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 18, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar14 140218 1337.25 1361.75 1335.50 1361.00 +23.50 146,027 177,645 -9,583
May14 140218 1325.00 1348.00 1323.25 1347.75 +22.75 120,970 233,302 +14,577
Jul14 140218 1308.25 1330.50 1306.00 1330.25 +22.75 38,465 113,691 +4,139
Aug14 140218 1258.00 1278.00 1258.00 1277.00 +18.25 1,436 5,353 +356
Sep14 140218 1179.00 1195.25 1179.00 1193.50 +13.75 1,091 4,452 +268
Nov14 140218 1130.25 1141.75 1128.75 1138.00 +7.50 26,887 126,041 +2,779
Jan15 140218 1135.00 1145.00 1134.50 1141.75 +7.25 731 11,858 +14
Mar15 140218 1144.00 1147.75 1137.25 1144.25 +7.00 451 4,526 +100
May15 140218 1143.25 1147.75 1137.00 1144.00 +7.00 45 2,136 +4
Jul15 140218 1145.25 1148.75 1139.50 1146.25 +6.75 299 3,175 +169
Aug15 140218 1134.50 1134.50 1127.75 1134.50 +6.75 0 10 +0
Sep15 140218 1116.50 1116.50 1109.75 1116.50 +6.75 0 8 +0
Nov15 140218 1103.25 1113.00 1103.25 1109.50 +5.50 422 6,655 +304
Jan16 140218 1110.50 1110.50 1105.25 1110.50 +5.25 0 25 +0
Total Volume and Open Interest 336,824 688,960 +13,127
Soybean Meal(CBOT)
Mar14 140218 449.50 458.50 448.90 456.90 +6.90 57,447 87,624 -6,610
May14 140218 431.80 439.30 430.30 438.10 +5.80 47,947 117,888 +8,473
Jul14 140218 420.00 425.70 418.40 424.90 +4.40 14,996 40,006 +2,584
Aug14 140218 403.00 405.70 401.90 404.80 +2.90 1,487 8,022 +199
Sep14 140218 381.60 383.40 380.10 381.30 +1.20 983 5,121 +96
Oct14 140218 354.60 358.50 354.60 355.60 -0.40 1,060 7,404 +157
Dec14 140218 353.00 355.30 351.30 352.80 +0.10 5,854 31,680 +878
Jan15 140218 352.80 353.80 351.60 352.00 +0.10 550 3,315 +197
Mar15 140218 351.70 354.00 351.70 352.10 unch 386 3,270 +139
May15 140218 352.50 353.40 351.00 351.30 unch 98 1,350 +12
Total Volume and Open Interest 130,961 306,794 +6,188
Soybean Oil(CBOT)
Mar14 140218 39.35 40.43 39.22 40.36 +1.21 83,120 106,870 -12,199
May14 140218 39.67 40.71 39.53 40.66 +1.19 69,216 132,939 +13,766
Jul14 140218 39.95 41.00 39.76 40.94 +1.18 21,300 55,951 +2,377
Aug14 140218 39.98 40.87 39.69 40.82 +1.13 2,896 8,557 +232
Sep14 140218 39.77 40.68 39.54 40.60 +1.06 1,798 8,165 +98
Oct14 140218 39.45 40.24 39.45 40.20 +0.91 2,024 6,958 +200
Dec14 140218 39.40 40.15 39.40 40.08 +0.78 8,859 30,099 +623
Jan15 140218 39.43 40.03 39.40 39.99 +0.71 1,183 2,462 -203
Mar15 140218 39.76 40.11 39.60 40.04 +0.66 297 2,255 +105
May15 140218 39.80 40.17 39.50 40.09 +0.59 125 1,198 -34
Total Volume and Open Interest 190,825 356,865 +4,967
Canola(WCE)
Mar14 140218 400.3 408.9 398.5 407.9 +9.7 26,711 41,723 -8,068
May14 140218 411.0 419.2 409.2 418.2 +9.4 20,337 84,712 +1,995
Jul14 140218 419.0 428.8 418.8 427.9 +9.5 12,286 40,694 +303
Nov14 140218 436.7 446.5 436.4 445.2 +8.8 11,836 53,416 +2,882
Jan15 140218 441.8 453.7 441.8 452.5 +8.9 201 8,636 -4
Total Volume and Open Interest 71,536 233,107 -2,820
Corn(CBOT)
Mar14 140218 445.00 450.00 444.50 449.50 +4.25 174,150 354,555 -16,433
May14 140218 450.00 455.75 450.00 455.50 +4.75 128,488 386,598 +19,384
Jul14 140218 454.50 460.25 454.25 460.00 +5.00 60,507 242,101 -1,577
Sep14 140218 455.50 461.00 455.25 460.75 +4.50 10,206 78,750 +2,728
Dec14 140218 459.00 464.00 458.50 463.75 +4.00 30,184 253,963 +1,601
Mar15 140218 468.50 473.50 468.50 473.50 +4.00 2,576 18,329 +758
May15 140218 474.75 479.75 474.75 479.75 +4.00 335 3,756 +174
Jul15 140218 477.75 482.00 477.75 482.00 +3.50 174 4,241 +80
Sep15 140218 472.50 472.50 469.50 472.50 +3.00 0 1,085 +0
Dec15 140218 469.25 472.50 469.25 472.50 +2.75 358 25,418 +61
Total Volume and Open Interest 407,006 1,370,942 +6,794
Wheat(CBOT)
Mar14 140218 599.50 613.25 598.75 612.00 +13.50 65,904 126,933 -5,319
May14 140218 597.25 608.00 596.25 607.50 +11.25 47,797 156,976 +3,999
Jul14 140218 602.00 611.75 600.00 611.25 +10.75 16,973 99,760 +1,106
Sep14 140218 610.00 620.00 608.75 619.50 +10.75 1,234 13,447 +223
Dec14 140218 621.00 632.25 621.00 631.50 +10.50 3,179 32,181 +516
Mar15 140218 632.75 641.00 630.25 641.00 +10.75 53 4,833 +8
Total Volume and Open Interest 135,158 435,773 +542
Wheat(KCBT)
Mar14 140218 675.00 688.50 674.00 685.75 +11.25 15,839 42,839 -3,896
May14 140218 665.50 678.75 665.25 676.00 +10.00 12,618 52,293 +2,814
Jul14 140218 656.00 669.25 656.00 667.25 +10.25 4,341 35,919 +505
Sep14 140218 666.25 675.25 664.00 674.00 +10.00 743 6,931 -45
Dec14 140218 677.25 685.75 674.25 684.50 +10.25 461 8,321 +54
Mar15 140218 680.00 689.00 678.25 687.75 +9.50 67 868 +22
Total Volume and Open Interest 34,078 147,628 -540
Wheat(MGE)
Mar14 140218 666.50 683.25 666.50 679.25 +12.75 4,364 12,610 -1,495
May14 140218 646.50 659.00 646.50 655.75 +8.75 4,086 21,846 +926
Jul14 140218 648.00 660.00 648.00 657.75 +9.75 1,253 14,615 -127
Sep14 140218 655.50 666.00 655.50 664.50 +9.75 370 7,544 +37
Dec14 140218 666.50 677.50 666.50 675.00 +8.50 233 6,463 +69
Total Volume and Open Interest 10,359 64,648 -554
Oats(CBOT)
Mar14 140218 417.25 430.00 417.25 428.75 +7.00 1,026 3,622 -470
May14 140218 388.50 396.00 388.50 393.75 +5.00 1,173 5,548 +614
Jul14 140218 348.75 353.00 348.75 350.50 +1.00 123 1,121 -16
Sep14 140218 331.00 332.00 327.00 328.50 +0.50 4 112 -2
Total Volume and Open Interest 2,369 11,634 +134
Rough Rice(CBOT)
Mar14 140218 15.58 15.87 15.55 15.85 +0.27 798 4,017 -407
May14 140218 15.41 15.62 15.35 15.61 +0.20 497 2,943 +229
Jul14 140218 15.12 15.40 15.12 15.40 +0.19 51 365 +21
Sep14 140218 13.94 14.11 13.92 14.11 +0.16 29 562 +17
Total Volume and Open Interest 1,376 8,070 -139
Live Cattle(CME)
Feb14 140218 143.130 143.750 143.130 143.750 +1.150 5,202 13,376 -1,678
Apr14 140218 141.650 142.235 141.650 142.130 +1.030 23,910 178,685 +157
Jun14 140218 132.800 133.630 132.750 133.535 +1.235 12,276 94,698 +237
Aug14 140218 131.500 132.075 131.435 132.000 +0.850 8,244 42,689 +1,303
Oct14 140218 134.600 135.325 134.600 135.250 +0.800 3,661 23,981 +350
Dec14 140218 136.075 136.825 136.075 136.825 +0.840 2,076 14,638 +631
Total Volume and Open Interest 55,617 372,693 +1,101
Feeder Cattle(CME)
Mar14 140218 170.700 171.950 170.600 171.700 +1.215 4,684 12,573 -105
Apr14 140218 171.550 173.285 171.535 173.200 +1.850 2,883 9,233 +857
May14 140218 171.950 173.800 171.950 173.750 +1.965 1,882 12,777 +202
Aug14 140218 173.550 175.000 173.550 175.000 +1.550 1,295 10,630 +477
Sep14 140218 173.000 174.200 172.950 174.185 +1.450 210 1,437 +41
Oct14 140218 172.250 173.550 172.250 173.535 +1.585 219 832 +81
Nov14 140218 171.000 172.600 171.000 172.600 +1.400 117 457 +41
Total Volume and Open Interest 11,315 47,983 +1,617
Lean Hogs(CME)
Apr14 140218 96.500 97.580 96.500 97.385 +1.205 20,208 101,230 +1,189
May14 140218 104.000 105.400 104.000 105.400 +1.350 261 3,316 +123
Jun14 140218 106.400 107.450 106.350 107.330 +1.195 7,801 58,380 +1,186
Jul14 140218 105.900 107.100 105.850 107.100 +1.400 2,450 20,636 +671
Aug14 140218 103.580 104.930 103.580 104.850 +1.370 5,529 30,149 +523
Oct14 140218 90.035 91.230 90.035 90.785 +0.855 3,896 27,907 +872
Dec14 140218 83.950 84.980 83.950 84.800 +0.950 3,776 19,571 +1,365
Feb15 140218 84.385 85.050 84.200 84.850 +0.700 2,169 6,263 +471
Total Volume and Open Interest 50,111 281,861 +6,034
Class III Milk(CME)
Feb14 140218 23.14 23.14 23.10 23.14 unch 54 5,240 +12
Mar14 140218 20.99 21.40 20.99 21.26 +0.22 319 4,645 +53
Apr14 140218 19.80 20.35 19.80 20.33 +0.46 84 3,295 +12
May14 140218 19.22 19.50 19.18 19.49 +0.26 40 2,887 +11
Jun14 140218 18.98 19.19 18.98 19.15 +0.17 18 2,682 +7
Total Volume and Open Interest 639 27,740 +146
Cocoa(ICE)
Mar14 140218 2928 2945 2910 2928 -6 6,838 708 -6,203
May14 140218 2961 2985 2942 2959 -8 13,829 120,461 +167
Jul14 140218 2967 2990 2948 2964 -10 1,363 34,303 +1,958
Sep14 140218 2968 2990 2953 2962 -14 755 18,810 +103
Dec14 140218 2954 2973 2937 2950 -12 412 21,875 -16
Mar15 140218 2932 2954 2922 2932 -10 411 13,003 +179
May15 140218 2936 2937 2930 2930 -9 10 3,110 +1
Total Volume and Open Interest 23,618 212,642 -3,811
Coffee "C"(ICE)
Mar14 140218 140.05 154.35 138.75 152.65 +12.75 24,218 23,982 -5,925
May14 140218 141.80 156.65 141.05 154.85 +12.55 34,458 84,361 +5,603
Jul14 140218 143.35 158.15 143.35 156.60 +12.25 5,500 22,844 +945
Sep14 140218 146.25 159.90 145.60 158.20 +12.00 1,386 10,820 +264
Dec14 140218 147.50 160.50 147.45 159.90 +11.75 1,046 10,700 +351
Mar15 140218 148.80 162.25 148.80 161.70 +11.55 177 3,094 +32
Total Volume and Open Interest 66,994 160,810 +1,361
Orange Juice(ICE)
Mar14 140218 144.05 145.00 142.05 143.65 -0.70 738 8,047 -348
May14 140218 145.00 145.45 143.00 144.45 -0.60 548 6,534 +358
Jul14 140218 143.90 144.65 143.45 144.50 -0.80 57 820 +13
Sep14 140218 144.60 144.60 142.30 143.75 -1.90 55 496 +2
Nov14 140218 145.00 145.00 145.00 145.00 -0.95 0 39 +0
Jan15 140218 143.25 146.50 143.25 146.50 -0.95 0 5 +0
Total Volume and Open Interest 1,398 15,941 +25
Sugar #11(ICE)
Mar14 140218 15.66 16.23 15.65 16.16 +0.53 84,617 170,485 -25,262
May14 140218 16.02 16.55 16.01 16.50 +0.51 84,029 321,806 +21,914
Jul14 140218 16.32 16.77 16.32 16.73 +0.42 25,509 159,620 +2,430
Oct14 140218 16.72 17.12 16.71 17.09 +0.37 12,336 94,442 +2,250
Mar15 140218 17.45 17.77 17.40 17.75 +0.30 6,312 68,104 +1,536
May15 140218 17.50 17.74 17.42 17.74 +0.25 630 10,058 -51
Jul15 140218 17.51 17.72 17.43 17.72 +0.22 284 8,847 -108
Oct15 140218 17.71 17.93 17.64 17.93 +0.23 207 13,598 +27
Total Volume and Open Interest 214,021 858,958 +2,785
London Cocoa(LCE)
Mar14 140218 1863 1869 1855 1858 -5 4,165 71,592 -354
May14 140218 1856 1864 1849 1852 -6 6,438 66,565 +549
Jul14 140218 1849 1857 1843 1846 -5 2,971 41,345 +603
Sep14 140218 1837 1847 1832 1835 -5 2,233 32,155 +607
Dec14 140218 1812 1818 1803 1806 -4 1,998 31,945 +681
Mar15 140218 1800 1805 1791 1793 -5 554 36,946 +78
May15 140218 1791 1791 1790 1790 -4 26 1,420 +25
Total Volume and Open Interest 18,385 282,129 +2,189
London Sugar(LCE)
May14 140218 444.70 457.00 443.20 455.90 +11.70 2,414 32,813 -611
Aug14 140218 449.50 460.40 448.90 459.30 +9.40 1,404 19,337 +68
Oct14 140218 455.70 465.40 455.70 464.50 +8.20 722 8,712 +385
Dec14 140218 463.20 471.90 462.20 471.30 +8.00 13 3,713 +200
Mar15 140218 472.10 479.50 471.30 479.00 +7.50 210 3,594 +120
Total Volume and Open Interest 4,773 69,870 -5,988
Cotton(ICE)
Mar14 140218 88.00 88.24 87.30 87.91 +0.36 20,650 33,657 -10,840
May14 140218 89.22 89.63 88.67 89.48 +0.44 25,483 93,638 +9,265
Jul14 140218 88.53 89.06 88.28 89.00 +0.42 4,776 28,740 +1,048
Oct14 140218 80.64 81.03 80.50 81.03 +0.40 0 13 +0
Dec14 140218 77.60 78.14 77.49 78.06 +0.38 2,153 24,201 +906
Mar15 140218 78.26 78.61 78.08 78.61 +0.41 73 756 +46
Total Volume and Open Interest 53,135 181,075 +425
Lumber(CME)
Mar14 140218 362.4 364.3 360.0 361.7 -0.7 596 1,851 -7
May14 140218 360.1 363.0 357.9 359.1 -1.4 354 2,463 +105
Jul14 140218 363.5 367.0 363.5 363.5 -3.2 52 224 +10
Sep14 140218 364.1 366.5 363.5 363.5 -2.5 7 40 +1
Total Volume and Open Interest 1,013 4,611 +113
Crude Oil(NYM)
Mar14 140218 100.32 103.25 100.23 102.43 +2.13 221,722 142,655 -31,068
Apr14 140218 100.12 102.66 100.05 102.10 +1.97 129,207 262,006 +24,833
May14 140218 99.40 101.64 99.40 101.21 +1.74 53,510 133,954 +3,403
Jun14 140218 98.70 100.62 98.70 100.30 +1.57 45,869 166,040 +3,080
Jul14 140218 98.42 99.65 98.05 99.40 +1.45 21,311 65,344 +2,455
Aug14 140218 97.62 98.67 97.18 98.45 +1.37 9,400 53,370 +485
Sep14 140218 96.48 97.64 96.25 97.51 +1.32 9,808 71,396 +547
Oct14 140218 95.57 96.64 95.51 96.59 +1.25 3,256 47,232 -94
Nov14 140218 94.87 95.84 94.82 95.75 +1.17 3,766 35,062 -178
Dec14 140218 93.82 95.12 93.82 94.95 +1.10 27,363 206,996 -1,605
Jan15 140218 93.24 94.13 93.24 94.02 +1.02 1,714 37,976 +64
Feb15 140218 92.40 93.23 92.40 93.11 +0.92 669 21,675 +67
Mar15 140218 91.99 92.33 91.79 92.30 +0.82 1,269 27,777 -84
Apr15 140218 91.22 92.07 91.18 91.59 +0.73 302 13,074 +32
May15 140218 90.87 90.96 90.55 90.96 +0.64 265 14,445 +4
Jun15 140218 90.04 90.42 89.69 90.36 +0.57 5,688 47,604 +831
Total Volume and Open Interest 551,190 1,649,922 +1,941
e-miNY Crude Oil(NYM)
Feb14 140117 94.100 94.925 93.950 94.375 +0.425 5,442 2,233 -378
Mar14 140218 100.225 103.200 100.225 102.425 +2.125 3,894 3,650 +143
Apr14 140218 100.125 102.675 100.125 102.100 +1.975 611 1,948 +163
May14 140218 99.975 101.525 99.775 101.200 +1.725 67 370 -36
Jun14 140218 99.150 100.525 99.150 100.300 +1.575 12 194 +5
Jul14 140218 99.400 99.400 99.400 99.400 +1.450 23 223 -13
Aug14 140218 98.450 98.450 98.450 98.450 +1.375 32 204 +0
Sep14 140218 96.950 97.500 96.950 97.500 +1.300 40 178 +8
Oct14 140218 96.600 96.600 96.600 96.600 +1.250 24 206 +24
Nov14 140218 95.750 95.750 95.750 95.750 +1.175      
Total Volume and Open Interest 4,706 7,169 +294
Heating Oil(NYM)
Mar14 140218 307.73 312.00 307.34 310.17 +2.35 41,804 58,918 -4,640
Apr14 140218 301.76 305.20 301.26 304.52 +2.86 31,726 67,591 +4,025
May14 140218 300.40 303.20 299.22 302.56 +2.88 15,942 41,587 +900
Jun14 140218 299.73 302.17 298.24 301.63 +2.85 12,121 32,630 -116
Jul14 140218 298.39 301.46 297.77 300.96 +2.84 4,770 14,381 +78
Aug14 140218 297.75 300.60 296.94 300.33 +2.84 1,860 9,296 -446
Sep14 140218 297.15 300.05 296.57 299.80 +2.87 1,505 10,841 +208
Oct14 140218 296.47 299.65 296.47 299.18 +2.88 516 4,276 -75
Nov14 140218 295.75 298.60 295.20 298.58 +2.86 678 4,627 -54
Dec14 140218 295.31 298.44 294.68 297.93 +2.80 3,184 24,978 +822
Jan15 140218 294.32 297.13 294.30 297.13 +2.75 252 4,530 +126
Feb15 140218 293.00 295.66 293.00 295.66 +2.61 128 2,008 +33
Mar15 140218 292.50 293.78 292.50 293.78 +2.53 164 3,046 +33
Apr15 140218 291.58 291.58 291.58 291.58 +2.43 176 1,449 +23
Total Volume and Open Interest 115,491 290,952 +1,005
Gasoline(NYMEX)
Mar14 140218 280.52 284.71 279.63 283.23 +2.70 54,008 50,112 -9,067
Apr14 140218 296.94 301.15 296.48 300.07 +2.85 43,315 83,523 +10,107
May14 140218 296.39 299.92 295.79 299.09 +2.88 21,182 52,988 +1,893
Jun14 140218 293.18 296.57 292.60 296.08 +2.90 15,784 30,674 -121
Jul14 140218 289.25 293.03 288.86 292.47 +2.91 8,153 21,872 +2,331
Aug14 140218 285.69 288.53 284.70 288.32 +2.88 4,132 10,511 +834
Sep14 140218 280.70 283.92 280.50 283.54 +2.84 3,552 10,447 +93
Oct14 140218 265.15 268.50 265.15 268.19 +3.09 899 4,441 +226
Nov14 140218 262.45 263.72 262.31 263.51 +3.17 1,306 4,018 +98
Dec14 140218 257.58 260.72 257.12 260.28 +3.15 1,537 13,154 -239
Total Volume and Open Interest 154,049 285,216 +6,235
e-miNY RBOB Gasoline(NYM)
Mar14 140218 283.20 283.20 283.20 283.20 +2.70 0 1 +0
Apr14 140218 300.10 300.10 300.07 300.10 +2.90      
May14 140218 299.10 299.10 299.09 299.10 +2.90      
Jun14 140218 296.10 296.10 296.08 296.10 +2.90      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar14 140218 5.384 5.612 5.371 5.551 +0.337 240,237 146,003 -20,667
Apr14 140218 4.671 4.777 4.660 4.753 +0.176 164,588 245,249 +436
May14 140218 4.620 4.720 4.606 4.662 +0.136 84,557 184,324 +18,745
Jun14 140218 4.606 4.720 4.606 4.675 +0.127 17,324 52,206 +981
Jul14 140218 4.700 4.728 4.643 4.703 +0.119 17,049 61,039 +2,401
Aug14 140218 4.695 4.757 4.653 4.688 +0.115 6,264 35,257 +1,088
Sep14 140218 4.670 4.737 4.628 4.661 +0.115 5,843 40,514 +990
Oct14 140218 4.670 4.736 4.636 4.673 +0.116 22,986 132,228 +758
Nov14 140218 4.693 4.720 4.678 4.708 +0.108 2,857 35,042 -64
Dec14 140218 4.810 4.827 4.785 4.821 +0.105 3,346 67,932 +231
Jan15 140218 4.920 4.939 4.885 4.918 +0.103 6,505 59,248 +1,058
Feb15 140218 4.844 4.876 4.830 4.857 +0.100 1,657 20,866 +1,212
Mar15 140218 4.765 4.767 4.727 4.756 +0.101 3,074 40,687 +490
Apr15 140218 4.079 4.099 4.046 4.078 +0.039 3,045 43,470 +1,181
May15 140218 4.045 4.045 3.985 4.010 +0.033 132 15,454 +39
Jun15 140218 4.048 4.048 3.995 4.020 +0.033 340 12,607 +26
Total Volume and Open Interest 580,662 1,287,666 +9,423
Brent Crude Oil(ICE)
Apr14 140218 109.07 110.70 108.84 110.46 +1.28 146,752 288,943 -8,273
May14 140218 108.79 110.33 108.56 110.11 +1.23 73,156 224,831 +2,969
Jun14 140218 108.48 109.90 108.21 109.71 +1.17 54,047 155,736 -951
Jul14 140218 108.07 109.42 107.90 109.27 +1.11 14,409 58,841 +619
Aug14 140218 107.64 108.88 107.49 108.77 +1.06 11,302 70,157 +2,210
Sep14 140218 107.09 108.27 106.92 108.15 +1.00 8,388 70,640 +303
Oct14 140218 106.57 107.68 106.41 107.57 +0.94 8,180 39,126 +1,035
Nov14 140218 106.10 107.14 105.94 107.03 +0.88 3,050 29,345 +71
Dec14 140218 105.66 106.65 105.45 106.51 +0.81 25,730 167,648 -1,638
Jan15 140218 105.60 106.06 105.60 106.06 +0.74 1,893 31,785 -1
Feb15 140218 105.60 105.60 105.60 105.60 +0.68 471 21,450 -32
Mar15 140218 105.10 105.10 105.10 105.10 +0.62 1,158 26,113 +42
Apr15 140218 104.60 104.60 104.60 104.60 +0.57 215 10,470 +24
May15 140218 104.07 104.07 104.07 104.07 +0.52 361 10,655 +49
Total Volume and Open Interest 371,255 1,489,929 +1,162
Gas Oil(ICE)
Mar14 140218 929.00 938.00 925.75 933.00 +9.00 60,235 113,399 -2,441
Apr14 140218 924.00 934.00 921.50 929.25 +9.25 54,844 86,735 +2,503
May14 140218 918.50 929.75 917.50 925.00 +9.50 22,704 49,542 +1,200
Jun14 140218 917.00 925.75 913.75 921.25 +9.25 19,151 73,041 +647
Jul14 140218 913.50 923.75 913.00 919.25 +9.00 3,521 26,754 -25
Aug14 140218 912.00 922.00 911.50 917.50 +8.75 1,558 21,951 +103
Sep14 140218 910.00 920.25 910.00 915.75 +8.25 1,554 24,370 +281
Oct14 140218 908.25 918.25 908.25 913.50 +7.75 526 14,629 +112
Nov14 140218 906.25 915.00 906.25 911.25 +7.75 242 16,002 +67
Dec14 140218 905.25 913.75 903.25 909.00 +7.50 5,926 56,053 +1,314
Total Volume and Open Interest 170,437 491,125 +3,757
Ethanol(CBOT)
Feb14 140205 1.950 2.040 1.950 1.970 -0.007 16 56 -3
Mar14 140218 2.057 2.098 2.057 2.095 +0.038 250 833 -85
Apr14 140218 2.038 2.054 2.030 2.049 +0.031 349 1,528 +54
May14 140218 1.999 2.011 1.994 2.010 +0.032 333 902 +10
Jun14 140218 1.952 1.967 1.950 1.967 +0.032 323 533 +31
Jul14 140218 1.900 1.913 1.900 1.913 +0.023 249 436 +37
Aug14 140218 1.871 1.873 1.866 1.873 +0.024 188 185 +3
Sep14 140218 1.830 1.831 1.825 1.830 +0.018 206 262 +93
Total Volume and Open Interest 2,077 5,432 +266
WTI Crude Oil(ICE)
Mar14 140218 100.77 103.21 100.57 102.43 +1.57 38,043 41,876 +305
Apr14 140218 100.51 102.66 100.30 102.10 +1.50 31,474 66,897 +2,633
May14 140218 99.75 101.55 99.62 101.21 +1.32 16,000 36,155 +1,059
Jun14 140218 98.88 100.60 98.88 100.30 +1.19 13,613 87,044 +979
Jul14 140218 98.29 99.55 98.28 99.40 +1.10 1,764 13,985 -47
Aug14 140218 97.52 98.45 97.52 98.45 +1.04 1,150 12,027 -61
Sep14 140218 96.62 97.60 96.62 97.51 +1.01 1,146 30,350 +147
Oct14 140218 95.83 96.59 95.78 96.59 +0.94 411 7,574 +65
Nov14 140218 95.30 95.75 95.30 95.75 +0.86 297 10,973 -27
Dec14 140218 94.09 95.05 93.99 94.95 +0.78 5,224 100,236 +254
Jan15 140218 94.02 94.02 94.02 94.02 +0.70 145 7,941 -8
Feb15 140218 93.11 93.11 93.11 93.11 +0.60 140 2,503 -11
Mar15 140218 92.30 92.30 92.30 92.30 +0.51 110 11,333 +0
Apr15 140218 91.59 91.59 91.59 91.59 +0.44 55 852 +10
May15 140218 90.96 90.96 90.96 90.96 +0.36 52 1,124 +38
Jun15 140218 90.27 90.36 90.27 90.36 +0.29 78 24,200 +40
Total Volume and Open Interest 112,538 574,344 +5,702
US Dollar Index(ICE)
Mar14 140218 80.200 80.265 80.000 80.045 -0.135 17,478 46,806 +969
Jun14 140218 80.385 80.435 80.160 80.200 -0.158 367 1,940 +167
Sep14 140218 80.595 80.595 80.385 80.385 -0.158 2 9 +0
Total Volume and Open Interest 17,864 48,780 +1,123
Australian Dollar(CME)
Mar14 140218 90.33 90.65 89.85 90.17 -0.01 81,296 106,968 -935
Jun14 140218 89.75 90.08 89.35 89.62 -0.01 566 1,180 -82
Sep14 140218 89.07 89.08 89.07 89.07 -0.01 0 11 +0
Total Volume and Open Interest 81,862 108,167 -1,017
British Pound(CME)
Mar14 140218 167.52 168.21 166.52 166.80 -0.59 115,454 219,501 +10,060
Jun14 140218 167.41 168.05 166.40 166.68 -0.59 655 8,864 +196
Sep14 140218 166.56 167.14 166.56 166.56 -0.58 0 96 +0
Total Volume and Open Interest 116,109 228,530 +10,256
Canadian Dollar(CME)
Mar14 140218 91.03 91.35 90.99 91.32 +0.32 48,327 151,289 +922
Jun14 140218 90.87 91.15 90.80 91.12 +0.32 247 3,660 +44
Sep14 140218 90.75 90.93 90.61 90.93 +0.32 81 1,894 +46
Dec14 140218 90.60 90.76 90.42 90.73 +0.31 63 1,213 +45
Total Volume and Open Interest 48,722 158,525 +1,061
Japanese Yen(CME)
Mar14 140218 98.31 98.65 97.34 97.75 -0.42 155,079 198,435 +2,794
Jun14 140218 98.26 98.64 97.42 97.80 -0.42 377 2,292 +89
Sep14 140218 98.66 98.66 97.65 97.86 -0.42 7 25 -1
Total Volume and Open Interest 155,463 200,838 +2,882
Swiss Franc(CME)
Mar14 140218 112.16 112.78 112.01 112.59 +0.41 36,217 44,884 +266
Jun14 140218 112.34 112.86 112.15 112.68 +0.41 172 393 +82
Sep14 140218 112.85 112.85 112.38 112.79 +0.41 0 23 +0
Total Volume and Open Interest 36,389 45,312 +348
EuroFX(CME)
Mar14 140218 137.02 137.71 136.91 137.57 +0.57 199,197 265,081 +5,296
Jun14 140218 136.97 137.70 136.94 137.57 +0.56 1,185 16,106 +199
Sep14 140218 137.50 137.61 137.02 137.59 +0.57 6 4,364 +3
Total Volume and Open Interest 200,482 285,942 +5,509
Mexican Peso(CME)
Feb14 140214 754.50 754.50 754.50 754.50 +0.50      
Mar14 140218 753.75 757.00 753.25 754.25 +0.50 49,387 103,832 -5,411
Total Volume and Open Interest 66,165 133,242 +4,228
Brazilian Real(CME)
Mar14 140218 417.10 418.35 415.15 416.85 -0.80 296 5,795 +215
Apr14 140218 413.80 415.00 412.45 413.80 -0.70 0 58 +0
May14 140218 410.65 411.35 410.65 410.65 -0.70      
Jun14 140218 405.25 408.50 405.25 407.40 -0.60 14 32 +12
Total Volume and Open Interest 310 12,373 +227
30-Year T-Bonds(CBOT)
Mar14 140218 132~310 133~200 132~210 133~100 +0~130 278,759 679,973 +11,874
Jun14 140218 131~150 132~020 131~070 131~250 +0~130 1,342 15,368 +505
Sep14 140218 130~170 130~170 130~040 130~170 +0~130 0 1 +0
Total Volume and Open Interest 280,101 695,342 +12,379
10-Year T-Notes(CBOT)
Mar14 140218 125~210 126~020 125~165 125~305 +0~100 1,176,248 2,334,236 -9,574
Jun14 140218 124~005 124~150 123~295 124~115 +0~105 22,942 52,011 +2,149
Sep14 140218 123~275 123~275 123~170 123~275 +0~105      
Total Volume and Open Interest 1,199,190 2,386,247 -7,425
5-Year T-Notes(CBOT)
Mar14 140218 120~206 120~294 120~180 120~276 +0~070 532,715 1,951,108 +29,658
Jun14 140218 119~174 119~284 119~170 119~272 +0~076 21,381 66,679 +12,639
Sep14 140218 119~272 119~272 119~194 119~272 +0~076      
Total Volume and Open Interest 554,096 2,017,787 +42,297
2 Year T-Notes(CBOT)
Mar14 140218 110~042 110~054 110~040 110~050 +0~010 109,971 910,563 +3,782
Jun14 140218 109~292 109~310 109~290 109~304 +0~014 5,847 17,842 +2,716
Sep14 140218 109~302 109~302 109~290 109~302 +0~012      
Total Volume and Open Interest 115,818 928,405 +6,498
Eurodollars(CME)
Mar14 140218 99.765 99.765 99.762 99.765 unch 92,764 774,404 -4,329
Jun14 140218 99.750 99.755 99.750 99.755 unch 176,877 647,733 -18,282
Sep14 140218 99.725 99.735 99.725 99.730 unch 141,465 689,016 +98
Dec14 140218 99.675 99.690 99.670 99.685 +0.005 224,022 707,704 -27,555
Mar15 140218 99.580 99.600 99.570 99.595 +0.015 264,220 774,260 +59,790
Jun15 140218 99.435 99.465 99.420 99.460 +0.025 213,378 815,117 -16,668
Sep15 140218 99.245 99.290 99.230 99.285 +0.040 173,419 888,093 +5,987
Dec15 140218 99.020 99.075 99.000 99.070 +0.050 238,590 1,199,014 +11,849
Mar16 140218 98.760 98.825 98.730 98.820 +0.060 190,136 835,300 -808
Jun16 140218 98.485 98.560 98.455 98.555 +0.070 151,470 545,881 +199
Sep16 140218 98.205 98.285 98.175 98.280 +0.075 128,025 394,629 -248
Dec16 140218 97.940 98.010 97.905 98.005 +0.075 135,090 401,153 -2,341
Mar17 140218 97.680 97.760 97.650 97.750 +0.070 86,657 313,503 +4,434
Jun17 140218 97.425 97.510 97.405 97.500 +0.070 56,796 203,417 -165
Sep17 140218 97.195 97.280 97.185 97.270 +0.065 45,546 154,413 +587
Dec17 140218 96.980 97.055 96.960 97.040 +0.060 36,923 170,936 +1,236
Mar18 140218 96.775 96.850 96.760 96.835 +0.055 25,218 147,992 +1,768
Jun18 140218 96.590 96.660 96.575 96.640 +0.050 19,058 96,320 +1,806
Total Volume and Open Interest 2,442,087 9,982,283 +18,766
Ultra T-Bond(CBOT)
Mar14 140218 142~14 143~12 142~05 142~30 +0~16 78,122 452,864 -1,325
Jun14 140218 140~23 141~28 140~23 141~15 +0~17 13 890 +0
Sep14 140218 141~15 141~15 140~30 141~15 +0~17      
Total Volume and Open Interest 78,135 453,754 -1,325
30 Day Federal Funds(CBOT)
Feb14 140218 99.933 99.935 99.930 99.933 unch 396 44,408 -255
Mar14 140218 99.925 99.925 99.920 99.925 +0.005 1,609 38,980 -16
Apr14 140218 99.925 99.925 99.920 99.920 unch 1,595 19,478 +378
May14 140218 99.925 99.925 99.920 99.920 unch 1,117 15,915 +675
Jun14 140218 99.920 99.925 99.920 99.920 unch 163 17,127 -37
Jul14 140218 99.920 99.920 99.915 99.915 unch 666 17,872 +281
Total Volume and Open Interest 14,970 298,841 +2,934
3-Mth Euro-Yen(CME)
Mar14 140218 99.800 99.800 99.800 99.800 unch      
Jun14 140218 99.805 99.805 99.805 99.805 unch      
Sep14 140218 99.810 99.810 99.810 99.810 unch      
Dec14 140218 99.805 99.805 99.805 99.805 unch      
Mar15 140218 99.805 99.805 99.805 99.805 unch      
Jun15 140218 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140218 99.795 99.795 99.795 99.795 unch      
Dec15 140218 99.780 99.780 99.780 99.780 unch      
Mar16 140218 99.640 99.640 99.640 99.640 unch      
Jun16 140218 99.500 99.500 99.500 99.500 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Mar14 140218 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 140218 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140218 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140218 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140218 99.81 99.81 99.81 99.81 unch      
Jun15 140218 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140218 99.79 99.79 99.79 99.79 unch      
Dec15 140218 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 140218 144.88 145.00 144.82 144.94 +0.06 1,080 19,171 +32
Jun14 140218 144.46 144.46 144.46 144.46 +0.06 1 9 +1
Sep14 140218 143.89 143.89 143.89 143.89 +0.06      
Total Volume and Open Interest 1,081 19,180 +33
Euro-Bund(EUREX)
Mar14 140218 143.50 143.96 143.43 143.72 +0.12 568,705 1,116,184 -16,031
Jun14 140218 141.58 141.99 141.54 141.81 +0.12 8,395 45,067 +3,619
Sep14 140218 140.72 140.72 140.72 140.72 +0.12      
Total Volume and Open Interest 577,100 1,161,251 -12,412
Euro-Bobl(EUREX)
Mar14 140218 126.62 126.83 126.59 126.75 +0.10 358,732 950,316 -18,718
Jun14 140218 125.05 125.12 124.98 125.09 +0.11 815 29,473 +410
Sep14 140218 125.09 125.09 125.09 125.09 +0.11      
Total Volume and Open Interest 359,547 979,789 -18,308
3-Mth Euribor(EUREX)
Mar14 140218 99.740 99.740 99.735 99.735 -0.005 0 3,134 +0
Jun14 140218 99.755 99.755 99.755 99.755 -0.005 0 1,151 -1
Sep14 140218 99.750 99.750 99.745 99.750 unch 141 4,615 +0
Total Volume and Open Interest 267 30,591 -92
Long Gilt(LIFFE)
Mar14 140218 109~24 110~12 109~22 110~05 +0~10 137,409 373,339 +653
Jun14 140218 108~27 109~10 108~27 109~06 +0~10 1,713 6,924 +4,099
Total Volume and Open Interest 139,122 380,263 +4,752
3-Mth Short Sterling(LIFFE)
Mar14 140218 99.47 99.48 99.47 99.47 unch 5,886 282,132 +542
Jun14 140218 99.44 99.45 99.43 99.44 +0.01 49,403 388,334 +1,912
Sep14 140218 99.34 99.38 99.34 99.36 +0.03 63,646 418,089 +8,252
Dec14 140218 99.21 99.27 99.20 99.24 +0.04 123,802 335,512 -692
Mar15 140218 99.03 99.09 99.02 99.07 +0.04 67,516 252,554 -3,909
Jun15 140218 98.82 98.89 98.81 98.87 +0.05 74,000 220,784 -17,743
Total Volume and Open Interest 697,303 3,020,819 -6,169
3-Mth Euribor(LIFFE)
Mar14 140218 99.740 99.745 99.730 99.735 -0.005 57,455 535,521 -12,679
Jun14 140218 99.760 99.765 99.745 99.755 -0.005 51,592 492,939 +13,893
Sep14 140218 99.755 99.760 99.740 99.750 unch 46,219 374,616 +8,882
Total Volume and Open Interest 454,109 3,922,360 +5,398
3-Mth Aus T-Bills(SFE)
Mar14 140218 97.39 97.39 97.37 97.38 -0.01 2,345 139,052 -2,309
Jun14 140218 97.37 97.38 97.36 97.37 -0.01 10,765 148,397 -9,115
Sep14 140218 97.32 97.33 97.30 97.31 -0.02 16,230 142,343 -4,032
Dec14 140218 97.21 97.22 97.18 97.20 -0.02 20,799 137,731 -3,742
Mar15 140218 97.06 97.08 97.03 97.05 -0.02 14,122 107,967 -1,284
Jun15 140218 96.89 96.90 96.85 96.87 -0.03 8,075 72,760 -310
Sep15 140218 96.72 96.73 96.69 96.70 -0.03 5,001 35,341 -1,566
Dec15 140218 96.55 96.55 96.52 96.54 -0.02 2,887 23,352 +622
Mar16 140218 96.39 96.39 96.38 96.38 -0.02 17 1,854 +9
Jun16 140218 96.22 96.22 96.22 96.22 -0.01 3 1,087 -1
Total Volume and Open Interest 80,245 810,698 -21,728
10-Year Aus T-Bonds(SFE)
Mar14 140218 95.90 95.90 95.86 95.88 -0.02 66,559 563,684 +3,464
Jun14 140218 95.88 95.88 95.88 95.88 -0.02      
Total Volume and Open Interest 66,559 563,684 +3,464
3-Year Aus T-Bonds(SFE)
Mar14 140218 96.98 96.99 96.95 96.96 -0.02 225,205 648,599 +33,376
Jun14 140218 96.96 96.96 96.96 96.96 -0.02      
Total Volume and Open Interest 225,205 648,599 +33,376
Gold(CMX)
Feb14 140218 1322.9 1330.6 1313.9 1324.7 +5.7 877 813 -201
Apr14 140218 1318.6 1332.4 1312.3 1324.4 +5.8 126,045 242,028 +5,264
Jun14 140218 1318.9 1331.9 1313.1 1324.6 +5.8 3,801 45,448 -99
Aug14 140218 1321.0 1330.7 1313.2 1325.0 +5.7 2,446 18,881 -670
Oct14 140218 1323.5 1328.0 1315.6 1325.6 +5.7 124 6,698 +31
Dec14 140218 1321.3 1332.5 1315.5 1326.2 +5.6 887 20,789 +142
Feb15 140218 1326.4 1328.6 1315.8 1327.0 +5.6 32 3,293 +4
Apr15 140218 1327.9 1327.9 1327.9 1327.9 +5.5 0 4,322 +0
Jun15 140218 1328.9 1328.9 1328.9 1328.9 +5.5 193 7,073 +73
Aug15 140218 1330.2 1330.2 1330.2 1330.2 +5.5 1,080 3,511 +1,000
Oct15 140218 1331.6 1331.6 1331.6 1331.6 +5.4 0 75 +0
Dec15 140218 1335.7 1336.7 1333.2 1333.2 +5.3 155 11,524 -3
Total Volume and Open Interest 136,115 381,839 +5,600
Silver(CMX)
Mar14 140218 2148.0 2198.0 2131.5 2189.8 +47.7 42,797 65,447 -3,249
May14 140218 2150.0 2201.5 2136.5 2193.3 +47.7 9,356 44,473 +1,395
Jul14 140218 2161.0 2203.0 2142.5 2196.3 +47.6 987 7,782 +493
Sep14 140218 2175.0 2200.5 2150.0 2198.9 +47.4 204 3,738 -62
Dec14 140218 2174.0 2210.0 2149.5 2202.4 +47.4 949 11,730 +27
Mar15 140218 2165.5 2207.5 2165.5 2205.7 +47.4 217 1,473 -1
May15 140218 2208.1 2208.1 2208.1 2208.1 +47.4 15 761 +0
Total Volume and Open Interest 55,712 150,116 -1,464
Platinum(NYMEX)
Apr14 140218 1424.8 1434.0 1416.0 1424.5 -5.6 8,574 59,027 +148
Jul14 140218 1426.7 1430.5 1420.6 1427.0 -5.6 201 4,278 +77
Oct14 140218 1430.0 1430.0 1429.6 1429.6 -5.6 54 754 +54
Jan15 140218 1431.2 1431.2 1431.2 1431.2 -5.6 0 11 +0
Total Volume and Open Interest 8,829 64,071 +279
Palladium(NYMEX)
Mar14 140218 736.85 742.00 729.35 737.15 -0.45 4,575 25,340 -1,489
Jun14 140218 82.59 88.24 76.64 83.74 -0.45 2,063 13,609 +1,444
Sep14 140218 85.09 85.09 85.09 85.09 -0.45 6 1,277 +5
Total Volume and Open Interest 6,650 40,335 -35
Copper(CMX)
Mar14 140218 325.75 332.00 325.30 328.55 +2.10 55,503 69,079 -1,103
May14 140218 324.85 331.30 324.80 327.70 +1.75 23,142 61,919 +7,642
Jul14 140218 324.50 329.30 324.40 327.10 +1.55 5,012 24,547 +1,737
Sep14 140218 328.35 328.35 325.85 326.70 +1.60 373 5,585 +217
Dec14 140218 326.15 326.70 325.55 326.35 +1.55 80 4,111 +18
Total Volume and Open Interest 84,959 172,712 +8,527
DJIA Index(CBOT)
Mar14 140218 16109 16183 16100 16107 -20 40 13,299 -64
Jun14 140218 16038 16056 16038 16038 -18 0 6 +0
Sep14 140218 15969 15987 15969 15969 -18      
Dec14 140218 15900 15918 15900 15900 -18      
Total Volume and Open Interest 40 13,305 -64
E-mini DJIA Index(CBOT)
Mar14 140218 16120 16189 16077 16107 -20 144,230 107,421 +1,397
Jun14 140218 16100 16100 16017 16038 -18 102 399 +55
Sep14 140218 15969 15969 15969 15969 -18 1 23 +1
Dec14 140218 15900 15900 15900 15900 -18 0 11 +0
Total Volume and Open Interest 144,333 107,854 +1,453
S & P 500(CME)
Mar14 140218 1834.90 1840.10 1831.80 1837.40 +2.40 5,773 189,260 +1,264
Jun14 140218 1831.00 1832.20 1826.20 1830.40 +2.40 358 4,801 +298
Sep14 140218 1823.70 1825.50 1819.50 1823.70 +2.40 0 1,630 +0
Dec14 140218 1816.40 1818.30 1812.30 1816.40 +2.30 0 100 +0
Total Volume and Open Interest 6,131 195,791 +1,562
S & P 500 E-Mini(Globex)
Mar14 140218 1833.50 1840.25 1831.50 1837.50 +2.50 1,645,236 3,053,239 +20,016
Jun14 140218 1827.25 1833.25 1824.50 1830.50 +2.50 5,985 64,458 +2,950
Total Volume and Open Interest 1,651,382 3,120,621 +22,986
NASDAQ 100(CME)
Mar14 140218 3663.00 3685.00 3654.30 3675.00 +14.00 1,075 15,766 -243
Jun14 140218 3667.50 3667.50 3653.30 3667.50 +14.20 4 3 +3
Sep14 140218 3661.00 3661.00 3646.80 3661.00 +14.20      
Total Volume and Open Interest 1,079 15,769 -240
NASDAQ 100 E-Mini(Globex)
Mar14 140218 3660.00 3684.80 3654.00 3675.00 +14.00 287,786 432,921 +19,864
Jun14 140218 3650.50 3676.00 3649.00 3667.50 +14.20 485 1,998 +98
Total Volume and Open Interest 288,271 434,997 +19,962
S & P Midcap 400(CME)
Mar14 140218 1353.40 1353.40 1344.60 1353.40 +8.80 75 1,667 +0
Jun14 140218 1351.90 1351.90 1342.60 1351.90 +9.30      
Sep14 140218 1349.90 1349.90 1340.60 1349.90 +9.30      
Total Volume and Open Interest 75 1,667 +0
Volatility Index(CBOE)
Feb14 140218 14.20 14.55 14.14 14.22 +0.02 63,316 84,370 -6,832
Mar14 140218 14.60 14.95 14.40 14.45 -0.20 93,437 139,170 +5,156
Apr14 140218 15.35 15.60 15.05 15.10 -0.30 27,399 58,572 +1,477
May14 140218 16.11 16.35 15.80 15.90 -0.30 16,172 33,141 +755
Total Volume and Open Interest 222,486 382,256 +2,770
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar14 140218 14425 14910 14210 14795 +335 22,588 71,462 -1,652
Jun14 140218 14355 14920 14355 14815 +340 40 259 +13
Total Volume and Open Interest 22,628 71,721 -1,639
Nikkei 225(SGX)
Mar14 140218 14425 14900 14405 14810 +400 165,921 282,578 -1,833
Jun14 140218 14400 14800 14360 14720 +400 337 4,167 +320
Sep14 140218 14715 14715 14715 14715 +405 0 1,005 +0
Total Volume and Open Interest 170,485 325,674 -23,925
CAC 40(EURONEXT)
Feb14 140218 4343.0 4347.0 4305.0 4332.5 -4.0 107,314 284,708 +2,787
Mar14 140218 4341.5 4348.0 4306.0 4333.5 -4.0 16,147 54,337 +435
Apr14 140218 4338.5 4338.5 4301.5 4325.5 -3.5 3 15 +5
Total Volume and Open Interest 123,469 339,137 +3,284
Hang Seng Index(HKFE)
Feb14 140218 22580 22606 22434 22581 +52 50,388 99,032 +41
Mar14 140218 22459 22525 22354 22505 +60 3,375 12,795 -36
Total Volume and Open Interest 54,328 115,445 +186
DAX(EUREX)
Mar14 140218 9676.5 9697.0 9615.5 9671.5 +7.5 91,269 129,357 -2,414
Jun14 140218 9710.0 9710.0 9642.0 9692.0 +7.0 163 10,597 +11
Sep14 140218 9716.5 9716.5 9650.0 9701.0 +7.5 26 431 +4
Total Volume and Open Interest 91,458 140,385 -2,399
FT-SE 100(EURONEXT)
Mar14 140218 6693.50 6769.00 6674.50 6763.50 +73.00 73,779 598,017 +2,220
Jun14 140218 6657.00 6707.50 6625.00 6707.50 +72.50 113 9,824 +3
Sep14 140218 6574.50 6658.50 6574.50 6658.50 +72.00 0 342 +0
Total Volume and Open Interest 73,892 608,223 +2,223
SPI 200(SFE)
Mar14 140218 5343.0 5373.0 5343.0 5363.0 +18.0 27,744 232,388 -1,876
Jun14 140218 5370.0 5370.0 5347.0 5363.0 +18.0 47 3,179 -21
Sep14 140218 5321.0 5321.0 5321.0 5321.0 +18.0 17 1,099 -21
Total Volume and Open Interest 28,292 240,364 -1,563
FTSE MIB(ISE)
Mar14 140218 20545.00 20585.00 20285.00 20479.00 -4.00 33,548 64,313 +6,173
Jun14 140218 20285.00 20285.00 20035.00 20197.00 -4.00 59 459 +4
Sep14 140218 20097.00 20097.00 20097.00 20097.00 -4.00      
Total Volume and Open Interest 33,607 64,772 +6,177
KOSPI 200(KFE)
Mar14 140218 253.85 254.00 253.50 254.00 +0.10 175,982 113,960 +3,039
Jun14 140218 255.85 256.30 253.70 255.65 +0.05 174 2,889 +8
Sep14 140218 256.85 257.20 255.10 256.65 +0.05 14 542 -9
Total Volume and Open Interest 176,171 117,712 +3,048
GSCI(CME)
Mar14 140218 650.75 650.75 646.25 650.75 +9.45 1,674 7,928 +1,611
Apr14 140218 648.00 648.00 648.00 648.00 +8.70      
May14 140218 645.00 645.00 645.00 645.00        
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