec15 140203 460.75 466.50 460.25 463.75 +2.75 966 23,854 +3
Total Volume and Open Interest 326,584 1,310,582 -707
Wheat(CBOT)
Mar14 140203 555.00 564.25 554.00 563.75 +8.00 62,117 244,406 -7,993
May14 140203 558.00 566.25 556.50 565.75 +7.50 37,750 75,012 +3,596
Jul14 140203 561.25 569.25 560.00 568.75 +7.25 24,839 79,478 +2,356
Sep14 140203 570.00 577.75 568.50 577.00 +7.00 1,208 12,207 +156
Dec14 140203 582.50 590.25 581.25 589.75 +7.00 2,656 27,385 -228
Mar15 140203 592.50 600.00 592.25 600.00 +7.25 344 4,566 -125
Total Volume and Open Interest 128,964 444,582 -2,230
Wheat(KCBT)
Mar14 140203 614.50 625.00 612.50 624.25 +8.75 8,926 84,389 -1,012
May14 140203 609.75 618.50 608.00 617.75 +6.75 4,437 27,275 +773
Jul14 140203 601.25 611.00 600.75 610.50 +7.75 2,037 35,611 -32
Sep14 140203 611.00 620.00 611.00 619.75 +7.25 678 7,283 +164
Dec14 140203 624.50 632.75 624.50 632.25 +6.50 360 7,491 +22
Mar15 140203 636.00 639.00 633.00 639.00 +6.00 47 471 +17
Total Volume and Open Interest 16,487 162,914 -68
Wheat(MGE)
Mar14 140203 602.00 612.00 599.75 610.75 +6.75 3,126 27,741 -675
May14 140203 598.75 606.00 596.25 604.75 +5.50 2,526 16,666 +373
Jul14 140203 606.25 612.75 604.50 611.50 +4.00 719 11,585 -37
Sep14 140203 615.50 621.00 613.25 620.50 +4.50 621 7,062 +50
Dec14 140203 626.75 633.75 626.75 632.75 +4.00 172 4,961 -1
Total Volume and Open Interest 7,251 69,086 -248
Oats(CBOT)
Mar14 140203 406.00 417.00 404.50 414.75 +9.00 931 6,409 -447
May14 140203 361.50 369.50 361.25 368.25 +7.00 620 2,852 +152
Jul14 140203 333.50 338.00 331.75 337.50 +5.75 99 975 -85
Sep14 140203 310.25 310.25 308.00 310.25 +2.25 9 95 +3
Total Volume and Open Interest 1,777 11,253 -296
Rough Rice(CBOT)
Mar14 140203 15.39 15.43 15.25 15.30 -0.10 596 5,815 -310
May14 140203 15.41 15.42 15.30 15.31 -0.10 347 937 +240
Jul14 140203 15.11 15.15 15.02 15.06 -0.09 38 247 +22
Sep14 140203 13.98 14.00 13.91 13.92 -0.10 38 394 +28
Total Volume and Open Interest 1,036 7,476 -5
Live Cattle(CME)
Feb14 140203 141.735 141.735 140.150 140.380 -1.305 6,358 42,652 -809
Apr14 140203 140.185 140.185 139.000 139.400 -1.035 16,883 172,335 +1,656
Jun14 140203 131.485 131.575 130.550 131.185 -0.315 7,554 91,302 +767
Aug14 140203 129.685 129.825 128.880 129.600 -0.225 5,572 36,654 +1,444
Oct14 140203 133.000 133.050 132.350 132.685 -0.600 1,376 17,836 +435
Dec14 140203 134.000 134.050 133.450 133.935 -0.415 466 9,406 +159
Total Volume and Open Interest 38,310 373,462 +3,707
Feeder Cattle(CME)
Mar14 140203 169.100 169.100 167.800 168.000 -1.435 2,485 20,481 -485
Apr14 140203 169.000 169.000 168.150 168.400 -1.285 656 6,647 +59
May14 140203 169.550 169.700 168.735 169.050 -1.030 722 11,535 +36
Aug14 140203 170.450 171.035 170.130 170.450 -0.900 576 9,013 +102
Sep14 140203 169.535 170.000 169.400 169.800 -0.350 75 1,067 +1
Oct14 140203 168.880 169.150 168.650 169.150 -0.350 97 476 +23
Nov14 140203 168.800 168.800 168.200 168.550 -0.800 30 304 +7
Total Volume and Open Interest 4,641 49,523 -2,903
Lean Hogs(CME)
Feb14 140203 86.230 86.330 84.750 84.885 -1.345 6,997 26,112 -546
Apr14 140203 94.800 94.830 92.785 92.850 -1.950 11,962 99,584 +433
May14 140203 102.450 102.700 100.700 102.700 unch 102 3,019 +18
Jun14 140203 104.730 104.900 103.450 103.550 -1.280 6,128 54,621 +167
Jul14 140203 103.200 103.400 102.080 102.250 -1.150 2,812 17,682 +153
Aug14 140203 100.900 100.930 99.900 100.000 -1.000 4,895 27,322 +368
Oct14 140203 85.900 85.900 85.250 85.535 -0.445 2,467 21,245 +486
Dec14 140203 80.000 80.350 80.000 80.285 -0.100 1,577 12,316 -105
Total Volume and Open Interest 37,443 267,051 +1,152
Class III Milk(CME)
Jan14 140130 21.12 21.14 21.06 21.11 +0.05 36 4,257 +1
Feb14 140203 23.15 23.15 22.70 22.81 -0.30 436 4,965 -18
Mar14 140203 21.40 21.47 20.72 20.82 -0.65 636 4,040 +83
Apr14 140203 19.91 20.04 19.35 19.47 -0.57 259 3,157 +56
May14 140203 19.15 19.20 18.78 18.88 -0.32 172 2,760 +25
Total Volume and Open Interest 1,988 25,031 -4,004
Cocoa(ICE)
Mar14 140203 2896 2924 2883 2914 +3 19,560 87,229 -898
May14 140203 2910 2937 2895 2926 +4 11,887 59,968 +594
Jul14 140203 2899 2935 2894 2927 +3 2,964 25,281 +686
Sep14 140203 2895 2931 2892 2923 +3 1,403 17,622 +319
Dec14 140203 2877 2904 2877 2899 +4 937 20,052 +273
Mar15 140203 2845 2881 2845 2876 +6 442 11,009 +212
May15 140203 2862 2877 2861 2877 +9 56 1,434 -14
Total Volume and Open Interest 37,262 222,832 +1,170
Coffee "C"(ICE)
Mar14 140203 125.00 136.40 125.00 135.95 +10.75 20,072 80,055 -812
May14 140203 127.00 138.30 126.95 137.85 +10.65 7,400 33,799 +251
Jul14 140203 129.00 140.00 129.00 139.55 +10.50 2,422 16,505 +128
Sep14 140203 130.90 141.70 130.90 141.20 +10.30 696 8,258 +71
Dec14 140203 133.35 143.85 133.35 143.35 +10.05 645 7,321 -17
Mar15 140203 136.10 145.75 136.00 145.55 +9.75 283 2,272 +29
Total Volume and Open Interest 31,742 152,108 -285
Orange Juice(ICE)
Mar14 140203 142.20 146.00 141.70 142.35 -0.20 940 11,499 -659
May14 140203 143.75 146.00 142.40 142.90 -0.45 176 3,280 +327
Jul14 140203 146.00 146.00 143.95 143.95 -0.50 30 733 +20
Sep14 140203 147.35 147.35 145.45 145.50 -0.60 5 396 +5
Nov14 140203 146.50 146.50 146.50 146.50 -0.65 0 38 +0
Jan15 140203 148.00 148.00 148.00 148.00 -0.65 0 5 +0
Total Volume and Open Interest 1,151 15,951 -307
Sugar #11(ICE)
Mar14 140203 15.54 15.77 15.47 15.74 +0.19 55,482 375,928 -5,079
May14 140203 15.72 15.96 15.66 15.94 +0.18 27,300 170,166 +476
Jul14 140203 16.09 16.23 15.95 16.21 +0.18 22,981 140,585 +1,023
Oct14 140203 16.42 16.64 16.40 16.62 +0.15 14,477 71,707 +548
Mar15 140203 17.26 17.43 17.22 17.41 +0.12 9,668 50,178 +4,214
May15 140203 17.38 17.48 17.31 17.48 +0.13 427 9,043 +136
Jul15 140203 17.40 17.52 17.36 17.52 +0.14 83 8,838 +31
Oct15 140203 17.62 17.75 17.59 17.75 +0.13 55 13,767 -8
Total Volume and Open Interest 130,896 851,368 +1,343
London Cocoa(LCE)
Mar14 140203 1840 1864 1836 1862 +18 9,701 79,563 +452
May14 140203 1825 1853 1821 1852 +21 6,263 53,115 -133
Jul14 140203 1819 1848 1816 1847 +21 2,700 30,485 +121
Sep14 140203 1813 1837 1808 1836 +18 1,637 31,123 +64
Dec14 140203 1788 1812 1788 1810 +16 1,523 27,101 -118
Mar15 140203 1774 1800 1774 1798 +17 740 30,822 -398
May15 140203 1781 1797 1773 1795 +17 6 591 +0
Total Volume and Open Interest 22,575 252,822 -12
London Sugar(LCE)
Mar14 140203 423.20 427.90 422.50 426.70 +2.70 6,573 30,313 -425
May14 140203 429.00 433.40 428.50 433.10 +3.20 4,608 21,788 +386
Aug14 140203 438.40 443.20 437.60 442.50 +3.30 1,147 16,330 +821
Oct14 140203 445.90 450.20 445.40 450.10 +3.20 468 7,402 +116
Dec14 140203 457.10 457.60 453.10 457.60 +3.00 170 2,888 +74
Total Volume and Open Interest 13,074 83,413 +1,040
Cotton(ICE)
Mar14 140203 85.83 85.89 84.76 85.01 -0.82 16,640 95,955 -3,864
May14 140203 86.28 86.45 85.34 85.57 -0.76 8,898 44,488 +2,303
Jul14 140203 85.90 86.19 85.00 85.16 -0.78 2,515 24,008 +502
Oct14 140203 78.12 78.12 78.12 78.12 -0.41 0 8 +0
Dec14 140203 76.34 76.45 75.96 76.36 -0.04 488 17,814 +49
Mar15 140203 76.70 76.94 76.70 76.91 +0.05 6 546 +5
Total Volume and Open Interest 28,547 182,873 -1,005
Lumber(CME)
Mar14 140203 356.6 357.5 349.0 349.4 -4.4 939 3,301 -159
May14 140203 358.4 362.0 353.5 360.8 -1.0 534 743 +165
Jul14 140203 363.4 365.0 359.0 360.9 -2.3 74 193 +37
Sep14 140203 364.4 364.4 357.0 360.0 -0.5 18 31 +11
Total Volume and Open Interest 1,566 4,270 +55
Crude Oil(NYM)
Mar14 140203 97.40 97.94 96.26 96.43 -1.06 199,420 314,926 -8,533
Apr14 140203 96.62 96.98 95.46 95.72 -0.99 85,069 142,392 +3,973
May14 140203 95.65 95.97 94.62 94.90 -0.90 36,059 83,542 +1,824
Jun14 140203 94.72 95.00 93.73 94.02 -0.83 38,270 140,718 -805
Jul14 140203 93.44 94.00 92.85 93.13 -0.74 9,669 55,333 +1,067
Aug14 140203 92.72 93.04 92.02 92.26 -0.64 4,791 47,725 -9
Sep14 140203 91.91 92.12 91.15 91.45 -0.55 9,597 65,032 +264
Oct14 140203 91.10 91.26 90.54 90.74 -0.47 1,873 45,139 +224
Nov14 140203 90.38 90.59 89.76 90.14 -0.40 1,326 34,665 +175
Dec14 140203 89.86 90.08 89.12 89.58 -0.34 24,246 200,584 +1,664
Jan15 140203 89.22 89.22 88.88 88.88 -0.27 381 37,356 +20
Feb15 140203 88.49 88.51 87.82 88.19 -0.21 245 20,892 +38
Mar15 140203 87.74 87.74 87.57 87.57 -0.17 489 26,619 -44
Apr15 140203 87.01 87.01 87.01 87.01 -0.13 172 12,458 +58
May15 140203 86.51 86.51 86.51 86.51 -0.10 135 13,926 -3
Jun15 140203 86.25 86.25 85.64 86.02 -0.07 2,925 46,902 +210
Total Volume and Open Interest 426,933 1,580,854 +233
e-miNY Crude Oil(NYM)
Feb14 140117 94.100 94.925 93.950 94.375 +0.425 5,442 2,233 -378
Mar14 140203 97.500 97.950 96.275 96.425 -1.075 4,564 2,209 +173
Apr14 140203 96.650 96.850 95.450 95.725 -0.975 156 804 +28
May14 140203 95.600 95.975 94.700 94.900 -0.900 147 182 -14
Jun14 140203 94.925 94.950 94.025 94.025 -0.825 30 100 -5
Jul14 140203 93.125 93.125 93.125 93.125 -0.750 24 39 +24
Aug14 140203 92.250 92.250 92.250 92.250 -0.650 1 188 +1
Sep14 140203 91.450 91.450 91.450 91.450 -0.550 1 19 +1
Oct14 140203 90.750 90.750 90.750 90.750 -0.450      
Nov14 140203 90.150 90.150 90.150 90.150 -0.400      
Total Volume and Open Interest 4,938 3,744 +204
Heating Oil(NYM)
Mar14 140203 299.81 301.85 296.60 300.75 +1.04 54,614 95,142 -2,034
Apr14 140203 293.99 294.95 290.64 293.54 -0.03 27,979 46,349 +2,406
May14 140203 291.48 292.59 288.77 291.16 -0.24 14,736 22,890 -114
Jun14 140203 289.36 291.30 287.66 289.85 -0.31 12,821 32,314 +666
Jul14 140203 288.65 290.12 287.15 288.96 -0.35 3,145 10,022 +144
Aug14 140203 287.47 288.77 286.74 288.35 -0.34 831 7,529 +88
Sep14 140203 287.87 288.78 286.22 288.01 -0.26 918 10,318 +32
Oct14 140203 287.36 287.80 286.09 287.69 -0.17 167 4,189 +41
Nov14 140203 287.10 287.55 285.75 287.36 -0.10 245 4,291 +110
Dec14 140203 286.33 287.97 285.10 286.98 +0.02 1,643 23,751 -11
Jan15 140203 285.00 286.90 285.00 286.57 +0.08 283 3,535 +101
Feb15 140203 284.90 285.90 284.10 285.51 +0.15 203 1,425 +90
Mar15 140203 283.00 284.00 282.30 283.61 +0.25 566 2,040 +346
Apr15 140203 281.40 281.68 280.30 281.68 +0.32 164 770 +47
Total Volume and Open Interest 134,488 279,206 -4,915
Gasoline(NYMEX)
Mar14 140203 263.85 264.40 259.42 260.69 -2.45 58,602 94,835 +1,645
Apr14 140203 281.14 282.47 278.31 279.57 -1.76 23,139 45,722 -824
May14 140203 281.25 282.27 278.00 279.57 -1.68 9,879 36,495 -97
Jun14 140203 279.30 280.10 276.61 277.75 -1.49 7,937 25,097 -179
Jul14 140203 276.36 277.00 273.89 275.04 -1.26 5,499 11,947 +793
Aug14 140203 271.87 273.39 270.37 271.64 -1.05 3,726 8,044 +372
Sep14 140203 268.45 269.65 266.07 267.57 -0.90 2,303 9,122 +129
Oct14 140203 254.15 254.45 252.48 253.49 -0.58 409 3,341 -53
Nov14 140203 249.42 249.94 248.72 249.47 -0.52 400 2,391 +169
Dec14 140203 247.60 249.24 245.99 247.43 -0.38 623 12,696 -16
Total Volume and Open Interest 134,928 255,440 -5,682
e-miNY RBOB Gasoline(NYM)
Mar14 140203 260.70 260.70 260.69 260.70 -2.44      
Apr14 140203 279.60 279.60 279.57 279.60 -1.73      
May14 140203 279.60 279.60 279.57 279.60 -1.65      
Jun14 140203 277.80 277.80 277.75 277.80 -1.44      
Total Volume and Open Interest      
Natural Gas(NYM)
Mar14 140203 4.850 4.986 4.751 4.905 -0.038 287,690 272,469 -7,926
Apr14 140203 4.420 4.564 4.388 4.507 +0.053 78,103 208,765 -1,027
May14 140203 4.356 4.494 4.333 4.450 +0.071 40,877 116,979 +999
Jun14 140203 4.367 4.485 4.367 4.469 +0.073 13,143 49,017 -680
Jul14 140203 4.411 4.510 4.370 4.490 +0.072 9,253 51,030 -486
Aug14 140203 4.390 4.528 4.390 4.485 +0.070 4,805 26,632 -92
Sep14 140203 4.404 4.472 4.383 4.464 +0.071 3,893 40,122 -575
Oct14 140203 4.415 4.524 4.375 4.479 +0.069 20,594 131,268 -883
Nov14 140203 4.480 4.535 4.444 4.529 +0.062 4,363 34,678 -790
Dec14 140203 4.596 4.655 4.575 4.646 +0.050 5,742 66,323 +417
Jan15 140203 4.705 4.752 4.662 4.744 +0.045 10,578 54,432 -3,252
Feb15 140203 4.640 4.687 4.640 4.684 +0.044 1,188 16,162 +160
Mar15 140203 4.544 4.590 4.544 4.577 +0.033 4,414 32,081 -662
Apr15 140203 4.050 4.050 4.023 4.035 +0.012 7,894 34,824 -82
May15 140203 3.982 4.004 3.975 3.994 +0.012 3,798 12,803 +455
Jun15 140203 4.000 4.011 4.000 4.011 +0.011 716 11,422 +376
Total Volume and Open Interest 507,121 1,238,220 -6,601
Brent Crude Oil(ICE)
Mar14 140203 106.40 106.72 105.40 106.04 -0.36 188,523 203,213 -3,652
Apr14 140203 105.75 106.05 104.78 105.39 -0.42 127,244 264,579 +6,859
May14 140203 105.33 105.58 104.33 104.91 -0.46 53,450 131,111 +3,295
Jun14 140203 104.91 105.21 103.92 104.49 -0.48 43,531 146,667 +2,008
Jul14 140203 104.52 104.82 103.60 104.10 -0.48 9,491 46,619 -533
Aug14 140203 104.08 104.35 103.18 103.69 -0.44 4,565 49,742 -278
Sep14 140203 103.29 103.89 102.75 103.23 -0.38 5,621 64,180 -92
Oct14 140203 102.86 103.41 102.36 102.80 -0.34 2,237 36,162 -129
Nov14 140203 102.47 103.02 101.99 102.42 -0.30 1,717 29,325 +85
Dec14 140203 102.34 102.63 101.60 102.05 -0.26 25,405 161,159 -21
Jan15 140203 101.75 101.75 101.75 101.75 -0.22 469 31,247 +118
Feb15 140203 101.45 101.45 101.45 101.45 -0.18 308 20,497 -7
Mar15 140203 101.12 101.12 101.12 101.12 -0.13 784 24,130 +81
Apr15 140203 100.78 100.78 100.78 100.78 -0.09 241 9,522 +12
Total Volume and Open Interest 483,820 1,494,115 +10,613
Gas Oil(ICE)
Feb14 140203 909.00 913.50 901.25 903.00 -14.00 32,857 58,439 -2,648
Mar14 140203 909.00 909.00 896.50 898.00 -13.75 74,672 123,330 +1,729
Apr14 140203 898.75 903.00 892.00 893.25 -13.25 31,072 61,010 +2,969
May14 140203 893.00 899.00 888.50 889.75 -12.75 15,511 36,319 -60
Jun14 140203 890.25 895.50 885.75 887.00 -12.00 13,221 59,395 +861
Jul14 140203 888.50 893.50 884.25 885.50 -11.50 2,605 20,370 -157
Aug14 140203 887.00 891.50 883.00 884.25 -11.00 1,055 20,947 -242
Sep14 140203 885.50 890.00 881.75 883.00 -10.75 1,942 20,641 -151
Oct14 140203 887.75 887.75 880.25 881.25 -10.50 676 12,944 -17
Nov14 140203 881.50 885.75 878.50 879.25 -10.25 461 13,783 +36
Total Volume and Open Interest 179,388 483,959 +3,397
Ethanol(CBOT)
Feb14 140203 1.900 1.930 1.900 1.900 +0.015 81 64 -35
Mar14 140203 1.825 1.849 1.824 1.839 +0.023 192 1,557 +7
Apr14 140203 1.829 1.832 1.818 1.821 +0.021 211 977 +29
May14 140203 1.800 1.800 1.800 1.800 +0.021 158 743 +6
Jun14 140203 1.776 1.779 1.775 1.779 +0.021 135 433 +14
Jul14 140203 1.753 1.757 1.753 1.757 +0.021 96 419 +33
Aug14 140203 1.730 1.736 1.725 1.735 +0.022 168 152 +28
Sep14 140203 1.710 1.710 1.706 1.707 +0.016 6 132 +0
Total Volume and Open Interest 1,047 4,875 +82
WTI Crude Oil(ICE)
Mar14 140203 97.22 97.94 96.26 96.43 -1.06 40,999 68,437 +2,605
Apr14 140203 95.85 96.97 95.48 95.72 -0.99 21,171 49,789 +1,553
May14 140203 95.55 95.91 94.74 94.90 -0.90 9,612 24,065 +792
Jun14 140203 94.85 94.95 93.81 94.02 -0.83 14,401 82,152 -510
Jul14 140203 93.87 93.87 92.90 93.13 -0.74 2,439 14,246 +98
Aug14 140203 92.54 92.90 92.01 92.26 -0.64 1,442 7,978 +41
Sep14 140203 91.75 91.86 91.23 91.45 -0.55 996 26,123 +96
Oct14 140203 90.87 90.87 90.55 90.74 -0.47 169 7,547 -29
Nov14 140203 90.21 90.21 89.97 90.14 -0.40 115 11,380 +2
Dec14 140203 90.02 90.02 89.13 89.58 -0.34 5,420 98,578 -523
Jan15 140203 88.88 88.88 88.88 88.88 -0.27 27 8,192 -9
Feb15 140203 88.19 88.19 88.19 88.19 -0.21 31 2,484 +0
Mar15 140203 87.57 87.57 87.57 87.57 -0.17 15 11,210 +0
Apr15 140203 87.01 87.01 87.01 87.01 -0.13 0 795 +0
May15 140203 86.51 86.51 86.51 86.51 -0.10 0 991 +0
Jun15 140203 85.83 86.02 85.83 86.02 -0.07 197 23,316 -24
Total Volume and Open Interest 99,085 555,055 +4,290
US Dollar Index(ICE)
Mar14 140203 81.385 81.420 81.090 81.110 -0.292 24,074 46,016 -1,941
Jun14 140203 81.585 81.610 81.287 81.287 -0.290 114 983 -50
Sep14 140203 81.473 81.473 81.473 81.473 -0.290 0 2 +0
Total Volume and Open Interest 24,188 47,008 -1,991
Australian Dollar(CME)
Mar14 140203 87.37 88.17 87.14 87.30 +0.09 81,452 134,144 -3,699
Jun14 140203 86.89 87.62 86.68 86.77 +0.09 133 749 +27
Sep14 140203 86.25 86.25 86.17 86.25 +0.08 1 8 +1
Total Volume and Open Interest 81,586 134,909 -3,671
British Pound(CME)
Mar14 140203 164.26 164.35 162.84 163.01 -1.27 99,219 211,129 -1,939
Jun14 140203 164.13 164.18 162.78 162.89 -1.27 246 7,182 +17
Sep14 140203 162.77 164.04 162.77 162.77 -1.27 0 96 +0
Total Volume and Open Interest 99,465 218,472 -1,922
Canadian Dollar(CME)
Mar14 140203 89.83 90.48 89.73 90.02 +0.24 47,951 150,581 -1,282
Jun14 140203 89.70 90.26 89.59 89.83 +0.24 190 3,081 +5
Sep14 140203 89.99 90.00 89.41 89.65 +0.24 4 1,589 +2
Dec14 140203 89.66 89.87 89.25 89.48 +0.23 46 996 -8
Total Volume and Open Interest 48,191 156,704 -1,283
Japanese Yen(CME)
Mar14 140203 97.92 99.26 97.66 99.18 +1.43 187,276 199,312 -5,747
Jun14 140203 97.89 99.30 97.80 99.24 +1.44 95 1,653 +8
Sep14 140203 99.00 99.31 97.88 99.31 +1.43 0 22 +0
Total Volume and Open Interest 187,401 201,017 -5,756
Swiss Franc(CME)
Mar14 140203 110.33 111.10 110.14 111.05 +0.81 34,277 39,629 -2,125
Jun14 140203 110.40 111.15 110.34 111.15 +0.81 30 258 +10
Sep14 140203 111.27 111.27 110.47 111.27 +0.80 0 3 +0
Total Volume and Open Interest 34,311 39,900 -2,115
EuroFX(CME)
Mar14 140203 134.88 135.36 134.76 135.31 +0.47 263,799 249,993 -3,555
Jun14 140203 134.86 135.36 134.83 135.32 +0.47 1,380 12,955 +386
Sep14 140203 135.07 135.35 134.88 135.35 +0.47 589 4,347 +17
Total Volume and Open Interest 266,225 267,373 -3,136
Mexican Peso(CME)
Feb14 140203 738.00 749.25 738.00 738.00 -11.25      
Mar14 140203 746.25 748.75 735.25 736.25 -11.00 38,242 124,813 -1,269
Total Volume and Open Interest 38,458 128,286 -1,379
Brazilian Real(CME)
Mar14 140203 413.15 413.35 406.95 407.85 -2.95 3,257 10,580 +3,197
Apr14 140203 409.65 410.05 404.35 405.05 -2.85 0 6 +0
May14 140203 402.10 404.85 402.10 402.10 -2.75      
Jun14 140203 399.00 401.75 399.00 399.00 -2.75      
Total Volume and Open Interest 3,322 17,484 +3,185
30-Year T-Bonds(CBOT)
Mar14 140203 133~240 135~030 133~110 134~290 +1~100 296,190 674,624 +1,771
Jun14 140203 132~040 133~150 131~290 133~110 +1~100 4,591 7,968 +3,355
Sep14 140203 132~030 132~030 130~250 132~030 +1~100 0 1 +0
Total Volume and Open Interest 300,781 682,593 +5,126
10-Year T-Notes(CBOT)
Mar14 140203 125~250 126~160 125~195 126~135 +0~215 1,392,073 2,338,869 -58,806
Jun14 140203 124~035 124~280 124~005 124~260 +0~225 4,707 21,620 +2,750
Sep14 140203 124~100 124~100 123~195 124~100 +0~225      
Total Volume and Open Interest 1,396,780 2,360,489 -56,056
5-Year T-Notes(CBOT)
Mar14 140203 120~206 121~000 120~184 120~310 +0~110 790,904 1,911,865 -32,990
Jun14 140203 119~180 119~306 119~180 119~302 +0~114 2,415 12,569 +674
Sep14 140203 119~302 119~302 119~186 119~302 +0~114      
Total Volume and Open Interest 793,319 1,924,434 -32,316
2 Year T-Notes(CBOT)
Mar14 140203 110~034 110~056 110~026 110~050 +0~016 216,056 904,518 -22,711
Jun14 140203 109~290 109~300 109~276 109~300 +0~022 493 6,056 +407
Sep14 140203 109~300 109~300 109~276 109~300 +0~022      
Total Volume and Open Interest 216,549 910,574 -22,304
Eurodollars(CME)
Mar14 140203 99.755 99.755 99.745 99.750 unch 100,018 813,772 -3,794
Jun14 140203 99.725 99.735 99.720 99.730 +0.010 97,451 770,907 -4,997
Sep14 140203 99.695 99.710 99.690 99.700 +0.010 125,317 661,191 +8,580
Dec14 140203 99.640 99.660 99.635 99.655 +0.020 130,256 834,741 -2,539
Mar15 140203 99.545 99.580 99.535 99.575 +0.040 147,399 645,181 -9,385
Jun15 140203 99.405 99.460 99.390 99.450 +0.055 137,477 735,711 +6,537
Sep15 140203 99.220 99.290 99.205 99.285 +0.075 153,781 879,528 +2,347
Dec15 140203 99.000 99.080 98.975 99.070 +0.085 199,261 1,163,369 -1,543
Mar16 140203 98.740 98.825 98.710 98.815 +0.095 177,539 831,860 +7,242
Jun16 140203 98.465 98.565 98.435 98.550 +0.105 140,685 511,623 -8,907
Sep16 140203 98.195 98.300 98.160 98.280 +0.105 121,306 393,947 +19,678
Dec16 140203 97.915 98.035 97.890 98.015 +0.110 156,037 383,923 +11,116
Mar17 140203 97.665 97.785 97.640 97.770 +0.115 98,603 334,549 +9,120
Jun17 140203 97.435 97.540 97.395 97.525 +0.115 60,138 203,473 +3,010
Sep17 140203 97.220 97.320 97.180 97.305 +0.115 43,668 182,894 -308
Dec17 140203 96.995 97.105 96.965 97.090 +0.115 44,129 161,991 -316
Mar18 140203 96.800 96.915 96.770 96.900 +0.115 28,247 145,890 +229
Jun18 140203 96.620 96.735 96.595 96.725 +0.115 24,387 90,647 -351
Total Volume and Open Interest 2,038,852 9,963,494 +36,406
Ultra T-Bond(CBOT)
Mar14 140203 144~02 146~04 143~18 145~26 +2~00 70,438 460,945 +2,290
Jun14 140203 144~09 144~09 142~09 144~09 +2~00 0 1 +0
Sep14 140203 144~09 144~09 142~09 144~09 +2~00      
Total Volume and Open Interest 70,438 460,946 +2,290
30 Day Federal Funds(CBOT)
Feb14 140203 99.923 99.925 99.920 99.923 +0.003 2,855 44,139 +505
Mar14 140203 99.915 99.915 99.915 99.915 unch 3,587 29,868 -403
Apr14 140203 99.910 99.915 99.910 99.910 unch 519 17,747 -57
May14 140203 99.915 99.915 99.910 99.910 unch 372 14,139 -49
Jun14 140203 99.910 99.910 99.905 99.905 unch 781 14,876 +198
Jul14 140203 99.905 99.910 99.905 99.905 unch 958 16,661 -377
Total Volume and Open Interest 16,069 298,517 +308
3-Mth Euro-Yen(CME)
Mar14 140203 99.800 99.800 99.800 99.800 unch      
Jun14 140203 99.805 99.805 99.805 99.805 unch      
Sep14 140203 99.810 99.810 99.810 99.810 unch      
Dec14 140203 99.805 99.805 99.805 99.805 unch      
Mar15 140203 99.805 99.805 99.805 99.805 unch      
Jun15 140203 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140203 99.795 99.795 99.795 99.795 unch      
Dec15 140203 99.780 99.780 99.780 99.780 unch      
Mar16 140203 99.640 99.640 99.640 99.640 unch      
Jun16 140203 99.500 99.500 99.500 99.500 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Mar14 140203 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 140203 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140203 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140203 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140203 99.81 99.81 99.81 99.81 unch      
Jun15 140203 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140203 99.79 99.79 99.79 99.79 unch      
Dec15 140203 99.78 99.78 99.78 99.78 unch 0 29 +0
Total Volume and Open Interest 0 414 +0
Japanese Gov't Bonds(SGX)
Mar14 140203 144.84 144.90 144.75 144.77 unch 1,055 18,595 +185
Jun14 140203 144.50 144.50 144.15 144.15 unch 0 1 +0
Sep14 140203 143.58 143.58 143.58 143.58 unch      
Total Volume and Open Interest 1,055 18,596 +185
Euro-Bund(EUREX)
Mar14 140203 143.99 144.32 143.59 144.02 +0.14 962,826 1,059,858 +3,381
Jun14 140203 141.96 142.39 141.73 142.10 +0.14 4,887 11,714 +680
Sep14 140203 141.15 141.15 141.15 141.15 +0.14      
Total Volume and Open Interest 967,713 1,071,572 +4,061
Euro-Bobl(EUREX)
Mar14 140203 126.75 126.90 126.60 126.75 +0.02 669,538 952,964 -12,001
Jun14 140203 124.98 125.06 124.98 125.06 +0.03 1,005 2,437 +1,003
Sep14 140203 125.06 125.06 125.06 125.06 +0.03      
Total Volume and Open Interest 670,543 955,401 -10,998
3-Mth Euribor(EUREX)
Mar14 140203 99.750 99.750 99.750 99.750 unch 100 2,971 -100
Jun14 140203 99.765 99.765 99.765 99.765 -0.005 10 766 -2
Sep14 140203 99.755 99.760 99.755 99.760 -0.010 0 2,325 +0
Total Volume and Open Interest 1,116 26,637 -706
Long Gilt(LIFFE)
Mar14 140203 110~11 110~20 109~28 110~16 +0~04 196,646 356,904 +10,859
Jun14 140203 109~13 109~19 109~12 109~19 +0~04 720 101 +0
Total Volume and Open Interest 197,366 357,005 +10,859
3-Mth Short Sterling(LIFFE)
Mar14 140203 99.46 99.47 99.45 99.46 unch 11,168 280,927 +413
Jun14 140203 99.43 99.44 99.42 99.43 unch 24,980 370,434 +5,457
Sep14 140203 99.36 99.37 99.34 99.36 unch 67,943 387,367 +3,059
Dec14 140203 99.24 99.26 99.21 99.24 +0.01 103,533 348,357 -2,403
Mar15 140203 99.06 99.11 99.02 99.08 +0.02 89,069 245,532 +3,788
Jun15 140203 98.86 98.92 98.82 98.89 +0.04 69,795 230,562 -7,101
Total Volume and Open Interest 717,889 3,008,814 +4,041
3-Mth Euribor(LIFFE)
Mar14 140203 99.750 99.760 99.740 99.750 unch 84,455 516,097 -17,027
Jun14 140203 99.770 99.775 99.760 99.765 -0.005 104,288 437,572 -567
Sep14 140203 99.770 99.780 99.750 99.760 -0.010 89,415 349,038 +1,907
Total Volume and Open Interest 812,394 3,636,383 -3,496
3-Mth Aus T-Bills(SFE)
Mar14 140203 97.41 97.42 97.40 97.41 unch 11,081 167,291 -255
Jun14 140203 97.41 97.43 97.40 97.41 -0.01 35,481 174,680 -5,166
Sep14 140203 97.37 97.40 97.35 97.37 -0.01 30,684 149,235 -2,467
Dec14 140203 97.28 97.31 97.26 97.28 -0.01 22,239 138,286 -3,556
Mar15 140203 97.14 97.17 97.11 97.14 -0.01 12,529 92,825 -3,270
Jun15 140203 96.96 97.00 96.94 96.97 -0.01 4,228 68,868 -760
Sep15 140203 96.80 96.85 96.78 96.80 -0.01 1,802 33,142 -182
Dec15 140203 96.69 96.69 96.62 96.64 -0.01 2,176 18,939 +1,001
Mar16 140203 96.50 96.50 96.50 96.50 -0.01 5 2,429 +5
Jun16 140203 96.36 96.36 96.36 96.36 -0.01 2 1,095 +1
Total Volume and Open Interest 120,228 847,567 -14,649
10-Year Aus T-Bonds(SFE)
Mar14 140203 96.06 96.10 96.05 96.07 unch 102,189 548,275 -19,149
Jun14 140203 96.07 96.07 96.07 96.07 unch      
Total Volume and Open Interest 102,189 548,275 -19,149
3-Year Aus T-Bonds(SFE)
Mar14 140203 97.14 97.18 97.10 97.13 -0.01 257,345 669,683 +6,571
Jun14 140203 97.13 97.13 97.13 97.13 -0.01      
Total Volume and Open Interest 257,345 669,683 +6,571
Gold(CMX)
Feb14 140203 1242.4 1266.3 1241.2 1260.4 +20.3 45,276 8,993 -13,237
Apr14 140203 1242.0 1266.1 1240.4 1259.9 +20.1 163,622 230,326 +11,424
Jun14 140203 1243.2 1266.2 1241.2 1260.3 +20.0 4,987 46,474 +1,029
Aug14 140203 1245.9 1266.0 1242.0 1260.9 +20.1 3,695 19,069 +657
Oct14 140203 1246.0 1261.6 1245.9 1261.6 +20.1 304 6,645 +201
Dec14 140203 1245.7 1266.9 1244.9 1262.3 +20.1 963 21,111 +6
Feb15 140203 1262.7 1267.4 1262.7 1263.1 +20.0 72 3,191 -1
Apr15 140203 1264.2 1264.2 1264.2 1264.2 +20.0 0 4,224 +0
Jun15 140203 1265.4 1265.4 1265.4 1265.4 +20.0 319 5,750 +156
Aug15 140203 1266.6 1266.6 1266.6 1266.6 +19.8 300 1,725 -70
Oct15 140203 1268.2 1268.2 1268.2 1268.2 +19.7 0 75 +0
Dec15 140203 1270.1 1270.1 1270.1 1270.1 +19.6 129 11,588 +2
Total Volume and Open Interest 221,410 376,311 +167
Silver(CMX)
Mar14 140203 1909.5 1962.0 1906.0 1940.9 +28.9 46,372 90,376 +3,631
May14 140203 1915.0 1965.5 1910.5 1944.5 +28.9 2,465 18,408 +262
Jul14 140203 1921.5 1967.5 1916.5 1947.5 +28.9 757 5,894 +369
Sep14 140203 1943.0 1950.3 1943.0 1950.3 +29.0 174 2,421 -110
Dec14 140203 1924.0 1970.0 1922.0 1953.9 +28.9 2,683 13,005 -393
Mar15 140203 1962.0 1962.0 1953.5 1957.2 +28.7 57 1,327 +11
May15 140203 1959.4 1959.4 1959.4 1959.4 +28.6 0 726 +0
Total Volume and Open Interest 52,792 146,695 +3,813
Platinum(NYMEX)
Apr14 140203 1379.4 1397.4 1374.6 1386.6 +10.9 12,546 56,531 -1,091
Jul14 140203 1377.8 1396.0 1377.8 1389.2 +10.9 110 2,724 +37
Oct14 140203 1391.6 1391.6 1391.1 1391.1 +10.9 0 595 +0
Jan15 140203 1391.5 1391.5 1391.5 1391.5 +10.9 0 11 +0
Total Volume and Open Interest 12,658 59,864 -1,054
Palladium(NYMEX)
Mar14 140203 703.20 713.15 700.40 702.70 -0.50 4,351 32,918 -527
Jun14 140203 49.09 56.64 47.59 49.34 -0.45 676 4,707 +194
Sep14 140203 50.64 50.64 50.64 50.64 -0.45 200 675 +200
Total Volume and Open Interest 5,227 38,402 -133
Copper(CMX)
Mar14 140203 319.35 320.25 317.50 318.35 -1.35 46,358 84,455 -1,897
May14 140203 319.55 320.40 317.75 318.55 -1.20 6,142 37,196 +1,053
Jul14 140203 318.75 320.00 317.70 318.50 -1.00 890 14,002 +62
Sep14 140203 319.35 319.45 317.65 318.35 -1.00 418 5,141 -66
Dec14 140203 318.50 319.40 317.25 318.10 -1.15 69 2,972 +25
Total Volume and Open Interest 54,349 150,288 -910
DJIA Index(CBOT)
Mar14 140203 15641 15680 15292 15292 -383 197 10,996 +27
Jun14 140203 15223 15223 15223 15223 -338 0 1 +0
Sep14 140203 15154 15154 15154 15154 -338      
Dec14 140203 15085 15085 15085 15085 -338      
Total Volume and Open Interest 197 10,997 +27
E-mini DJIA Index(CBOT)
Mar14 140203 15644 15697 15280 15292 -363 178,290 121,704 +1,082
Jun14 140203 15614 15618 15216 15223 -392 41 245 +21
Sep14 140203 15337 15337 15154 15154 -338 2 17 +0
Dec14 140203 15320 15320 15085 15085 -395 0 1 +0
Total Volume and Open Interest 178,333 121,967 +1,103
S & P 500(CME)
Mar14 140203 1779.80 1783.50 1732.50 1732.80 -45.70 6,909 163,943 +810
Jun14 140203 1734.50 1770.80 1725.90 1725.90 -48.80 65 1,886 +10
Sep14 140203 1719.30 1719.30 1719.30 1719.30 -43.90 0 488 +0
Dec14 140203 1712.10 1712.10 1712.10 1712.10 -44.00 0 101 +0
Total Volume and Open Interest 6,974 166,418 +820
S & P 500 E-Mini(Globex)
Mar14 140203 1777.50 1783.75 1732.25 1732.75 -43.75 1,824,579 2,882,901 -32,262
Jun14 140203 1772.00 1776.75 1725.50 1726.00 -43.75 6,900 31,275 +3,364
Total Volume and Open Interest 1,831,648 2,917,193 -28,888
NASDAQ 100(CME)
Mar14 140203 3526.30 3529.50 3426.00 3430.00 -96.00 964 14,792 +230
Jun14 140203 3422.50 3422.50 3422.50 3422.50 -84.00      
Sep14 140203 3416.30 3500.30 3416.30 3416.30 -84.00      
Total Volume and Open Interest 964 14,792 +230
NASDAQ 100 E-Mini(Globex)
Mar14 140203 3514.00 3529.80 3425.30 3430.00 -85.80 315,346 421,973 -7,354
Jun14 140203 3519.80 3522.80 3418.00 3422.50 -86.00 616 713 +285
Total Volume and Open Interest 315,966 422,799 -7,071
S & P Midcap 400(CME)
Mar14 140203 1305.00 1305.00 1259.00 1259.00 -41.00 75 842 +0
Jun14 140203 1257.00 1308.30 1257.00 1257.00 -51.30      
Sep14 140203 1255.00 1306.30 1255.00 1255.00 -51.30      
Total Volume and Open Interest 75 842 +0
Volatility Index(CBOE)
Feb14 140203 17.55 19.20 17.20 19.20 +1.65 281,772 0 -163,811
Mar14 140203 17.32 18.60 17.05 18.60 +1.25 136,799 0 -80,379
Apr14 140203 17.35 18.45 17.16 18.45 +1.00 61,361 0 -48,195
May14 140203 17.60 18.55 17.48 18.55 +0.76 45,035 0 -31,933
Total Volume and Open Interest 587,780 382,720 +5,693
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar14 140203 14675 14875 14155 14160 -475 21,238 0 -67,429
Jun14 140203 14745 14785 14170 14170 -475 20 0 -66
Total Volume and Open Interest 21,290 69,113 +1,618
Nikkei 225(SGX)
Mar14 140203 14860 14890 14555 14560 -285 154,551 282,933 +4,141
Jun14 140203 14700 14700 14470 14470 -285 286 2,995 +134
Sep14 140203 14465 14465 14465 14465 -285 0 1,005 +0
Total Volume and Open Interest 155,328 324,495 +4,611
CAC 40(EURONEXT)
Feb14 140203 4147.5 4187.0 4068.0 4108.5 -58.5 133,426 326,059 +14,255
Mar14 140203 4153.5 4187.0 4071.5 4109.5 -58.5 807 48,930 +38
Apr14 140203 4135.0 4135.0 4087.5 4102.0 -58.5 2 0 +0
Total Volume and Open Interest 134,235 374,995 +14,293
Hang Seng Index(HKFE)
Feb14 140130 21773 22012 21705 22009 -94 54,689 99,577 +15,889
Mar14 140130 21740 21931 21637 21930 -104 377 8,370 +81
Total Volume and Open Interest 129,367 147,963 -16,394
DAX(EUREX)
Mar14 140203 9290.5 9363.0 9101.0 9194.5 -129.0 109,362 134,504 -1,915
Jun14 140203 9318.0 9377.0 9126.0 9216.0 -128.5 230 9,839 +50
Sep14 140203 9387.0 9390.0 9125.0 9225.0 -129.5 44 347 +3
Total Volume and Open Interest 109,636 144,690 -1,862
FT-SE 100(EURONEXT)
Mar14 140203 6446.50 6484.00 6344.50 6410.00 -48.50 114,042 594,787 -8,350
Jun14 140203 6391.00 6416.00 6323.50 6354.50 -50.50 7 7,854 -5
Sep14 140203 6306.00 6306.00 6306.00 6306.00 -50.50 0 180 +0
Total Volume and Open Interest 114,049 602,861 -8,355
SPI 200(SFE)
Mar14 140203 5145.0 5159.0 5093.0 5145.0 +2.0 32,896 231,350 -827
Jun14 140203 5118.0 5145.0 5118.0 5145.0 +1.0 396 2,806 +151
Sep14 140203 5101.0 5101.0 5101.0 5101.0 +1.0 34 1,116 +20
Total Volume and Open Interest 33,339 237,265 -656
FTSE MIB(ISE)
Mar14 140203 19400.00 19540.00 18875.00 18940.00 -459.00 31,098 55,030 -486
Jun14 140203 19070.00 19070.00 18600.00 18648.00 -459.00 43 215 -2
Sep14 140203 18548.00 18548.00 18548.00 18548.00 -459.00      
Total Volume and Open Interest 31,141 55,245 -488
KOSPI 200(KFE)
Mar14 140203 250.85 251.00 250.25 250.80 -3.70 185,022 112,396 -552
Jun14 140203 255.95 255.95 251.60 252.50 -3.65 58 2,135 +2
Sep14 140203 254.40 254.60 253.80 253.80 -3.40 1 271 +0
Total Volume and Open Interest 185,081 114,914 -550
GSCI(CME)
Feb14 140203 622.00 622.50 618.25 620.40 -0.40 84 7,469 -51
Mar14 140203 620.00 620.00 616.25 618.40 -0.30 60 430 +60
Apr14 140203 615.40 617.25 613.25 615.40 -0.60      
Total Volume and Open Interest 144 7,899 +9
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