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 Thu February 13, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar14 140213 1323.00 1347.50 1322.50 1344.25 +21.25 136,598 206,242 -14,587
May14 140213 1309.50 1333.00 1309.50 1330.50 +20.75 96,352 210,776 +19,109
Jul14 140213 1292.25 1314.00 1290.75 1312.00 +19.75 31,853 107,865 +1,319
Aug14 140213 1245.00 1264.25 1245.00 1262.75 +16.75 656 4,984 -9
Sep14 140213 1171.25 1186.00 1170.25 1182.25 +12.00 414 4,140 -16
Nov14 140213 1117.50 1138.25 1117.50 1133.75 +15.00 17,671 121,981 +972
Jan15 140213 1122.25 1142.25 1122.25 1138.00 +14.50 560 11,737 +119
Mar15 140213 1126.25 1143.75 1126.25 1141.00 +14.00 380 4,102 +32
May15 140213 1136.50 1144.00 1129.00 1141.00 +12.00 180 1,944 +65
Jul15 140213 1136.25 1148.50 1131.75 1143.75 +12.00 355 3,035 +125
Aug15 140213 1132.00 1132.00 1124.00 1132.00 +8.00 0 10 +0
Sep15 140213 1114.00 1114.00 1108.75 1114.00 +5.25 0 8 +0
Nov15 140213 1106.00 1114.50 1104.25 1109.50 +5.25 348 6,277 +241
Jan16 140213 1110.50 1110.50 1105.50 1110.50 +5.00 0 25 +0
Total Volume and Open Interest 285,371 683,209 +7,372
Soybean Meal(CBOT)
Mar14 140213 444.00 455.00 443.00 452.80 +9.30 56,384 102,759 -8,842
May14 140213 426.20 434.10 424.90 432.70 +7.20 36,919 102,576 +8,600
Jul14 140213 413.60 420.80 413.10 420.00 +6.50 12,054 36,815 +1,374
Aug14 140213 395.80 401.70 395.80 401.00 +5.20 728 7,727 +77
Sep14 140213 376.20 381.00 374.70 379.90 +5.20 364 4,916 -8
Oct14 140213 351.90 357.70 350.80 356.70 +6.90 242 7,051 +14
Dec14 140213 345.50 354.80 345.50 354.20 +7.10 4,060 29,852 +105
Jan15 140213 349.50 353.50 346.30 353.30 +7.00 183 2,860 +46
Mar15 140213 349.80 353.70 346.80 353.10 +6.30 176 2,995 +74
May15 140213 349.80 353.20 346.70 352.70 +6.00 122 1,108 +77
Total Volume and Open Interest 111,357 299,642 +1,540
Soybean Oil(CBOT)
Mar14 140213 38.99 39.60 38.95 39.54 +0.55 56,707 122,753 -13,496
May14 140213 39.31 39.93 39.26 39.87 +0.57 43,413 114,855 +8,918
Jul14 140213 39.60 40.23 39.55 40.17 +0.57 15,236 52,148 +1,312
Aug14 140213 39.65 40.13 39.64 40.05 +0.40 1,865 8,272 -71
Sep14 140213 39.73 39.94 39.58 39.81 +0.23 1,232 8,124 -86
Oct14 140213 39.36 39.66 39.32 39.43 +0.09 937 6,618 -10
Dec14 140213 39.34 39.70 38.94 39.38 +0.03 6,153 27,712 -404
Jan15 140213 38.95 39.60 38.94 39.36 -0.01 323 2,449 -24
Mar15 140213 39.00 39.77 39.00 39.50 +0.02 188 1,839 -32
May15 140213 39.79 39.93 39.57 39.63 -0.04 165 1,131 +54
Total Volume and Open Interest 126,474 347,306 -3,691
Canola(WCE)
Mar14 140213 407.9 408.0 392.8 394.0 -13.5 10,055 54,274 -6,202
May14 140213 418.0 418.1 403.7 404.7 -13.0 9,350 79,474 +2,442
Jul14 140213 427.1 427.1 413.1 414.2 -12.7 4,297 38,672 +1,322
Nov14 140213 443.4 443.4 431.5 432.3 -11.7 2,524 49,524 +899
Jan15 140213 445.7 445.7 439.8 439.8 -11.3 80 8,493 +32
Total Volume and Open Interest 26,334 234,238 -1,492
Corn(CBOT)
Mar14 140213 439.75 442.00 439.00 440.50 +0.50 221,223 403,064 -34,971
May14 140213 445.75 448.00 444.75 446.50 +0.50 142,606 331,607 +27,506
Jul14 140213 451.00 453.25 449.25 451.00 -0.50 57,394 238,248 +3,690
Sep14 140213 453.00 455.25 450.50 452.25 -1.50 8,042 73,862 +4,154
Dec14 140213 457.00 459.25 454.75 456.25 -1.50 29,061 247,261 +980
Mar15 140213 466.50 468.25 464.25 465.75 -1.00 1,026 17,190 -29
May15 140213 471.75 473.00 471.00 472.25 -0.75 330 3,551 +206
Jul15 140213 475.75 476.25 473.50 475.00 -0.75 53 3,964 +12
Sep15 140213 466.50 467.00 466.50 466.50 -0.50 5 1,082 +1
Dec15 140213 466.75 468.75 465.00 466.50 -0.75 1,337 25,005 +423
Total Volume and Open Interest 461,080 1,346,960 +1,971
Wheat(CBOT)
Mar14 140213 586.25 596.75 585.25 595.50 +8.50 94,447 151,339 -23,624
May14 140213 586.00 595.00 584.50 594.00 +7.75 71,452 137,880 +21,244
Jul14 140213 589.50 598.75 589.00 597.50 +6.75 23,516 97,654 +1,356
Sep14 140213 599.00 607.25 599.00 606.25 +6.75 1,642 13,043 +197
Dec14 140213 612.25 619.75 612.00 618.75 +6.75 4,181 31,310 +90
Mar15 140213 622.00 628.25 621.50 628.25 +6.75 129 4,822 +41
Total Volume and Open Interest 195,408 437,684 -697
Wheat(KCBT)
Mar14 140213 663.00 673.50 661.00 672.75 +9.75 20,018 52,096 -5,345
May14 140213 656.50 665.75 654.50 664.75 +7.75 16,193 43,727 +4,359
Jul14 140213 647.50 656.25 644.50 655.25 +7.00 5,471 34,777 +253
Sep14 140213 654.75 663.25 654.00 662.50 +6.50 1,075 6,904 -183
Dec14 140213 665.25 674.00 665.25 673.50 +7.50 1,182 8,113 -62
Mar15 140213 673.75 677.25 669.50 677.25 +7.75 159 841 +101
Total Volume and Open Interest 44,154 146,909 -875
Wheat(MGE)
Mar14 140213 654.00 663.75 652.00 662.25 +7.50 5,267 15,395 -2,202
May14 140213 638.00 647.00 637.50 645.50 +6.25 4,629 21,047 +546
Jul14 140213 639.25 647.50 638.25 646.25 +7.00 1,685 14,971 +304
Sep14 140213 646.75 654.25 646.00 652.75 +6.25 668 7,596 +92
Dec14 140213 657.50 664.75 656.50 663.50 +5.75 581 6,375 +354
Total Volume and Open Interest 12,974 66,874 -825
Oats(CBOT)
Mar14 140213 418.25 427.00 408.00 410.75 -7.75 785 4,438 -250
May14 140213 375.75 396.00 375.00 383.25 +5.75 750 4,618 +413
Jul14 140213 336.00 354.00 336.00 343.75 +5.00 95 1,210 -4
Sep14 140213 325.00 330.25 323.25 323.25 unch 3 114 +0
Total Volume and Open Interest 1,698 11,582 +176
Rough Rice(CBOT)
Mar14 140213 15.65 15.77 15.62 15.71 +0.09 673 4,815 -309
May14 140213 15.55 15.65 15.51 15.56 +0.04 375 2,447 +209
Jul14 140213 15.23 15.33 15.23 15.27 +0.01 76 341 +10
Sep14 140213 14.02 14.03 13.98 13.98 -0.04 44 542 +9
Total Volume and Open Interest 1,168 8,327 -81
Live Cattle(CME)
Feb14 140213 142.325 143.485 142.250 143.150 +1.050 5,607 16,108 -2,088
Apr14 140213 140.900 142.650 140.900 142.400 +1.615 28,671 178,724 +2,071
Jun14 140213 132.130 133.000 132.000 132.750 +1.000 13,520 93,665 +735
Aug14 140213 130.735 131.650 130.600 131.435 +0.935 5,835 40,694 +1,309
Oct14 140213 134.130 134.950 134.100 134.800 +0.800 3,548 22,976 +578
Dec14 140213 135.800 136.630 135.650 136.300 +0.865 1,342 12,732 +661
Total Volume and Open Interest 58,917 369,291 +3,473
Feeder Cattle(CME)
Mar14 140213 168.880 171.350 168.535 170.735 +2.235 3,958 13,966 -643
Apr14 140213 169.900 172.150 169.600 171.600 +2.200 2,403 8,022 +545
May14 140213 170.500 172.500 170.235 171.880 +1.845 1,753 12,274 +535
Aug14 140213 172.250 174.000 172.130 173.700 +1.870 931 10,128 +257
Sep14 140213 171.900 173.200 171.850 173.000 +1.420 443 1,374 +28
Oct14 140213 171.000 172.330 171.000 172.300 +1.900 218 702 +159
Nov14 140213 170.000 171.485 170.000 171.350 +1.450 92 409 +39
Total Volume and Open Interest 9,804 46,892 +924
Lean Hogs(CME)
Feb14 140213 86.350 86.450 86.180 86.350 -0.150 2,544 12,301 -833
Apr14 140213 94.480 95.400 94.385 94.930 +0.545 13,032 99,622 +733
May14 140213 102.700 103.250 102.600 103.150 +0.350 56 3,202 +1
Jun14 140213 104.650 105.400 104.635 104.900 +0.250 6,175 58,355 -557
Jul14 140213 104.400 104.900 104.230 104.700 +0.300 3,247 19,603 +348
Aug14 140213 102.600 102.830 102.385 102.550 +0.220 4,194 30,268 -678
Oct14 140213 89.200 89.500 88.885 89.480 +0.250 4,487 26,354 +535
Dec14 140213 82.900 83.350 82.785 83.300 +0.415 3,082 17,889 +953
Total Volume and Open Interest 38,597 276,745 +1,074
Class III Milk(CME)
Feb14 140213 23.09 23.14 23.06 23.12 +0.02 335 5,111 +36
Mar14 140213 20.70 21.06 20.65 21.04 +0.23 579 4,528 +83
Apr14 140213 19.50 19.74 19.50 19.66 +0.01 168 3,297 +24
May14 140213 19.03 19.12 18.90 19.10 -0.04 67 2,870 +2
Jun14 140213 18.92 18.97 18.88 18.94 -0.01 93 2,670 +53
Total Volume and Open Interest 1,449 27,350 +307
Cocoa(ICE)
Mar14 140213 2934 2941 2908 2929 -12 17,316 13,846 -7,401
May14 140213 2972 2977 2942 2958 -13 19,402 116,001 +2,514
Jul14 140213 2982 2982 2951 2966 -12 4,548 32,770 +1,601
Sep14 140213 2982 2984 2955 2968 -13 1,213 18,627 +330
Dec14 140213 2965 2968 2938 2953 -12 797 21,705 +363
Mar15 140213 2943 2943 2926 2932 -12 158 12,370 +63
May15 140213 2930 2930 2930 2930 -13 12 3,094 +1
Total Volume and Open Interest 43,469 218,752 -2,509
Coffee "C"(ICE)
Mar14 140213 141.55 142.75 136.35 139.70 -1.35 22,335 45,245 -6,441
May14 140213 143.35 144.75 138.40 141.95 -1.20 17,704 68,337 +5,381
Jul14 140213 145.00 146.50 140.75 144.00 -1.10 3,488 21,338 +378
Sep14 140213 147.25 148.00 142.50 145.90 -0.95 1,936 10,342 +400
Dec14 140213 149.80 150.10 144.35 148.10 -0.80 1,051 10,250 +201
Mar15 140213 152.00 152.20 147.70 150.35 -0.75 136 3,077 -15
Total Volume and Open Interest 46,856 163,458 -63
Orange Juice(ICE)
Mar14 140213 146.25 147.55 145.95 146.45 +0.20 1,149 8,539 -654
May14 140213 146.80 148.30 146.75 146.95 +0.15 646 5,923 +408
Jul14 140213 147.50 148.40 147.25 147.25 +0.10 24 798 +23
Sep14 140213 148.05 148.05 147.15 147.15 -0.15 16 483 +14
Nov14 140213 147.95 147.95 147.95 147.95 +0.65 0 39 +0
Jan15 140213 149.45 149.45 149.45 149.45 +0.65 0 5 +0
Total Volume and Open Interest 1,835 15,787 -209
Sugar #11(ICE)
Mar14 140213 15.85 15.89 15.54 15.66 -0.15 104,380 213,851 -37,515
May14 140213 16.11 16.21 15.85 16.04 -0.07 84,212 282,539 +29,843
Jul14 140213 16.42 16.50 16.17 16.36 -0.06 23,874 156,321 +852
Oct14 140213 16.88 16.91 16.60 16.80 -0.03 8,449 89,257 +1,864
Mar15 140213 17.60 17.65 17.35 17.54 -0.04 4,127 64,203 +2,174
May15 140213 17.68 17.70 17.42 17.59 -0.04 397 9,802 +43
Jul15 140213 17.71 17.71 17.44 17.60 -0.05 91 9,017 -12
Oct15 140213 17.85 17.85 17.67 17.81 -0.07 77 13,480 +39
Total Volume and Open Interest 225,642 850,386 -2,687
London Cocoa(LCE)
Mar14 140213 1868 1873 1851 1865 -6 10,012 72,557 -645
May14 140213 1864 1867 1846 1858 -9 10,102 63,122 +1,340
Jul14 140213 1855 1859 1839 1851 -8 3,361 38,117 -164
Sep14 140213 1848 1849 1829 1840 -10 1,283 31,273 -35
Dec14 140213 1819 1820 1802 1810 -11 950 30,237 +464
Mar15 140213 1806 1806 1790 1797 -10 209 34,434 +272
May15 140213 1790 1793 1790 1793 -11 3 959 -91
Total Volume and Open Interest 25,948 270,810 +1,144
London Sugar(LCE)
May14 140213 448.30 448.90 439.00 443.20 -3.10 6,035 34,669 +1,223
Aug14 140213 454.00 454.00 445.20 449.20 -3.70 2,577 18,795 +480
Oct14 140213 459.70 459.70 451.20 455.30 -4.50 359 8,272 +136
Dec14 140213 468.50 468.50 459.30 462.30 -5.90 17 3,520 +72
Mar15 140213 475.50 475.50 468.50 471.50 -5.60 2 3,368 +95
Total Volume and Open Interest 13,227 81,209 -3,568
Cotton(ICE)
Mar14 140213 88.14 89.00 86.80 87.60 -0.77 19,626 53,278 -6,804
May14 140213 88.68 89.63 87.35 88.58 -0.27 17,154 75,051 +7,602
Jul14 140213 87.88 89.00 86.73 88.22 +0.28 3,210 27,068 +398
Oct14 140213 80.69 80.69 80.69 80.69 +0.06 2 13 +0
Dec14 140213 78.09 78.15 77.45 78.15 -0.17 1,582 22,764 +928
Mar15 140213 78.31 78.61 78.10 78.61 -0.19 6 707 -1
Total Volume and Open Interest 41,595 178,951 +2,137
Lumber(CME)
Mar14 140213 357.4 364.2 354.4 360.8 +6.6 556 2,015 -299
May14 140213 357.3 364.5 354.6 359.3 +2.3 392 2,169 +287
Jul14 140213 363.1 367.0 359.9 363.8 +2.8 12 210 +4
Sep14 140213 364.1 367.5 360.0 365.9 +5.5 6 35 -2
Total Volume and Open Interest 970 4,455 -10
Crude Oil(NYM)
Mar14 140213 100.27 100.66 99.40 100.35 -0.02 233,933 208,517 -27,704
Apr14 140213 99.83 100.27 98.96 100.05 +0.13 117,229 214,614 +21,333
May14 140213 99.01 99.50 98.24 99.31 +0.14 53,589 126,158 +6,318
Jun14 140213 98.22 98.73 97.51 98.54 +0.17 58,950 162,242 +4,293
Jul14 140213 97.47 97.86 96.76 97.75 +0.16 21,087 61,116 +1,467
Aug14 140213 96.39 97.00 95.94 96.88 +0.14 8,738 52,761 +492
Sep14 140213 95.69 96.07 95.10 96.00 +0.13 13,945 70,253 +1,164
Oct14 140213 94.50 95.24 94.50 95.16 +0.11 3,182 47,082 +231
Nov14 140213 93.81 94.41 93.71 94.41 +0.10 1,655 35,153 +141
Dec14 140213 93.45 93.82 92.92 93.69 +0.08 29,060 208,170 +2,518
Jan15 140213 92.58 92.97 92.25 92.85 +0.08 840 37,686 +215
Feb15 140213 91.46 92.21 91.46 92.05 +0.08 603 21,279 -1
Mar15 140213 90.70 91.35 90.70 91.35 +0.07 1,273 27,274 -65
Apr15 140213 90.77 90.77 90.74 90.74 +0.07 348 12,954 +34
May15 140213 90.20 90.20 90.20 90.20 +0.06 281 14,469 +19
Jun15 140213 89.30 89.80 89.30 89.68 +0.06 4,664 46,902 -941
Total Volume and Open Interest 573,137 1,646,415 +11,530
e-miNY Crude Oil(NYM)
Feb14 140117 94.100 94.925 93.950 94.375 +0.425 5,442 2,233 -378
Mar14 140213 100.300 100.650 99.425 100.350 -0.025 4,895 3,545 +271
Apr14 140213 99.750 100.275 98.975 100.050 +0.125 504 1,657 +137
May14 140213 98.450 99.300 98.450 99.300 +0.125 200 363 +27
Jun14 140213 98.000 98.550 98.000 98.550 +0.175 86 245 +15
Jul14 140213 97.500 97.850 97.500 97.750 +0.150 48 176 +16
Aug14 140213 96.875 96.875 96.875 96.875 +0.125 16 207 +16
Sep14 140213 96.000 96.000 96.000 96.000 +0.125 0 67 +0
Oct14 140213 95.150 95.150 95.150 95.150 +0.100 0 64 +0
Nov14 140213 94.400 94.400 94.400 94.400 +0.100      
Total Volume and Open Interest 5,751 6,522 +482
Heating Oil(NYM)
Mar14 140213 301.79 304.15 300.43 303.07 +1.82 55,272 71,396 -4,508
Apr14 140213 298.03 299.81 297.05 299.03 +1.08 42,035 60,359 +6,171
May14 140213 296.92 298.37 295.87 297.69 +0.85 22,164 37,598 +1,611
Jun14 140213 296.24 297.74 295.06 297.01 +0.75 17,554 34,250 -2,159
Jul14 140213 295.65 296.93 294.71 296.50 +0.66 4,969 13,134 +808
Aug14 140213 294.90 296.46 294.60 295.98 +0.56 2,814 9,479 -90
Sep14 140213 294.81 295.88 293.98 295.49 +0.42 1,101 10,176 +115
Oct14 140213 294.56 295.13 293.87 294.91 +0.30 550 4,202 -47
Nov14 140213 294.29 294.99 293.40 294.27 +0.11 760 4,670 -27
Dec14 140213 293.80 294.60 292.45 293.63 -0.02 1,569 23,910 +196
Jan15 140213 292.89 292.96 292.47 292.88 -0.16 230 4,186 +64
Feb15 140213 291.78 291.80 291.27 291.58 -0.19 105 1,950 -3
Mar15 140213 290.01 290.37 289.60 289.78 -0.14 195 2,969 +45
Apr15 140213 288.35 289.00 287.50 287.71 -0.11 169 1,373 +72
Total Volume and Open Interest 150,055 290,530 +2,263
Gasoline(NYMEX)
Mar14 140213 275.98 278.55 273.32 277.72 +1.41 50,677 65,637 -2,776
Apr14 140213 293.48 295.52 291.04 294.81 +1.14 36,301 68,307 +3,894
May14 140213 292.61 294.62 290.50 293.99 +1.11 21,591 49,162 +2,577
Jun14 140213 290.58 291.67 287.95 291.11 +1.01 16,860 32,162 +12
Jul14 140213 286.80 288.20 284.77 287.67 +0.97 9,394 18,447 +1,407
Aug14 140213 283.29 284.08 281.11 283.73 +1.01 4,630 9,627 -179
Sep14 140213 277.01 279.48 276.24 279.12 +1.01 3,889 10,040 -273
Oct14 140213 262.53 264.05 261.80 263.70 +0.79 1,811 3,823 +417
Nov14 140213 257.83 259.01 257.47 259.01 +0.74 978 3,662 +161
Dec14 140213 253.70 256.27 253.59 255.87 +0.66 1,406 13,128 -48
Total Volume and Open Interest 147,789 277,354 +5,325
e-miNY RBOB Gasoline(NYM)
Mar14 140213 277.70 277.72 277.70 277.70 +1.40 0 1 +0
Apr14 140213 294.80 294.81 294.80 294.80 +1.10      
May14 140213 294.00 294.00 293.99 294.00 +1.10      
Jun14 140213 291.10 291.11 291.10 291.10 +1.00      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar14 140213 4.828 5.239 4.818 5.223 +0.401 171,248 196,143 -15,031
Apr14 140213 4.544 4.649 4.544 4.632 +0.079 101,186 235,899 +4,887
May14 140213 4.550 4.620 4.535 4.591 +0.058 66,248 154,494 +11,883
Jun14 140213 4.572 4.638 4.556 4.610 +0.057 15,936 51,535 +378
Jul14 140213 4.622 4.673 4.600 4.647 +0.055 15,478 57,740 +1,415
Aug14 140213 4.659 4.659 4.595 4.636 +0.054 5,796 33,769 +2,227
Sep14 140213 4.633 4.633 4.560 4.608 +0.050 4,612 39,308 +331
Oct14 140213 4.601 4.654 4.570 4.620 +0.050 13,755 130,998 +866
Nov14 140213 4.657 4.665 4.622 4.658 +0.051 1,820 35,212 +441
Dec14 140213 4.777 4.784 4.714 4.767 +0.045 1,505 66,799 +218
Jan15 140213 4.882 4.888 4.807 4.863 +0.049 4,648 58,442 +927
Feb15 140213 4.794 4.804 4.748 4.804 +0.045 1,313 19,676 +803
Mar15 140213 4.689 4.701 4.655 4.699 +0.049 3,149 39,598 +703
Apr15 140213 4.090 4.105 4.049 4.060 -0.001 2,323 40,405 -221
May15 140213 4.000 4.010 3.986 3.996 -0.002 1,850 15,407 +682
Jun15 140213 3.996 4.010 3.995 4.006 -0.002 1,106 12,524 +114
Total Volume and Open Interest 414,978 1,280,849 +12,913
Brent Crude Oil(ICE)
Mar14 140213 108.68 108.84 108.09 108.73 -0.06 137,264 64,983 -33,765
Apr14 140213 108.20 108.74 107.64 108.52 +0.17 212,206 288,520 +11,375
May14 140213 107.88 108.40 107.35 108.19 +0.16 106,881 204,305 +11,132
Jun14 140213 107.53 108.04 107.02 107.82 +0.14 76,347 151,869 +2,015
Jul14 140213 107.13 107.63 106.67 107.42 +0.13 25,986 55,751 +2,031
Aug14 140213 106.69 107.20 106.22 107.00 +0.13 13,909 61,318 +2,193
Sep14 140213 106.15 106.66 105.72 106.46 +0.12 12,356 68,277 +1,051
Oct14 140213 105.47 106.13 105.23 105.96 +0.12 5,619 37,186 +448
Nov14 140213 105.02 105.66 104.78 105.49 +0.12 3,064 29,385 -213
Dec14 140213 104.85 105.25 104.34 105.04 +0.11 36,562 168,436 -810
Jan15 140213 104.68 104.68 104.68 104.68 +0.11 695 31,280 +125
Feb15 140213 104.31 104.31 104.31 104.31 +0.11 522 20,953 +145
Mar15 140213 103.89 103.89 103.89 103.89 +0.10 795 25,790 -16
Apr15 140213 103.47 103.47 103.47 103.47 +0.11 271 10,398 +49
Total Volume and Open Interest 657,402 1,505,087 -2,428
Gas Oil(ICE)
Mar14 140213 920.00 923.00 916.00 918.50 -1.00 99,974 122,399 -10,804
Apr14 140213 917.00 919.00 913.00 915.00 -1.50 63,584 73,827 +1,520
May14 140213 912.25 915.25 909.75 911.50 -2.00 27,450 48,149 +1,051
Jun14 140213 909.50 911.75 906.75 908.50 -2.00 30,365 69,390 -109
Jul14 140213 907.50 910.25 905.50 907.00 -2.25 5,223 25,749 +361
Aug14 140213 904.75 908.50 904.25 905.75 -2.25 2,630 22,426 +390
Sep14 140213 904.50 907.50 902.50 904.50 -2.00 4,287 24,680 +996
Oct14 140213 902.75 905.25 901.50 902.75 -2.00 1,340 14,677 +368
Nov14 140213 902.00 902.50 899.50 900.75 -2.25 934 14,896 +19
Dec14 140213 899.25 901.75 897.00 899.00 -2.00 8,654 53,769 +1,649
Total Volume and Open Interest 267,689 481,776 -16,810
Ethanol(CBOT)
Feb14 140205 1.950 2.040 1.950 1.970 -0.007 16 56 -3
Mar14 140213 1.965 2.015 1.965 2.013 +0.039 321 1,051 -137
Apr14 140213 1.957 1.983 1.955 1.980 +0.029 163 1,495 +45
May14 140213 1.926 1.952 1.926 1.946 +0.025 61 896 +22
Jun14 140213 1.890 1.898 1.887 1.898 +0.014 28 451 +5
Jul14 140213 1.856 1.858 1.845 1.858 +0.014 29 400 -5
Aug14 140213 1.813 1.817 1.811 1.817 +0.014 28 195 +0
Sep14 140213 1.776 1.785 1.773 1.785 +0.018 15 182 +0
Total Volume and Open Interest 670 5,159 -70
WTI Crude Oil(ICE)
Mar14 140213 100.19 100.65 99.41 100.35 -0.02 37,330 50,357 -2,567
Apr14 140213 99.73 100.26 98.97 100.05 +0.13 21,400 56,677 +997
May14 140213 98.94 99.45 98.26 99.31 +0.14 11,374 34,270 +2,126
Jun14 140213 97.84 98.68 97.50 98.54 +0.17 12,566 86,160 -225
Jul14 140213 97.01 97.85 96.99 97.75 +0.16 3,687 14,064 -180
Aug14 140213 96.23 96.93 96.23 96.88 +0.14 1,546 11,818 -99
Sep14 140213 95.30 96.08 95.30 96.00 +0.13 1,527 30,213 +190
Oct14 140213 95.21 95.21 95.16 95.16 +0.11 399 7,498 +46
Nov14 140213 94.45 94.45 94.41 94.41 +0.10 375 10,960 -40
Dec14 140213 93.02 93.77 93.02 93.69 +0.08 5,535 100,541 -406
Jan15 140213 92.85 92.85 92.85 92.85 +0.08 37 7,965 -34
Feb15 140213 92.05 92.05 92.05 92.05 +0.08 15 2,473 +1
Mar15 140213 91.35 91.35 91.35 91.35 +0.07 34 11,331 +0
Apr15 140213 90.74 90.74 90.74 90.74 +0.07 59 758 -5
May15 140213 90.20 90.20 90.20 90.20 +0.06 45 1,041 +27
Jun15 140213 89.68 89.68 89.68 89.68 +0.06 180 23,989 +49
Total Volume and Open Interest 100,292 570,613 +79
US Dollar Index(ICE)
Mar14 140213 80.745 80.750 80.245 80.378 -0.362 24,067 45,727 +706
Jun14 140213 80.880 80.880 80.425 80.552 -0.363 275 1,422 +72
Sep14 140213 81.010 81.010 80.725 80.738 -0.362 1 5 +1
Total Volume and Open Interest 24,360 47,189 +794
Australian Dollar(CME)
Mar14 140213 89.98 90.23 89.10 89.71 -0.41 93,655 109,247 -5,695
Jun14 140213 89.44 89.57 88.58 89.16 -0.41 636 1,257 +158
Sep14 140213 88.62 89.02 88.62 88.62 -0.40 0 11 +0
Total Volume and Open Interest 94,292 110,523 -5,537
British Pound(CME)
Mar14 140213 166.06 166.72 165.93 166.51 +0.58 87,235 196,541 +3,593
Jun14 140213 165.97 166.59 165.81 166.39 +0.58 1,335 8,276 +963
Sep14 140213 166.26 166.26 165.68 166.26 +0.58 0 96 +0
Total Volume and Open Interest 88,570 204,982 +4,556
Canadian Dollar(CME)
Mar14 140213 90.85 91.22 90.62 91.05 +0.18 52,477 150,538 -557
Jun14 140213 90.63 91.01 90.44 90.85 +0.18 593 3,535 +161
Sep14 140213 90.60 90.78 90.40 90.66 +0.18 67 1,818 +34
Dec14 140213 90.30 90.66 90.29 90.47 +0.18 11 1,139 +5
Total Volume and Open Interest 53,150 157,495 -355
Japanese Yen(CME)
Mar14 140213 97.54 98.35 97.54 97.77 +0.17 113,244 194,182 -309
Jun14 140213 97.59 98.38 97.59 97.82 +0.17 826 2,141 +86
Sep14 140213 98.40 98.40 97.71 97.88 +0.17 1 26 +1
Total Volume and Open Interest 114,071 196,435 -222
Swiss Franc(CME)
Mar14 140213 111.08 112.15 111.01 111.85 +0.76 29,549 41,856 +1,273
Jun14 140213 111.17 112.06 111.17 111.94 +0.76 29 318 +7
Sep14 140213 112.04 112.04 111.28 112.04 +0.76 249 247 +244
Total Volume and Open Interest 29,827 42,433 +1,524
EuroFX(CME)
Mar14 140213 135.96 136.92 135.85 136.74 +0.80 195,525 260,302 +4,380
Jun14 140213 135.87 136.91 135.87 136.74 +0.80 2,126 16,069 +1,360
Sep14 140213 136.75 136.77 135.96 136.77 +0.81 17 4,361 +7
Total Volume and Open Interest 197,672 281,037 +5,751
Mexican Peso(CME)
Feb14 140213 754.00 754.00 749.75 754.00 +4.25      
Mar14 140213 749.25 753.50 745.00 752.50 +4.50 33,655 107,453 -2,160
Total Volume and Open Interest 33,659 127,225 -2,159
Brazilian Real(CME)
Mar14 140213 410.85 415.90 409.50 414.30 +3.45 692 5,445 +43
Apr14 140213 411.30 412.45 406.65 411.30 +3.60 0 58 +0
May14 140213 408.15 408.15 404.60 408.15 +3.55      
Jun14 140213 400.65 405.30 400.45 404.95 +3.55 0 5 +0
Total Volume and Open Interest 692 11,996 +43
30-Year T-Bonds(CBOT)
Mar14 140213 132~100 133~070 132~080 133~000 +0~240 275,583 680,412 -498
Jun14 140213 130~220 131~200 130~220 131~150 +0~240 461 14,438 +120
Sep14 140213 130~070 130~070 129~150 130~070 +0~240 0 1 +0
Total Volume and Open Interest 276,044 694,851 -378
10-Year T-Notes(CBOT)
Mar14 140213 125~085 125~260 125~080 125~240 +0~160 1,073,023 2,365,182 -2,127
Jun14 140213 123~215 124~060 123~200 124~045 +0~165 20,857 45,784 +12,593
Sep14 140213 123~205 123~205 123~040 123~205 +0~165      
Total Volume and Open Interest 1,093,880 2,410,966 +10,466
5-Year T-Notes(CBOT)
Mar14 140213 120~140 120~242 120~132 120~234 +0~102 560,496 1,925,427 +25,418
Jun14 140213 119~150 119~222 119~116 119~222 +0~104 7,689 44,628 +1,910
Sep14 140213 119~222 119~222 119~116 119~222 +0~104      
Total Volume and Open Interest 568,185 1,970,055 +27,328
2 Year T-Notes(CBOT)
Mar14 140213 110~024 110~044 110~020 110~040 +0~016 147,709 880,344 -18,379
Jun14 140213 109~276 109~294 109~270 109~292 +0~022 2,578 15,273 +198
Sep14 140213 109~292 109~292 109~270 109~292 +0~022      
Total Volume and Open Interest 150,287 895,617 -18,181
Eurodollars(CME)
Mar14 140213 99.760 99.765 99.760 99.760 unch 67,845 789,753 -3,239
Jun14 140213 99.750 99.755 99.745 99.750 +0.005 152,755 665,137 -23,799
Sep14 140213 99.715 99.735 99.715 99.725 +0.005 138,855 678,802 -10,090
Dec14 140213 99.660 99.685 99.660 99.680 +0.015 171,746 727,200 -11,538
Mar15 140213 99.560 99.595 99.555 99.590 +0.030 185,607 693,661 +13,656
Jun15 140213 99.405 99.455 99.405 99.450 +0.045 176,740 836,456 +6,454
Sep15 140213 99.215 99.270 99.215 99.265 +0.050 197,519 880,497 -5,425
Dec15 140213 98.990 99.050 98.985 99.040 +0.055 276,281 1,194,017 +4,833
Mar16 140213 98.725 98.795 98.725 98.775 +0.055 201,746 840,205 +8,583
Jun16 140213 98.445 98.520 98.445 98.500 +0.060 173,109 544,177 +9,296
Sep16 140213 98.165 98.245 98.160 98.225 +0.070 110,908 395,526 -3,847
Dec16 140213 97.875 97.965 97.875 97.950 +0.075 145,551 415,032 -4,600
Mar17 140213 97.625 97.710 97.620 97.700 +0.085 74,143 315,606 +1,109
Jun17 140213 97.365 97.455 97.365 97.450 +0.090 47,160 209,662 +1,462
Sep17 140213 97.135 97.230 97.135 97.225 +0.095 36,979 155,771 -2,565
Dec17 140213 96.915 97.010 96.915 97.000 +0.095 35,918 165,895 +253
Mar18 140213 96.715 96.805 96.715 96.800 +0.095 19,668 145,935 +88
Jun18 140213 96.520 96.615 96.520 96.615 +0.100 17,786 93,684 +1,912
Total Volume and Open Interest 2,273,503 9,968,139 -17,016
Ultra T-Bond(CBOT)
Mar14 140213 141~22 142~25 141~21 142~17 +0~28 65,499 454,375 +411
Jun14 140213 140~29 141~01 140~05 141~01 +0~28 49 639 +15
Sep14 140213 141~01 141~01 140~05 141~01 +0~28      
Total Volume and Open Interest 65,548 455,014 +426
30 Day Federal Funds(CBOT)
Feb14 140213 99.930 99.930 99.930 99.930 unch 882 45,120 +336
Mar14 140213 99.925 99.925 99.920 99.920 unch 2,261 39,282 +767
Apr14 140213 99.925 99.925 99.920 99.920 unch 228 19,029 +159
May14 140213 99.920 99.925 99.915 99.920 +0.005 531 14,845 +402
Jun14 140213 99.920 99.925 99.915 99.920 +0.005 1,115 17,218 +622
Jul14 140213 99.915 99.920 99.910 99.915 +0.005 289 16,763 +8
Total Volume and Open Interest 11,480 293,954 +2,663
3-Mth Euro-Yen(CME)
Mar14 140213 99.800 99.800 99.800 99.800 unch      
Jun14 140213 99.805 99.805 99.805 99.805 unch      
Sep14 140213 99.810 99.810 99.810 99.810 unch      
Dec14 140213 99.805 99.805 99.805 99.805 unch      
Mar15 140213 99.805 99.805 99.805 99.805 unch      
Jun15 140213 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140213 99.795 99.795 99.795 99.795 unch      
Dec15 140213 99.780 99.780 99.780 99.780 unch      
Mar16 140213 99.640 99.640 99.640 99.640 unch      
Jun16 140213 99.500 99.500 99.500 99.500 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Mar14 140213 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 140213 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140213 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140213 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140213 99.81 99.81 99.81 99.81 unch      
Jun15 140213 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140213 99.79 99.79 99.79 99.79 unch      
Dec15 140213 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 140213 144.77 144.95 144.64 144.92 +0.11 369 18,662 -119
Jun14 140213 144.30 144.30 144.30 144.30 +0.11 0 5 +0
Sep14 140213 143.73 143.73 143.73 143.73 +0.11      
Total Volume and Open Interest 369 18,667 -119
Euro-Bund(EUREX)
Mar14 140213 143.39 143.98 143.36 143.78 +0.61 608,038 1,098,903 +16,078
Jun14 140213 141.55 142.01 141.53 141.87 +0.62 6,577 27,693 +2,686
Sep14 140213 140.78 140.78 140.78 140.78 +0.61      
Total Volume and Open Interest 614,615 1,126,596 +18,764
Euro-Bobl(EUREX)
Mar14 140213 126.53 126.83 126.51 126.75 +0.28 407,429 960,335 +2,490
Jun14 140213 124.91 125.11 124.91 125.08 +0.28 2,223 27,204 +2,143
Sep14 140213 125.08 125.08 125.08 125.08 +0.28      
Total Volume and Open Interest 409,652 987,539 +4,633
3-Mth Euribor(EUREX)
Mar14 140213 99.745 99.745 99.745 99.745 +0.010 0 2,934 +0
Jun14 140213 99.765 99.770 99.765 99.770 +0.015 0 902 +0
Sep14 140213 99.755 99.765 99.755 99.765 +0.020 1,400 3,884 +1,400
Total Volume and Open Interest 3,488 28,620 +2,265
Long Gilt(LIFFE)
Mar14 140213 109~21 109~30 109~18 109~23 +0~12 147,889 364,707 +334
Jun14 140213 108~22 108~30 108~22 108~25 +0~11 1,425 1,130 +0
Total Volume and Open Interest 149,314 365,837 +334
3-Mth Short Sterling(LIFFE)
Mar14 140213 99.46 99.47 99.45 99.47 +0.01 15,704 280,994 +198
Jun14 140213 99.42 99.43 99.41 99.43 +0.01 20,321 378,442 +585
Sep14 140213 99.33 99.35 99.32 99.34 +0.01 38,768 416,133 +3,807
Dec14 140213 99.18 99.22 99.18 99.20 +0.02 49,636 343,868 -4,093
Mar15 140213 99.01 99.05 99.01 99.02 +0.01 57,906 260,327 +361
Jun15 140213 98.80 98.86 98.80 98.82 +0.02 61,910 244,702 +3,949
Total Volume and Open Interest 527,305 2,998,061 +10,397
3-Mth Euribor(LIFFE)
Mar14 140213 99.730 99.750 99.730 99.745 +0.010 47,183 542,213 -1,641
Jun14 140213 99.755 99.775 99.755 99.770 +0.015 49,428 474,822 -7,156
Sep14 140213 99.745 99.770 99.745 99.765 +0.020 47,501 365,047 -58
Total Volume and Open Interest 438,649 3,885,527 -6,821
3-Mth Aus T-Bills(SFE)
Mar14 140213 97.39 97.39 97.38 97.39 unch 2,037 141,909 -3,073
Jun14 140213 97.36 97.39 97.35 97.39 +0.02 15,656 158,231 +2,783
Sep14 140213 97.29 97.34 97.28 97.34 +0.04 20,956 146,764 +769
Dec14 140213 97.16 97.24 97.16 97.24 +0.07 28,738 145,464 +4,996
Mar15 140213 97.00 97.09 96.99 97.09 +0.08 13,518 104,016 -143
Jun15 140213 96.81 96.90 96.80 96.90 +0.09 8,310 72,293 +3,811
Sep15 140213 96.62 96.72 96.61 96.72 +0.09 1,760 33,067 -37
Dec15 140213 96.43 96.53 96.42 96.53 +0.09 1,107 22,550 -801
Mar16 140213 96.36 96.37 96.36 96.37 +0.09 301 1,871 -125
Jun16 140213 96.20 96.20 96.20 96.20 +0.09 21 1,087 -22
Total Volume and Open Interest 92,424 828,029 +8,158
10-Year Aus T-Bonds(SFE)
Mar14 140213 95.83 95.89 95.80 95.88 +0.04 63,779 540,338 -3,626
Jun14 140213 95.88 95.88 95.88 95.88 +0.04      
Total Volume and Open Interest 63,779 540,338 -3,626
3-Year Aus T-Bonds(SFE)
Mar14 140213 96.91 97.00 96.90 96.99 +0.07 187,770 600,545 -10,118
Jun14 140213 96.99 96.99 96.99 96.99 +0.07      
Total Volume and Open Interest 187,770 600,545 -10,118
Gold(CMX)
Feb14 140213 1293.3 1303.5 1287.5 1300.4 +5.1 562 1,061 -541
Apr14 140213 1290.8 1303.0 1286.2 1300.1 +5.1 154,734 237,951 +3,319
Jun14 140213 1292.3 1302.8 1286.3 1300.3 +5.2 3,232 45,832 -348
Aug14 140213 1292.0 1302.4 1290.1 1300.7 +5.2 1,123 19,505 +94
Oct14 140213 1289.4 1303.5 1289.4 1301.3 +5.2 172 6,633 -16
Dec14 140213 1290.8 1304.6 1290.8 1302.0 +5.2 894 20,601 +51
Feb15 140213 1302.8 1302.8 1302.8 1302.8 +5.2 11 3,156 +10
Apr15 140213 1303.7 1303.7 1303.7 1303.7 +5.2 0 4,317 +0
Jun15 140213 1304.7 1304.7 1304.7 1304.7 +5.2 103 6,739 +77
Aug15 140213 1306.0 1306.0 1306.0 1306.0 +5.2 179 2,467 +147
Oct15 140213 1307.5 1307.5 1307.5 1307.5 +5.1 0 75 +0
Dec15 140213 1307.1 1310.5 1307.1 1309.2 +5.0 289 11,494 +36
Total Volume and Open Interest 161,843 376,973 +2,791
Silver(CMX)
Mar14 140213 2022.0 2052.0 2012.5 2039.5 +5.4 56,199 71,531 -3,630
May14 140213 2025.5 2053.0 2016.0 2042.9 +5.4 14,187 36,712 +3,758
Jul14 140213 2032.5 2056.0 2022.0 2046.1 +5.4 1,218 6,943 -126
Sep14 140213 2034.5 2060.5 2031.0 2048.9 +5.4 1,031 3,027 +267
Dec14 140213 2027.0 2062.5 2027.0 2052.4 +5.4 870 12,913 -78
Mar15 140213 2059.5 2059.5 2055.7 2055.7 +5.4 4 1,472 +2
May15 140213 2058.1 2058.1 2058.1 2058.1 +5.4 0 761 +0
Total Volume and Open Interest 73,650 147,988 +253
Platinum(NYMEX)
Apr14 140213 1406.2 1418.4 1394.9 1416.6 +9.3 8,056 58,641 +356
Jul14 140213 1408.6 1419.4 1398.4 1419.3 +9.4 420 3,993 +287
Oct14 140213 1421.9 1421.9 1421.9 1421.9 +9.3 30 652 +30
Jan15 140213 1423.5 1423.5 1423.5 1423.5 +9.3 0 11 +0
Total Volume and Open Interest 8,506 63,300 +673
Palladium(NYMEX)
Mar14 140213 727.50 732.05 721.90 731.10 +2.05 3,348 27,399 -140
Jun14 140213 73.99 78.14 69.64 77.69 +2.05 561 11,501 +374
Sep14 140213 78.99 78.99 78.99 78.99 +2.05 0 1,272 +0
Total Volume and Open Interest 3,910 40,276 +233
Copper(CMX)
Mar14 140213 325.25 325.60 321.90 325.00 -0.60 47,529 77,199 -4,001
May14 140213 324.55 324.95 321.45 324.55 -0.50 15,930 50,421 +3,428
Jul14 140213 324.15 324.45 321.10 324.15 -0.50 4,148 21,346 +1,777
Sep14 140213 323.00 324.15 321.95 323.95 -0.40 722 5,019 +221
Dec14 140213 322.55 323.70 320.15 323.70 -0.20 105 3,977 +13
Total Volume and Open Interest 69,273 164,996 +1,407
DJIA Index(CBOT)
Mar14 140213 15933 16002 15822 15979 +36 847 13,375 +477
Jun14 140213 15909 15909 15873 15909 +36 1 4 +1
Sep14 140213 15840 15840 15804 15840 +36      
Dec14 140213 15771 15771 15735 15771 +36      
Total Volume and Open Interest 848 13,379 +478
E-mini DJIA Index(CBOT)
Mar14 140213 15943 16012 15822 15979 +36 147,448 106,293 +1,500
Jun14 140213 15858 15933 15755 15909 +36 24 341 +3
Sep14 140213 15798 15840 15798 15840 +36 8 22 +2
Dec14 140213 15771 15771 15771 15771 +36 0 5 +0
Total Volume and Open Interest 147,480 106,661 +1,505
S & P 500(CME)
Mar14 140213 1814.80 1826.80 1802.30 1824.30 +7.20 11,113 186,690 +3,238
Jun14 140213 1798.00 1819.10 1798.00 1817.30 +7.20 96 4,336 +57
Sep14 140213 1810.60 1812.40 1790.40 1810.60 +7.20 0 1,593 +0
Dec14 140213 1803.40 1805.20 1783.20 1803.40 +7.20 0 100 +0
Total Volume and Open Interest 11,209 192,719 +3,295
S & P 500 E-Mini(Globex)
Mar14 140213 1816.75 1827.00 1802.25 1824.25 +7.25 1,764,385 3,016,462 +25,842
Jun14 140213 1809.25 1820.00 1795.50 1817.25 +7.25 9,466 58,758 +4,878
Total Volume and Open Interest 1,773,941 3,078,305 +30,730
NASDAQ 100(CME)
Mar14 140213 3621.00 3657.00 3597.30 3651.00 +26.50 239 16,014 +17
Jun14 140213 3595.00 3644.00 3595.00 3643.30 +26.50      
Sep14 140213 3636.80 3636.80 3610.30 3636.80 +26.50      
Total Volume and Open Interest 239 16,014 +17
NASDAQ 100 E-Mini(Globex)
Mar14 140213 3623.30 3656.00 3596.80 3651.00 +26.50 249,858 404,523 +9,185
Jun14 140213 3616.80 3647.50 3590.50 3643.30 +26.50 562 1,370 +143
Total Volume and Open Interest 250,420 405,971 +9,328
S & P Midcap 400(CME)
Mar14 140213 1339.10 1339.10 1339.10 1339.10 +8.40 8 1,617 -13
Jun14 140213 1337.10 1337.10 1328.70 1337.10 +8.40      
Sep14 140213 1335.10 1335.10 1326.70 1335.10 +8.40      
Total Volume and Open Interest 8 1,617 -13
Volatility Index(CBOE)
Feb14 140213 14.60 15.20 14.50 14.60 +0.05 74,271 105,476 -7,274
Mar14 140213 15.05 15.55 14.90 14.95 -0.05 77,638 127,398 +3,765
Apr14 140213 15.80 16.19 15.65 15.65 -0.10 31,321 56,108 -1,256
May14 140213 16.40 16.75 16.25 16.35 -0.05 12,401 31,419 +858
Total Volume and Open Interest 214,756 384,442 -3,101
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar14 140213 14815 14820 14335 14650 -160 16,620 72,447 -888
Jun14 140213 14795 14795 14380 14660 -160 61 162 +31
Total Volume and Open Interest 16,681 72,609 -857
Nikkei 225(SGX)
Mar14 140213 14775 14795 14470 14525 -235 39,209 284,365 -7,025
Jun14 140213 14705 14720 14425 14430 -235 76 3,265 +15
Sep14 140213 14425 14425 14425 14425 -235 0 1,005 +0
Total Volume and Open Interest 41,035 338,238 -5,813
CAC 40(EURONEXT)
Feb14 140213 4295.0 4330.5 4275.0 4314.0 +8.5 106,242 284,910 -6,286
Mar14 140213 4296.5 4330.0 4277.0 4315.0 +8.5 1,712 49,903 +307
Apr14 140213 4292.0 4307.5 4292.0 4307.5 +9.0 1 10 +0
Total Volume and Open Interest 107,956 334,842 -5,970
Hang Seng Index(HKFE)
Feb14 140213 22240 22272 22065 22160 -98 60,818 101,694 -920
Mar14 140213 22129 22175 21979 22068 -95 1,561 11,167 +72
Total Volume and Open Interest 62,620 116,160 -790
DAX(EUREX)
Mar14 140213 9512.0 9643.5 9482.0 9600.5 +67.0 117,010 125,042 +2,929
Jun14 140213 9531.0 9659.0 9513.0 9621.0 +66.5 221 10,329 +86
Sep14 140213 9535.0 9667.0 9520.0 9630.5 +67.0 39 420 -9
Total Volume and Open Interest 117,270 135,791 +3,006
FT-SE 100(EURONEXT)
Mar14 140213 6632.50 6640.00 6565.00 6621.50 -10.00 106,319 576,010 -918
Jun14 140213 6535.00 6579.00 6520.00 6565.50 -10.00 37 9,700 -6
Sep14 140213 6517.50 6517.50 6517.50 6517.50 -9.50 22 320 +0
Total Volume and Open Interest 106,378 586,070 -924
SPI 200(SFE)
Mar14 140213 5265.0 5290.0 5256.0 5263.0 unch 27,349 234,038 +2,913
Jun14 140213 5273.0 5273.0 5261.0 5263.0 unch 69 3,102 +2
Sep14 140213 5218.0 5221.0 5218.0 5221.0 +1.0 38 1,223 -23
Total Volume and Open Interest 27,704 240,849 +2,801
FTSE MIB(ISE)
Mar14 140213 20145.00 20145.00 19825.00 20098.00 -53.00 22,970 52,441 -543
Jun14 140213 19790.00 19830.00 19540.00 19811.00 -53.00 37 379 -5
Sep14 140213 19711.00 19711.00 19711.00 19711.00 -53.00      
Total Volume and Open Interest 23,007 52,820 -548
KOSPI 200(KFE)
Mar14 140213 250.45 250.45 249.90 250.35 -2.35 152,083 111,752 -365
Jun14 140213 254.50 255.25 251.95 251.95 -2.35 183 2,304 -27
Sep14 140213 253.10 253.20 252.90 252.90 -2.80 4 555 -6
Total Volume and Open Interest 152,271 114,904 -399
GSCI(CME)
Feb14 140213 635.30 639.50 634.70 639.50 +3.50 1,842 3,325 -1,736
Mar14 140213 635.00 638.70 634.90 638.20 +2.20 1,847 4,890 +1,723
Apr14 140213 636.00 636.00 633.50 636.00 +2.00      
Total Volume and Open Interest 3,689 8,215 -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

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