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 Tue February 11, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar14 140211 1323.25 1337.50 1312.50 1334.75 +9.25 86,853 231,811 -7,704
May14 140211 1311.00 1323.00 1300.00 1320.50 +8.25 62,854 180,422 +10,175
Jul14 140211 1294.00 1304.00 1284.00 1301.75 +6.25 32,834 102,892 +7,072
Aug14 140211 1247.75 1255.75 1240.50 1254.00 +4.50 1,094 4,694 +212
Sep14 140211 1170.00 1177.75 1162.50 1176.00 +6.00 667 4,037 +80
Nov14 140211 1115.75 1125.00 1110.25 1123.50 +7.25 16,368 117,760 +2,991
Jan15 140211 1121.75 1128.00 1114.75 1128.00 +7.00 452 11,548 +30
Mar15 140211 1119.75 1133.50 1119.00 1132.00 +7.00 190 3,918 +41
May15 140211 1121.50 1133.25 1121.50 1133.25 +6.25 54 1,878 +19
Jul15 140211 1128.00 1135.25 1128.00 1135.25 +4.75 53 2,881 +30
Aug15 140211 1126.00 1126.00 1121.25 1126.00 +4.75 0 10 +0
Sep15 140211 1110.50 1110.50 1106.25 1110.50 +4.25 0 8 +0
Nov15 140211 1102.75 1108.00 1100.00 1107.50 +4.00 187 5,934 +12
Jan16 140211 1108.50 1108.50 1104.75 1108.50 +3.75 0 25 +0
Total Volume and Open Interest 201,616 667,899 +12,965
Soybean Meal(CBOT)
Mar14 140211 443.90 451.10 438.10 449.20 +5.20 44,744 124,961 -10,427
May14 140211 427.00 432.50 421.80 431.20 +4.30 32,471 84,251 +8,338
Jul14 140211 415.70 419.60 411.50 418.60 +2.50 7,879 33,761 +864
Aug14 140211 398.40 401.30 394.00 400.40 +1.90 810 7,649 +64
Sep14 140211 375.70 378.40 372.40 378.40 +2.20 345 4,783 -4
Oct14 140211 350.00 352.10 348.00 352.10 +2.50 194 7,014 +2
Dec14 140211 346.40 349.00 343.40 348.40 +2.40 2,879 29,175 +504
Jan15 140211 345.10 347.80 343.00 347.80 +2.40 195 2,720 +72
Mar15 140211 344.20 349.20 344.00 348.50 +2.50 105 2,814 +38
May15 140211 345.00 348.40 344.90 348.40 +2.40 26 1,030 +9
Total Volume and Open Interest 89,707 299,090 -502
Soybean Oil(CBOT)
Mar14 140211 38.72 38.91 38.47 38.85 +0.12 69,085 151,621 -17,402
May14 140211 39.03 39.20 38.80 39.14 +0.10 53,500 94,423 +10,396
Jul14 140211 39.35 39.52 39.11 39.47 +0.12 15,462 50,471 -743
Aug14 140211 39.20 39.60 39.20 39.54 +0.14 1,507 8,164 +58
Sep14 140211 39.34 39.58 39.20 39.51 +0.17 1,232 8,418 +5
Oct14 140211 39.13 39.33 38.99 39.33 +0.20 2,108 6,740 -634
Dec14 140211 39.13 39.42 38.95 39.36 +0.20 7,231 27,076 +284
Jan15 140211 39.20 39.43 38.97 39.43 +0.22 292 2,464 -8
Mar15 140211 39.30 39.70 39.17 39.53 +0.20 140 1,850 +15
May15 140211 39.33 39.89 39.28 39.67 +0.21 85 1,076 -7
Total Volume and Open Interest 150,872 353,560 -7,922
Canola(WCE)
Mar14 140211 421.0 421.0 415.7 416.4 -5.1 6,771 64,386 -2,852
May14 140211 431.2 431.2 425.6 426.2 -5.6 8,072 74,283 +2,159
Jul14 140211 440.6 440.6 434.6 435.2 -6.0 2,427 36,789 -149
Nov14 140211 455.0 455.7 451.0 451.7 -5.1 3,681 48,094 +513
Jan15 140211 460.3 460.7 458.3 458.3 -4.9 1,422 8,435 +866
Total Volume and Open Interest 22,864 235,803 +864
Corn(CBOT)
Mar14 140211 442.75 444.00 437.25 441.50 -1.50 171,623 462,818 -18,991
May14 140211 448.50 449.75 443.00 447.25 -1.50 111,177 288,508 +6,055
Jul14 140211 454.50 456.00 448.75 452.50 -2.25 60,120 215,219 +14,255
Sep14 140211 455.75 457.25 450.00 453.75 -2.25 5,837 68,573 +2,788
Dec14 140211 457.50 459.75 452.50 455.75 -2.50 32,775 240,491 +3,362
Mar15 140211 465.75 467.00 461.75 464.75 -2.00 1,370 17,324 +303
May15 140211 472.00 473.00 468.25 470.75 -2.25 384 3,246 +84
Jul15 140211 476.00 477.00 472.00 474.00 -2.50 54 3,813 +10
Sep15 140211 466.75 467.50 464.50 465.25 -1.75 0 1,083 +0
Dec15 140211 466.50 468.25 463.00 465.25 -2.00 761 24,355 +352
Total Volume and Open Interest 384,116 1,327,536 +8,223
Wheat(CBOT)
Mar14 140211 585.75 591.25 582.50 590.25 +5.50 101,476 186,154 -19,473
May14 140211 585.50 590.00 582.00 589.00 +4.00 66,422 105,179 +14,382
Jul14 140211 590.25 594.50 586.50 593.25 +3.50 31,098 90,711 +3,232
Sep14 140211 600.00 602.50 595.00 601.75 +3.50 3,134 12,787 -58
Dec14 140211 613.00 615.25 608.25 614.50 +3.50 4,536 31,083 +189
Mar15 140211 620.50 624.25 618.50 624.25 +3.50 288 4,770 -131
Total Volume and Open Interest 206,986 432,321 -1,850
Wheat(KCBT)
Mar14 140211 662.75 669.75 660.25 665.50 +2.75 17,413 64,535 -5,745
May14 140211 649.00 658.25 647.75 657.00 +7.75 12,113 35,990 +4,247
Jul14 140211 637.75 648.25 637.00 647.50 +9.25 4,891 34,700 +787
Sep14 140211 645.00 655.00 644.75 654.50 +9.00 878 7,005 -255
Dec14 140211 656.00 665.00 654.00 664.50 +9.00 441 8,136 +49
Mar15 140211 658.50 669.00 658.50 668.00 +8.50 57 665 +20
Total Volume and Open Interest 35,846 151,480 -883
Wheat(MGE)
Mar14 140211 651.00 663.75 651.00 661.25 +9.75 4,072 19,367 -1,292
May14 140211 628.25 639.25 627.00 638.00 +9.25 4,172 20,368 +530
Jul14 140211 630.00 638.50 629.50 637.25 +8.00 960 14,267 +561
Sep14 140211 635.00 645.50 635.00 644.00 +8.75 443 7,440 +242
Dec14 140211 647.50 656.50 646.00 655.00 +7.75 250 5,902 +47
Total Volume and Open Interest 9,947 68,734 +105
Oats(CBOT)
Mar14 140211 420.00 440.75 417.00 437.25 +15.25 725 5,211 -209
May14 140211 363.00 384.00 363.00 384.00 +20.00 528 3,872 +67
Jul14 140211 328.75 346.25 328.75 343.25 +14.00 149 1,092 +48
Sep14 140211 316.25 329.25 315.25 329.25 +14.00 21 114 +2
Total Volume and Open Interest 1,556 11,454 +1
Rough Rice(CBOT)
Mar14 140211 15.52 15.69 15.52 15.53 -0.02 348 5,199 -58
May14 140211 15.50 15.55 15.40 15.41 -0.09 177 2,132 +96
Jul14 140211 15.23 15.24 15.16 15.19 -0.02 22 307 +19
Sep14 140211 14.00 14.01 13.94 13.94 -0.07 15 500 +15
Total Volume and Open Interest 562 8,320 +72
Live Cattle(CME)
Feb14 140211 141.500 143.075 141.200 142.800 +1.300 13,892 21,170 -11,945
Apr14 140211 140.235 141.880 139.785 141.185 +1.000 31,179 178,106 +1,937
Jun14 140211 131.575 132.735 131.285 132.350 +0.775 11,950 92,903 -958
Aug14 140211 130.200 131.130 130.035 131.035 +0.750 5,863 39,359 +1,040
Oct14 140211 133.485 134.500 133.435 134.450 +0.750 3,212 22,258 +326
Dec14 140211 134.985 135.900 134.900 135.800 +0.650 1,832 11,770 +996
Total Volume and Open Interest 68,242 369,519 -8,509
Feeder Cattle(CME)
Mar14 140211 167.935 169.380 167.785 168.785 +0.885 3,437 15,460 -843
Apr14 140211 168.735 170.300 168.735 169.650 +0.850 1,974 7,373 +82
May14 140211 169.350 170.985 169.350 170.350 +0.815 1,375 11,675 -46
Aug14 140211 171.500 172.785 171.350 172.200 +0.715 831 9,721 +206
Sep14 140211 170.500 172.150 170.500 171.900 +0.915 111 1,303 +38
Oct14 140211 170.000 171.185 170.000 170.750 +0.765 31 538 +2
Nov14 140211 169.000 170.250 169.000 170.200 +0.950 40 358 +20
Total Volume and Open Interest 7,802 46,441 -539
Lean Hogs(CME)
Feb14 140211 86.430 86.450 86.050 86.080 -0.270 4,401 13,714 -1,799
Apr14 140211 94.600 94.800 93.800 94.180 -0.570 10,303 99,283 +171
May14 140211 102.700 102.700 102.100 102.700 -0.400 127 3,165 +1
Jun14 140211 105.180 105.385 104.500 104.680 -0.750 6,542 58,670 +226
Jul14 140211 104.885 105.080 104.300 104.550 -0.585 2,702 18,593 +429
Aug14 140211 103.080 103.180 102.285 102.500 -0.400 5,947 31,458 -136
Oct14 140211 89.000 89.330 88.535 89.285 +0.235 3,579 25,367 +637
Dec14 140211 82.500 82.750 82.100 82.580 +0.080 2,228 15,961 +833
Total Volume and Open Interest 37,193 273,918 +1,042
Class III Milk(CME)
Feb14 140211 22.85 23.18 22.82 23.15 +0.26 726 5,138 +8
Mar14 140211 20.42 21.15 20.33 20.99 +0.49 609 4,326 +149
Apr14 140211 19.32 19.75 19.10 19.59 +0.27 259 3,266 +45
May14 140211 18.63 19.10 18.62 19.00 +0.23 120 2,842 +20
Jun14 140211 18.59 18.96 18.57 18.85 +0.10 171 2,591 +55
Total Volume and Open Interest 2,653 26,823 +650
Cocoa(ICE)
Mar14 140211 2904 2920 2872 2915 +5 25,504 35,455 -12,258
May14 140211 2925 2935 2889 2928 -1 23,886 106,378 +13,785
Jul14 140211 2928 2942 2895 2935 unch 2,629 30,395 +719
Sep14 140211 2911 2945 2898 2939 +4 771 18,082 -84
Dec14 140211 2902 2928 2883 2923 +9 1,272 21,179 +331
Mar15 140211 2870 2902 2864 2902 +12 1,071 12,182 +350
May15 140211 2865 2900 2865 2900 +11 539 3,048 +188
Total Volume and Open Interest 55,786 227,033 +3,106
Coffee "C"(ICE)
Mar14 140211 136.65 138.50 135.50 137.15 +0.95 34,829 58,293 -5,464
May14 140211 139.05 140.75 137.80 139.45 +1.00 21,866 57,348 +4,354
Jul14 140211 140.80 142.50 139.85 141.50 +1.05 5,927 20,144 +761
Sep14 140211 142.55 144.40 141.70 143.35 +1.00 3,279 9,887 +411
Dec14 140211 144.90 146.70 144.00 145.55 +0.90 2,148 9,913 +231
Mar15 140211 148.90 148.90 147.15 147.80 +0.75 498 3,032 +15
Total Volume and Open Interest 68,833 163,404 +413
Orange Juice(ICE)
Mar14 140211 145.75 146.65 142.75 145.45 -1.55 1,063 9,629 -68
May14 140211 146.40 147.05 143.55 146.20 -1.55 378 5,142 +189
Jul14 140211 146.75 146.75 145.70 146.45 -1.55 19 760 +12
Sep14 140211 146.60 147.10 146.60 147.10 -1.65 9 461 +6
Nov14 140211 147.85 148.85 147.85 147.85 -1.65 0 38 +0
Jan15 140211 149.35 150.35 149.35 149.35 -1.65 0 5 +0
Total Volume and Open Interest 1,469 16,035 +139
Sugar #11(ICE)
Mar14 140211 15.67 15.73 15.43 15.46 -0.18 88,347 278,298 -21,767
May14 140211 15.95 16.02 15.70 15.73 -0.20 62,204 230,707 +19,071
Jul14 140211 16.26 16.33 16.03 16.07 -0.19 21,667 150,969 +2,967
Oct14 140211 16.66 16.76 16.50 16.53 -0.17 8,816 86,376 +851
Mar15 140211 17.54 17.57 17.31 17.34 -0.18 4,937 61,306 +1,730
May15 140211 17.61 17.63 17.44 17.44 -0.15 492 10,025 -230
Jul15 140211 17.66 17.67 17.51 17.52 -0.14 231 9,068 +24
Oct15 140211 17.95 17.95 17.81 17.83 -0.11 213 13,459 -40
Total Volume and Open Interest 186,992 852,079 +2,667
London Cocoa(LCE)
Mar14 140211 1861 1863 1832 1861 -1 6,688 73,403 -731
May14 140211 1853 1856 1824 1854 unch 7,372 61,575 +1,291
Jul14 140211 1841 1849 1818 1847 unch 4,813 36,917 +147
Sep14 140211 1837 1839 1810 1838 unch 710 31,317 +151
Dec14 140211 1806 1812 1785 1811 unch 686 29,882 -31
Mar15 140211 1789 1798 1771 1798 unch 1,562 33,527 +248
May15 140211 1777 1796 1777 1794 +1 429 673 +6
Total Volume and Open Interest 22,337 267,325 +1,081
London Sugar(LCE)
May14 140211 436.30 437.20 430.80 433.80 -0.20 4,870 32,715 +1,325
Aug14 140211 444.50 445.60 439.60 441.10 -1.80 1,294 18,301 -66
Oct14 140211 453.50 453.90 447.80 449.50 -2.40 383 8,075 +43
Dec14 140211 459.00 459.70 458.00 458.20 -2.70 307 3,329 +145
Mar15 140211 467.50 467.50 467.50 467.50 -2.60 181 3,137 +72
Total Volume and Open Interest 13,247 84,740 +1,642
Cotton(ICE)
Mar14 140211 87.34 88.84 86.66 88.67 +1.30 25,390 67,581 -9,035
May14 140211 87.86 89.34 87.23 89.20 +1.30 16,529 58,691 +5,364
Jul14 140211 87.04 88.35 86.49 88.21 +1.03 3,118 26,126 +413
Oct14 140211 81.00 81.00 80.05 80.80 +0.80 0 13 +0
Dec14 140211 77.79 78.41 77.70 78.39 +0.57 2,532 21,306 +1,763
Mar15 140211 78.15 78.87 78.14 78.87 +0.51 49 709 +44
Total Volume and Open Interest 47,620 174,481 -1,451
Lumber(CME)
Mar14 140211 359.7 362.0 356.5 359.0 +1.1 326 2,424 -116
May14 140211 363.7 365.0 358.0 359.3 -1.0 248 1,838 +169
Jul14 140211 366.9 369.2 362.5 364.0 -1.6 18 204 +6
Sep14 140211 363.0 369.0 363.0 363.0 -3.0 1 37 +1
Total Volume and Open Interest 593 4,529 +60
Crude Oil(NYM)
Mar14 140211 99.97 100.60 99.60 99.94 -0.12 270,407 259,315 -10,392
Apr14 140211 99.30 100.00 99.04 99.44 unch 115,282 176,844 +11,103
May14 140211 98.55 99.11 98.31 98.70 +0.05 51,559 107,130 +4,741
Jun14 140211 97.56 98.20 97.51 97.91 +0.10 58,255 152,165 +6,811
Jul14 140211 96.83 97.37 96.72 97.15 +0.16 21,976 57,336 +1,604
Aug14 140211 95.90 96.48 95.90 96.32 +0.21 10,233 51,849 +1,878
Sep14 140211 95.20 95.59 95.06 95.47 +0.24 12,465 69,072 +1,015
Oct14 140211 94.56 94.80 94.53 94.67 +0.27 3,407 46,674 +393
Nov14 140211 93.83 94.00 93.83 93.95 +0.29 3,555 34,864 +111
Dec14 140211 92.71 93.42 92.67 93.27 +0.30 38,813 203,369 +1,012
Jan15 140211 92.19 92.57 92.19 92.46 +0.31 1,381 37,338 +222
Feb15 140211 91.69 91.69 91.69 91.69 +0.31 1,241 21,228 +88
Mar15 140211 91.03 91.03 91.03 91.03 +0.32 2,107 27,172 -23
Apr15 140211 90.46 90.46 90.29 90.44 +0.33 384 12,737 +11
May15 140211 89.92 89.92 89.92 89.92 +0.34 327 14,144 +66
Jun15 140211 89.42 89.53 89.10 89.41 +0.35 5,028 48,664 +621
Total Volume and Open Interest 617,648 1,616,854 +18,831
e-miNY Crude Oil(NYM)
Feb14 140117 94.100 94.925 93.950 94.375 +0.425 5,442 2,233 -378
Mar14 140211 100.000 100.625 99.600 99.950 -0.100 7,396 3,118 +375
Apr14 140211 99.350 99.975 99.075 99.450 unch 605 1,318 +164
May14 140211 98.675 99.025 98.300 98.700 +0.050 102 277 +17
Jun14 140211 98.075 98.075 97.700 97.900 +0.100 64 231 +7
Jul14 140211 97.150 97.150 97.150 97.150 +0.150 32 128 +20
Aug14 140211 96.325 96.325 96.325 96.325 +0.225 13 199 +3
Sep14 140211 95.475 95.475 95.475 95.475 +0.250 39 49 +26
Oct14 140211 94.675 94.675 94.675 94.675 +0.275 32 36 +32
Nov14 140211 93.950 93.950 93.950 93.950 +0.300      
Total Volume and Open Interest 8,313 5,554 +644
Heating Oil(NYM)
Mar14 140211 299.83 303.38 299.10 302.81 +3.00 61,804 82,964 -2,655
Apr14 140211 296.56 299.39 296.56 298.90 +1.91 32,135 53,614 +2,856
May14 140211 295.36 297.88 295.36 297.53 +1.60 20,539 31,860 +856
Jun14 140211 294.34 297.09 294.34 296.77 +1.55 19,903 35,424 -846
Jul14 140211 295.43 296.40 295.10 296.22 +1.51 5,506 11,898 -88
Aug14 140211 294.15 295.83 294.15 295.69 +1.44 1,918 9,421 +304
Sep14 140211 294.55 295.28 294.24 295.25 +1.35 1,696 10,146 +6
Oct14 140211 293.86 294.78 293.78 294.78 +1.32 573 4,198 +60
Nov14 140211 293.86 294.45 293.32 294.31 +1.30 496 4,620 +81
Dec14 140211 293.56 294.08 292.80 293.81 +1.25 2,835 23,356 -45
Jan15 140211 292.70 293.32 292.70 293.19 +1.17 352 4,110 +6
Feb15 140211 291.24 291.90 291.24 291.90 +1.12 328 1,850 +108
Mar15 140211 289.51 289.93 289.51 289.93 +1.11 107 2,841 +94
Apr15 140211 287.78 287.78 287.78 287.78 +1.06 14 1,194 +6
Total Volume and Open Interest 148,850 288,264 +1,041
Gasoline(NYMEX)
Mar14 140211 272.49 276.14 271.78 275.26 +2.78 64,956 78,062 -6,971
Apr14 140211 290.90 293.53 290.37 292.69 +2.26 43,455 61,741 +4,020
May14 140211 290.71 292.74 290.43 292.00 +1.95 18,792 45,506 +2,563
Jun14 140211 287.70 290.00 286.71 289.33 +1.61 15,143 32,453 +1,116
Jul14 140211 285.36 286.63 285.36 286.03 +1.40 8,965 17,250 +2,080
Aug14 140211 282.21 282.81 281.65 282.15 +1.28 4,027 9,739 +670
Sep14 140211 277.74 278.23 277.14 277.59 +1.17 3,574 10,087 +552
Oct14 140211 262.48 262.88 261.77 262.52 +1.33 1,551 3,296 +103
Nov14 140211 257.78 258.29 257.69 257.98 +1.30 1,203 3,368 +348
Dec14 140211 254.55 255.57 254.50 255.14 +1.19 1,528 13,376 +164
Total Volume and Open Interest 163,260 277,952 +4,643
e-miNY RBOB Gasoline(NYM)
Mar14 140211 275.30 275.30 275.26 275.30 +2.80 0 1 +0
Apr14 140211 292.70 292.70 292.69 292.70 +2.30      
May14 140211 292.00 292.00 292.00 292.00 +1.90      
Jun14 140211 289.30 289.33 289.30 289.30 +1.60      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar14 140211 4.607 4.970 4.570 4.824 +0.245 188,049 226,467 -19,444
Apr14 140211 4.421 4.620 4.382 4.570 +0.164 102,447 233,161 +10,338
May14 140211 4.408 4.582 4.378 4.541 +0.146 62,420 134,347 +7,827
Jun14 140211 4.421 4.603 4.400 4.562 +0.141 17,366 51,532 +1,549
Jul14 140211 4.457 4.638 4.457 4.596 +0.140 13,509 54,755 +688
Aug14 140211 4.498 4.627 4.496 4.587 +0.138 6,962 31,637 +1,869
Sep14 140211 4.479 4.603 4.473 4.562 +0.136 7,477 39,070 -157
Oct14 140211 4.470 4.610 4.463 4.574 +0.135 19,373 131,410 +10
Nov14 140211 4.555 4.649 4.531 4.613 +0.129 4,810 34,741 +603
Dec14 140211 4.626 4.755 4.626 4.729 +0.125 4,472 66,395 +791
Jan15 140211 4.731 4.848 4.729 4.821 +0.120 6,317 57,755 +34
Feb15 140211 4.700 4.795 4.699 4.763 +0.116 899 18,846 -106
Mar15 140211 4.589 4.679 4.588 4.650 +0.104 4,298 38,612 +813
Apr15 140211 4.034 4.090 4.030 4.084 +0.047 2,876 40,252 +641
May15 140211 3.980 4.025 3.974 4.025 +0.039 2,703 14,592 +792
Jun15 140211 3.995 4.035 3.988 4.035 +0.038 2,175 12,350 +1,447
Total Volume and Open Interest 447,561 1,274,455 +8,385
Brent Crude Oil(ICE)
Mar14 140211 108.52 109.24 108.47 108.68 +0.05 215,633 126,845 -16,082
Apr14 140211 107.72 108.63 107.72 108.18 +0.22 179,980 279,842 +6,957
May14 140211 107.53 108.22 107.47 107.85 +0.29 74,473 180,510 +19,477
Jun14 140211 107.19 107.85 107.12 107.50 +0.33 75,119 148,339 +4,132
Jul14 140211 106.76 107.38 106.76 107.11 +0.36 22,365 53,530 +4,898
Aug14 140211 106.30 106.95 106.30 106.68 +0.37 14,540 57,578 +5,180
Sep14 140211 105.75 106.40 105.75 106.15 +0.38 15,625 65,605 -290
Oct14 140211 105.44 105.89 105.42 105.66 +0.40 7,598 35,956 -698
Nov14 140211 104.83 105.42 104.81 105.20 +0.40 3,688 30,028 -79
Dec14 140211 104.33 104.97 104.26 104.76 +0.40 42,426 167,434 +2,491
Jan15 140211 104.39 104.39 104.39 104.39 +0.39 1,408 30,760 -149
Feb15 140211 104.02 104.02 104.02 104.02 +0.40 474 20,656 +15
Mar15 140211 103.62 103.62 103.62 103.62 +0.41 1,114 25,667 +332
Apr15 140211 103.20 103.20 103.20 103.20 +0.42 655 10,414 +241
Total Volume and Open Interest 681,375 1,516,707 +29,870
Gas Oil(ICE)
Feb14 140211 918.00 923.25 917.25 921.50 +0.50 27,239 19,870 -5,649
Mar14 140211 915.75 921.00 913.75 919.50 +1.00 100,141 131,407 +1,850
Apr14 140211 911.75 918.25 911.75 917.00 +1.00 42,370 68,100 +6,237
May14 140211 909.00 915.75 909.00 914.00 +1.00 16,907 40,826 +2,069
Jun14 140211 907.00 913.00 907.00 911.25 +1.00 21,769 64,370 +1,745
Jul14 140211 909.75 911.00 907.50 910.00 +1.00 4,446 23,668 +1,119
Aug14 140211 904.25 910.00 904.25 908.50 +1.00 2,434 21,986 +392
Sep14 140211 903.50 908.50 903.50 906.75 +0.75 3,631 22,968 +546
Oct14 140211 900.75 906.00 900.75 904.75 +0.75 1,411 14,400 -42
Nov14 140211 898.50 904.25 898.50 902.50 +1.00 1,416 14,569 +205
Total Volume and Open Interest 230,885 482,483 +9,195
Ethanol(CBOT)
Feb14 140205 1.950 2.040 1.950 1.970 -0.007 16 56 -3
Mar14 140211 1.970 1.970 1.942 1.962 -0.025 282 1,386 -51
Apr14 140211 1.940 1.941 1.915 1.941 -0.020 584 1,319 +57
May14 140211 1.906 1.911 1.906 1.911 -0.016 114 863 +60
Jun14 140211 1.859 1.874 1.859 1.874 -0.016 24 441 +1
Jul14 140211 1.834 1.834 1.833 1.834 -0.020 27 405 +23
Aug14 140211 1.799 1.799 1.799 1.799 -0.025 31 195 -11
Sep14 140211 1.760 1.763 1.760 1.763 -0.025 10 191 +5
Total Volume and Open Interest 1,076 5,285 +82
WTI Crude Oil(ICE)
Mar14 140211 100.02 100.60 99.59 99.94 -0.12 45,185 53,052 -1,837
Apr14 140211 99.47 99.96 99.05 99.44 unch 23,346 53,739 +2,699
May14 140211 98.69 99.01 98.29 98.70 +0.05 11,558 29,204 +1,566
Jun14 140211 97.92 98.14 97.50 97.91 +0.10 18,518 85,594 +1,755
Jul14 140211 96.85 97.29 96.85 97.15 +0.16 4,484 13,806 +867
Aug14 140211 96.37 96.38 96.15 96.32 +0.21 1,864 11,832 +395
Sep14 140211 95.47 95.50 95.31 95.47 +0.24 2,406 30,042 +187
Oct14 140211 94.58 94.75 94.58 94.67 +0.27 440 7,477 -1
Nov14 140211 93.86 93.95 93.82 93.95 +0.29 503 11,501 -18
Dec14 140211 93.15 93.30 92.89 93.27 +0.30 11,688 100,787 +210
Jan15 140211 92.46 92.46 92.46 92.46 +0.31 222 8,214 +11
Feb15 140211 91.69 91.69 91.69 91.69 +0.31 162 2,497 +6
Mar15 140211 91.03 91.03 91.03 91.03 +0.32 113 11,331 +1
Apr15 140211 90.44 90.44 90.44 90.44 +0.33 98 759 -5
May15 140211 89.92 89.92 89.92 89.92 +0.34 95 1,017 +3
Jun15 140211 89.41 89.41 89.41 89.41 +0.35 305 23,913 -15
Total Volume and Open Interest 126,437 564,514 +6,076
US Dollar Index(ICE)
Mar14 140211 80.610 80.745 80.510 80.705 -0.022 20,863 45,684 +91
Jun14 140211 80.795 80.920 80.700 80.882 -0.015 693 1,325 -20
Sep14 140211 80.980 81.067 80.980 81.067 -0.015 2 4 +2
Total Volume and Open Interest 21,560 47,034 +75
Australian Dollar(CME)
Mar14 140211 89.23 90.27 89.23 90.16 +0.92 85,908 117,046 -176
Jun14 140211 88.80 89.72 88.70 89.61 +0.91 443 1,076 +49
Sep14 140211 89.06 89.06 88.16 89.06 +0.90 1 10 +1
Total Volume and Open Interest 86,352 118,140 -126
British Pound(CME)
Mar14 140211 164.01 164.84 163.87 164.45 +0.45 111,857 193,319 -421
Jun14 140211 163.88 164.71 163.75 164.33 +0.45 346 7,298 -15
Sep14 140211 164.21 164.21 163.75 164.21 +0.46 0 96 +0
Total Volume and Open Interest 112,203 200,782 -436
Canadian Dollar(CME)
Mar14 140211 90.38 90.81 90.10 90.73 +0.28 71,486 152,500 -733
Jun14 140211 90.18 90.60 89.92 90.54 +0.28 754 3,395 +169
Sep14 140211 90.09 90.40 90.06 90.35 +0.29 84 1,755 +10
Dec14 140211 89.84 90.20 89.83 90.15 +0.28 47 1,124 +24
Total Volume and Open Interest 72,377 159,232 -530
Japanese Yen(CME)
Mar14 140211 97.84 97.98 97.38 97.45 -0.41 194,983 194,789 -3,182
Jun14 140211 97.88 98.00 97.44 97.49 -0.42 636 2,034 +69
Sep14 140211 97.70 97.97 97.56 97.56 -0.41 4 25 -3
Total Volume and Open Interest 195,624 196,934 -3,115
Swiss Franc(CME)
Mar14 140211 111.54 111.90 111.29 111.37 -0.15 26,348 40,476 -447
Jun14 140211 111.82 111.93 111.42 111.46 -0.15 24 309 +3
Sep14 140211 111.77 111.77 111.56 111.56 -0.16 0 3 +0
Total Volume and Open Interest 26,373 40,800 -444
EuroFX(CME)
Mar14 140211 136.44 136.83 136.29 136.38 -0.03 236,950 251,131 -132
Jun14 140211 136.48 136.81 136.31 136.38 -0.03 598 14,677 +71
Sep14 140211 136.85 136.85 136.34 136.40 -0.03 24 4,354 +8
Total Volume and Open Interest 237,579 270,463 -47
Mexican Peso(CME)
Feb14 140211 752.50 752.50 750.75 752.50 +1.75      
Mar14 140211 749.00 752.75 746.75 750.75 +1.75 45,585 110,644 -995
Total Volume and Open Interest 45,597 130,415 -999
Brazilian Real(CME)
Mar14 140211 414.35 414.90 411.60 413.95 -0.40 1,586 5,568 -1,511
Apr14 140211 410.85 411.60 408.90 410.85 -0.60 0 10 +0
May14 140211 407.80 407.80 407.80 407.80 -0.60      
Jun14 140211 404.55 404.55 402.75 404.55 -0.65      
Total Volume and Open Interest 1,586 12,066 -1,511
30-Year T-Bonds(CBOT)
Mar14 140211 133~110 133~140 132~150 132~270 -0~140 378,600 681,696 +11,715
Jun14 140211 131~260 131~260 130~310 131~100 -0~140 1,099 13,889 -266
Sep14 140211 130~020 130~160 130~020 130~020 -0~140 0 1 +0
Total Volume and Open Interest 379,699 695,586 +11,449
10-Year T-Notes(CBOT)
Mar14 140211 125~305 125~315 125~145 125~185 -0~115 1,765,816 2,362,722 +9,426
Jun14 140211 124~120 124~120 123~270 123~305 -0~115 7,017 29,381 +3,081
Sep14 140211 123~145 123~260 123~145 123~145 -0~115      
Total Volume and Open Interest 1,772,833 2,392,103 +12,507
5-Year T-Notes(CBOT)
Mar14 140211 120~270 120~274 120~172 120~192 -0~074 871,529 1,912,356 +37,362
Jun14 140211 119~226 119~260 119~164 119~180 -0~080 7,210 39,295 +2,263
Sep14 140211 119~180 119~260 119~180 119~180 -0~080      
Total Volume and Open Interest 878,739 1,951,651 +39,625
2 Year T-Notes(CBOT)
Mar14 140211 110~046 110~046 110~030 110~032 -0~012 132,567 903,029 -2,681
Jun14 140211 109~290 109~296 109~282 109~282 -0~014 1,780 14,765 -968
Sep14 140211 109~282 109~296 109~282 109~282 -0~014      
Total Volume and Open Interest 134,347 917,794 -3,649
Eurodollars(CME)
Mar14 140211 99.760 99.760 99.755 99.760 +0.005 112,495 797,975 -5,094
Jun14 140211 99.745 99.750 99.740 99.745 unch 122,979 693,046 -15,073
Sep14 140211 99.720 99.725 99.715 99.720 unch 146,269 683,780 +1,469
Dec14 140211 99.675 99.675 99.655 99.665 -0.010 198,210 737,006 -6,642
Mar15 140211 99.585 99.585 99.560 99.570 -0.015 210,188 673,011 +8,399
Jun15 140211 99.455 99.460 99.420 99.435 -0.025 243,146 828,324 +5,973
Sep15 140211 99.290 99.295 99.245 99.255 -0.040 253,343 885,372 +6,681
Dec15 140211 99.080 99.090 99.020 99.035 -0.050 402,473 1,180,297 +2,282
Mar16 140211 98.830 98.835 98.760 98.775 -0.060 331,530 832,424 -9,735
Jun16 140211 98.560 98.570 98.485 98.500 -0.070 252,160 537,043 -17,769
Sep16 140211 98.290 98.300 98.210 98.225 -0.070 206,632 398,423 +2,981
Dec16 140211 98.020 98.020 97.930 97.950 -0.070 232,189 417,770 +7,925
Mar17 140211 97.760 97.765 97.675 97.695 -0.070 128,149 307,417 -4,834
Jun17 140211 97.500 97.510 97.420 97.440 -0.070 95,208 203,599 -3,078
Sep17 140211 97.270 97.275 97.185 97.205 -0.070 63,454 155,974 -4,708
Dec17 140211 97.050 97.050 96.960 96.980 -0.065 59,787 164,675 -4,064
Mar18 140211 96.855 96.855 96.760 96.780 -0.065 32,930 145,124 -2,325
Jun18 140211 96.650 96.660 96.570 96.590 -0.065 30,590 91,968 +894
Total Volume and Open Interest 3,182,766 9,951,461 -36,695
Ultra T-Bond(CBOT)
Mar14 140211 143~06 143~09 142~00 142~17 -0~15 83,521 452,838 -2,721
Jun14 140211 141~02 141~16 141~01 141~01 -0~15 26 623 +25
Sep14 140211 141~01 141~16 141~01 141~01 -0~15      
Total Volume and Open Interest 83,547 453,461 -2,696
30 Day Federal Funds(CBOT)
Feb14 140211 99.927 99.930 99.925 99.927 +0.002 1,937 45,621 +277
Mar14 140211 99.920 99.920 99.915 99.920 +0.005 3,717 38,243 +2,324
Apr14 140211 99.920 99.920 99.915 99.915 unch 1,008 18,851 +505
May14 140211 99.915 99.915 99.910 99.915 +0.005 956 14,396 +37
Jun14 140211 99.915 99.915 99.910 99.910 unch 211 17,061 +38
Jul14 140211 99.910 99.910 99.910 99.910 unch 598 15,941 +280
Total Volume and Open Interest 25,892 289,795 +6,092
3-Mth Euro-Yen(CME)
Mar14 140211 99.800 99.800 99.800 99.800 unch      
Jun14 140211 99.805 99.805 99.805 99.805 unch      
Sep14 140211 99.810 99.810 99.810 99.810 unch      
Dec14 140211 99.805 99.805 99.805 99.805 unch      
Mar15 140211 99.805 99.805 99.805 99.805 unch      
Jun15 140211 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140211 99.795 99.795 99.795 99.795 unch      
Dec15 140211 99.780 99.780 99.780 99.780 unch      
Mar16 140211 99.640 99.640 99.640 99.640 unch      
Jun16 140211 99.500 99.500 99.500 99.500 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Mar14 140211 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 140211 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140211 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140211 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140211 99.81 99.81 99.81 99.81 unch      
Jun15 140211 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140211 99.79 99.79 99.79 99.79 unch      
Dec15 140211 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 140211 144.86 144.92 144.82 144.85 unch 1,476 18,810 +308
Jun14 140211 144.23 144.23 144.23 144.23 unch 0 5 +2
Sep14 140211 143.66 143.66 143.66 143.66 unch      
Total Volume and Open Interest 1,476 18,815 +310
Euro-Bund(EUREX)
Mar14 140211 143.59 143.69 143.39 143.64 -0.01 940,765 1,092,548 +30,203
Jun14 140211 141.55 141.73 141.52 141.71 -0.01 8,119 25,014 +2,941
Sep14 140211 140.64 140.64 140.64 140.64 -0.01      
Total Volume and Open Interest 948,884 1,117,562 +33,144
Euro-Bobl(EUREX)
Mar14 140211 126.58 126.64 126.48 126.63 +0.04 639,977 964,501 +9,906
Jun14 140211 124.82 124.97 124.82 124.97 +0.05 317 23,267 +267
Sep14 140211 124.97 124.97 124.97 124.97 +0.05      
Total Volume and Open Interest 640,294 987,768 +10,173
3-Mth Euribor(EUREX)
Mar14 140211 99.730 99.730 99.730 99.730 unch 0 2,934 +0
Jun14 140211 99.750 99.750 99.750 99.750 +0.005 125 902 +100
Sep14 140211 99.745 99.745 99.745 99.745 +0.005 100 2,484 +100
Total Volume and Open Interest 3,132 26,355 +456
Long Gilt(LIFFE)
Mar14 140211 110~04 110~09 109~30 110~04 -0~03 180,422 361,059 +2,996
Jun14 140211 109~04 109~09 109~04 109~06 -0~04 315 815 +14
Total Volume and Open Interest 180,737 361,874 +3,010
3-Mth Short Sterling(LIFFE)
Mar14 140211 99.47 99.47 99.46 99.47 unch 20,374 274,844 +121
Jun14 140211 99.43 99.44 99.43 99.43 0.00 25,772 370,021 +716
Sep14 140211 99.38 99.39 99.37 99.38 -0.01 35,374 412,575 +6,845
Dec14 140211 99.29 99.29 99.26 99.28 -0.01 59,910 351,367 +1,542
Mar15 140211 99.15 99.16 99.11 99.13 -0.03 64,419 259,074 -5,071
Jun15 140211 98.98 98.99 98.93 98.96 -0.02 61,776 236,226 -4,372
Total Volume and Open Interest 572,115 2,965,500 +14,308
3-Mth Euribor(LIFFE)
Mar14 140211 99.725 99.730 99.720 99.730 unch 74,561 529,911 +6,231
Jun14 140211 99.745 99.765 99.735 99.750 +0.005 89,850 490,596 +2,523
Sep14 140211 99.740 99.750 99.725 99.745 +0.005 82,909 358,019 -6,528
Total Volume and Open Interest 941,814 3,861,292 +28,459
3-Mth Aus T-Bills(SFE)
Mar14 140211 97.39 97.39 97.38 97.39 unch 20,085 149,219 -8,043
Jun14 140211 97.38 97.38 97.36 97.37 -0.01 32,164 160,612 -8,622
Sep14 140211 97.32 97.33 97.30 97.31 -0.01 29,217 148,072 -5,790
Dec14 140211 97.20 97.23 97.18 97.19 -0.01 25,398 137,810 +1,623
Mar15 140211 97.04 97.07 97.01 97.03 -0.01 15,254 104,318 +2,013
Jun15 140211 96.85 96.88 96.82 96.83 -0.02 4,505 68,422 -1,281
Sep15 140211 96.68 96.70 96.63 96.64 -0.04 2,268 33,101 -1,804
Dec15 140211 96.51 96.52 96.45 96.46 -0.05 2,153 22,669 -430
Mar16 140211 96.34 96.36 96.30 96.30 -0.04 66 2,119 +55
Jun16 140211 96.21 96.21 96.14 96.14 -0.05 22 1,109 +22
Total Volume and Open Interest 131,132 828,228 -22,257
10-Year Aus T-Bonds(SFE)
Mar14 140211 95.92 95.94 95.87 95.88 -0.04 90,870 536,845 -11,815
Jun14 140211 95.88 95.88 95.88 95.88 -0.04      
Total Volume and Open Interest 90,870 536,845 -11,815
3-Year Aus T-Bonds(SFE)
Mar14 140211 96.98 97.00 96.93 96.94 -0.04 218,652 662,770 +11,143
Jun14 140211 96.94 96.94 96.94 96.94 -0.04      
Total Volume and Open Interest 218,652 662,770 +11,143
Gold(CMX)
Feb14 140211 1274.0 1292.0 1273.8 1290.1 +15.3 436 1,730 -224
Apr14 140211 1274.2 1294.4 1273.5 1289.8 +15.1 136,028 231,708 +3,322
Jun14 140211 1278.2 1293.9 1277.2 1290.2 +15.1 3,717 45,918 -678
Aug14 140211 1274.5 1295.0 1274.5 1290.7 +15.1 1,135 19,339 +212
Oct14 140211 1286.1 1293.3 1282.9 1291.3 +15.0 123 6,567 -44
Dec14 140211 1280.0 1295.0 1279.3 1292.0 +15.0 1,969 20,593 -578
Feb15 140211 1294.0 1294.0 1292.9 1292.9 +15.1 72 3,146 -3
Apr15 140211 1293.9 1293.9 1293.9 1293.9 +15.1 254 4,317 +50
Jun15 140211 1294.7 1295.0 1294.7 1295.0 +15.1 1,479 6,670 -502
Aug15 140211 1296.3 1296.3 1296.3 1296.3 +15.2 113 2,320 +7
Oct15 140211 1297.9 1297.9 1297.9 1297.9 +15.2 0 75 +0
Dec15 140211 1291.6 1301.2 1291.6 1299.6 +15.2 354 11,453 -65
Total Volume and Open Interest 146,636 371,037 +1,565
Silver(CMX)
Mar14 140211 2005.5 2029.0 1991.5 2015.3 +4.1 45,554 78,175 -5,193
May14 140211 2011.0 2031.5 1996.0 2019.2 +4.0 9,765 29,002 +4,280
Jul14 140211 2014.5 2031.5 2001.0 2022.6 +4.0 895 7,181 +17
Sep14 140211 2026.5 2032.0 2019.5 2025.5 +4.0 96 2,391 -39
Dec14 140211 2021.0 2038.0 2010.5 2029.0 +3.9 1,435 12,629 +631
Mar15 140211 2034.5 2039.5 2032.3 2032.3 +3.9 20 1,468 +10
May15 140211 2034.7 2034.7 2034.7 2034.7 +4.0 0 751 +0
Total Volume and Open Interest 58,158 146,155 -172
Platinum(NYMEX)
Apr14 140211 1385.4 1394.9 1380.0 1387.8 +1.9 7,589 57,958 -80
Jul14 140211 1388.2 1395.4 1382.7 1390.5 +2.0 102 3,417 +54
Oct14 140211 1393.0 1393.0 1393.0 1393.0 +2.3 0 597 +0
Jan15 140211 1394.1 1394.1 1394.1 1394.1 +2.3 0 11 +0
Total Volume and Open Interest 7,691 61,987 -26
Palladium(NYMEX)
Mar14 140211 717.45 723.00 714.20 716.35 -0.40 4,840 28,801 -1,880
Jun14 140211 66.19 69.14 62.54 62.99 -0.45 3,176 10,120 +2,232
Sep14 140211 64.29 64.29 64.29 64.29 -0.45 436 1,173 +436
Total Volume and Open Interest 8,452 40,200 +788
Copper(CMX)
Mar14 140211 321.95 323.30 320.25 321.50 -0.95 45,126 82,119 -2,718
May14 140211 322.20 323.05 320.25 321.25 -1.15 20,081 43,448 +3,760
Jul14 140211 322.35 322.70 320.60 321.10 -1.25 4,054 17,237 +2,363
Sep14 140211 322.25 322.55 320.60 320.95 -1.15 440 5,719 +24
Dec14 140211 322.05 322.70 320.65 320.65 -1.15 105 2,944 -9
Total Volume and Open Interest 70,412 158,346 +3,452
DJIA Index(CBOT)
Mar14 140211 15762 15954 15758 15929 +190 2,586 12,853 +78
Jun14 140211 15733 15860 15670 15860 +190 0 2 +0
Sep14 140211 15791 15791 15601 15791 +190      
Dec14 140211 15722 15722 15532 15722 +190      
Total Volume and Open Interest 2,586 12,855 +78
E-mini DJIA Index(CBOT)
Mar14 140211 15741 15972 15736 15929 +190 206,297 103,472 -2,491
Jun14 140211 15681 15896 15661 15860 +190 104 339 -18
Sep14 140211 15666 15791 15606 15791 +190 3 20 +3
Dec14 140211 15722 15722 15722 15722 +190 8 5 +4
Total Volume and Open Interest 206,412 103,836 -2,502
S & P 500(CME)
Mar14 140211 1795.40 1819.30 1794.50 1813.60 +18.90 13,513 181,788 +3,967
Jun14 140211 1794.00 1810.60 1791.60 1806.60 +19.00 1,024 3,449 +976
Sep14 140211 1799.80 1803.80 1799.80 1799.80 +19.00 1,028 1,495 +1,006
Dec14 140211 1792.60 1796.70 1792.60 1792.60 +18.90 0 100 +0
Total Volume and Open Interest 15,565 186,832 +5,949
S & P 500 E-Mini(Globex)
Mar14 140211 1795.25 1819.50 1794.25 1813.50 +18.75 2,344,919 2,981,889 +33,145
Jun14 140211 1787.75 1812.25 1787.50 1806.50 +19.00 6,399 49,324 +2,513
Total Volume and Open Interest 2,351,532 3,034,274 +35,564
NASDAQ 100(CME)
Mar14 140211 3580.30 3625.00 3578.80 3612.80 +35.30 712 14,829 +188
Jun14 140211 3605.00 3608.00 3605.00 3605.00 +35.20      
Sep14 140211 3598.50 3598.50 3563.50 3598.50 +35.00      
Total Volume and Open Interest 712 14,829 +188
NASDAQ 100 E-Mini(Globex)
Mar14 140211 3579.30 3626.00 3578.50 3612.80 +35.30 367,851 381,236 -6,234
Jun14 140211 3572.30 3617.00 3572.30 3605.00 +35.20 852 1,177 +158
Total Volume and Open Interest 368,706 382,532 -6,075
S & P Midcap 400(CME)
Mar14 140211 1309.50 1321.80 1309.00 1321.80 +13.60 12 1,635 -562
Jun14 140211 1319.80 1319.80 1306.20 1319.80 +13.60      
Sep14 140211 1317.80 1317.80 1304.20 1317.80 +13.60      
Total Volume and Open Interest 12 1,635 -562
Volatility Index(CBOE)
Feb14 140211 15.55 15.65 14.70 15.05 -0.60 106,536 118,270 -7,623
Mar14 140211 15.85 15.88 15.25 15.30 -0.55 87,946 114,127 -324
Apr14 140211 16.40 16.45 15.85 15.95 -0.50 38,198 56,143 +834
May14 140211 16.88 16.95 16.45 16.50 -0.45 21,940 31,085 -156
Total Volume and Open Interest 281,000 384,270 -6,697
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar14 140211 14675 14965 14600 14905 +240 22,159 71,686 -1,255
Jun14 140211 14640 14925 14640 14925 +245 46 126 +15
Total Volume and Open Interest 22,205 71,812 -1,240
Nikkei 225(SGX)
Mar14 140211 14700 14715 14560 14680 -45 114,674 282,873 -6,024
Jun14 140211 14580 14635 14525 14635 unch 82 3,290 +77
Sep14 140211 14630 14630 14630 14630 unch 0 1,005 +0
Total Volume and Open Interest 116,358 334,132 -3,559
CAC 40(EURONEXT)
Feb14 140211 4250.0 4304.5 4246.5 4284.5 +48.0 122,095 299,298 +788
Mar14 140211 4257.5 4304.5 4250.0 4285.0 +47.5 2,052 50,253 -995
Apr14 140211 4244.5 4276.5 4244.5 4276.5 +46.5 0 11 -1
Total Volume and Open Interest 124,148 349,571 -208
Hang Seng Index(HKFE)
Feb14 140211 21537 21998 21510 21902 +388 64,047 100,441 +1,700
Mar14 140211 21464 21913 21464 21821 +392 1,316 10,812 +1,001
Total Volume and Open Interest 65,464 114,468 +2,701
DAX(EUREX)
Mar14 140211 9328.0 9521.0 9327.5 9469.0 +177.5 115,406 122,798 -12,762
Jun14 140211 9350.0 9538.5 9350.0 9490.0 +178.0 131 10,221 -9
Sep14 140211 9360.0 9548.0 9360.0 9499.0 +177.0 66 398 -2
Total Volume and Open Interest 115,603 133,417 -12,773
FT-SE 100(EURONEXT)
Mar14 140211 6548.50 6651.50 6548.50 6616.00 +80.00 116,616 579,089 -374
Jun14 140211 6507.50 6570.00 6506.00 6560.00 +79.50 271 9,590 -3
Sep14 140211 6498.00 6511.50 6468.00 6511.50 +79.50 10 310 +0
Total Volume and Open Interest 116,897 589,029 -377
SPI 200(SFE)
Mar14 140211 5168.0 5217.0 5151.0 5203.0 +34.0 27,456 232,576 -2,085
Jun14 140211 5168.0 5202.0 5153.0 5202.0 +34.0 73 3,167 -32
Sep14 140211 5160.0 5160.0 5160.0 5160.0 +34.0 62 1,314 -50
Total Volume and Open Interest 27,697 239,321 -2,374
FTSE MIB(ISE)
Mar14 140211 19745.00 19905.00 19700.00 19874.00 +211.00 30,761 51,512 -374
Jun14 140211 19555.00 19600.00 19445.00 19584.00 +211.00 58 381 +26
Sep14 140211 19484.00 19484.00 19484.00 19484.00 +211.00      
Total Volume and Open Interest 30,819 51,893 -348
KOSPI 200(KFE)
Mar14 140211 252.15 252.15 251.80 251.80 +1.00 162,512 111,521 -1,643
Jun14 140211 251.60 254.20 251.50 253.35 +0.95 99 2,266 +13
Sep14 140211 253.20 253.20 252.90 252.90 -0.25 6 526 +55
Total Volume and Open Interest 162,618 114,607 -1,544
GSCI(CME)
Feb14 140211 636.15 636.15 631.80 636.15 +2.65 1,364 5,951 -1,287
Mar14 140211 636.00 636.00 631.65 636.00 +2.35 1,332 2,011 +1,301
Apr14 140211 633.50 633.50 630.00 633.50 +2.25      
Total Volume and Open Interest 2,696 7,962 +14
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