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 Wed February 19, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar14 140219 1360.50 1371.75 1351.00 1354.25 -6.75 104,800 156,401 -21,244
May14 140219 1347.25 1358.50 1338.25 1342.00 -5.75 93,014 247,307 +14,005
Jul14 140219 1330.00 1339.50 1320.50 1324.75 -5.50 29,274 116,325 +2,634
Aug14 140219 1277.00 1285.50 1269.25 1274.25 -2.75 705 5,500 +147
Sep14 140219 1195.50 1199.75 1186.25 1192.00 -1.50 792 4,526 +74
Nov14 140219 1137.50 1144.00 1131.00 1137.00 -1.00 20,939 126,959 +918
Jan15 140219 1140.00 1147.50 1135.75 1141.50 -0.25 589 11,797 -61
Mar15 140219 1144.00 1149.00 1139.00 1144.25 unch 354 4,570 +44
May15 140219 1144.50 1147.50 1139.00 1144.00 unch 147 2,158 +22
Jul15 140219 1148.00 1151.25 1140.75 1145.50 -0.75 75 3,181 +6
Aug15 140219 1133.75 1134.50 1133.75 1133.75 -0.75 1 10 +0
Sep15 140219 1113.25 1116.50 1113.25 1113.25 -3.25 0 8 +0
Nov15 140219 1110.00 1114.25 1100.50 1105.50 -4.00 332 6,715 +60
Jan16 140219 1106.75 1110.50 1106.75 1106.75 -3.75 0 25 +0
Total Volume and Open Interest 251,027 685,570 -3,390
Soybean Meal(CBOT)
Mar14 140219 457.40 462.00 452.00 453.00 -3.90 38,319 79,167 -8,457
May14 140219 438.20 442.80 435.00 436.50 -1.60 30,809 125,247 +7,359
Jul14 140219 425.00 428.20 421.70 423.00 -1.90 9,040 40,280 +274
Aug14 140219 404.80 407.80 402.00 404.10 -0.70 1,131 7,921 -101
Sep14 140219 382.20 383.00 379.10 381.20 -0.10 926 5,313 +192
Oct14 140219 357.40 357.40 352.90 355.50 -0.10 633 7,429 +25
Dec14 140219 353.70 354.70 349.60 352.40 -0.40 5,173 32,830 +1,150
Jan15 140219 353.50 353.50 348.80 352.00 unch 142 3,362 +47
Mar15 140219 352.50 354.00 349.30 352.30 +0.20 401 3,469 +199
May15 140219 353.20 353.20 348.50 351.30 unch 67 1,369 +19
Total Volume and Open Interest 86,675 307,517 +723
Soybean Oil(CBOT)
Mar14 140219 40.27 40.46 40.03 40.24 -0.12 48,442 94,950 -11,920
May14 140219 40.54 40.74 40.29 40.52 -0.14 46,259 136,388 +3,449
Jul14 140219 40.83 41.05 40.57 40.80 -0.14 19,936 57,136 +1,185
Aug14 140219 40.82 40.99 40.51 40.73 -0.09 2,135 8,515 -42
Sep14 140219 40.61 40.83 40.30 40.53 -0.07 1,906 8,299 +134
Oct14 140219 40.34 40.55 40.00 40.20 unch 1,571 6,881 -77
Dec14 140219 40.09 40.49 39.88 40.14 +0.06 6,423 30,016 -83
Jan15 140219 40.02 40.38 39.87 40.04 +0.05 137 2,487 +25
Mar15 140219 40.14 40.34 39.89 40.10 +0.06 152 2,277 +22
May15 140219 40.22 40.47 39.98 40.15 +0.06 58 1,202 +4
Total Volume and Open Interest 127,072 349,585 -7,280
Canola(WCE)
Mar14 140219 405.9 411.5 405.9 411.4 +3.5 8,493 37,847 -3,876
May14 140219 416.6 422.0 416.2 421.9 +3.7 17,092 78,172 -6,540
Jul14 140219 427.1 431.7 425.6 431.6 +3.7 8,132 42,935 +2,241
Nov14 140219 444.2 449.5 442.8 449.1 +3.9 7,291 56,167 +2,751
Jan15 140219 450.3 456.6 450.3 456.6 +4.1 191 8,603 -33
Total Volume and Open Interest 41,525 227,625 -5,482
Corn(CBOT)
Mar14 140219 448.50 454.50 448.25 453.75 +4.25 177,419 332,167 -22,388
May14 140219 454.25 461.00 454.00 460.25 +4.75 133,930 408,181 +21,583
Jul14 140219 459.25 465.50 458.75 464.75 +4.75 45,471 248,504 +6,403
Sep14 140219 460.00 465.75 459.75 465.25 +4.50 5,648 80,097 +1,347
Dec14 140219 463.00 468.75 462.75 468.25 +4.50 16,634 256,581 +2,618
Mar15 140219 472.25 478.00 472.25 477.25 +3.75 1,150 18,253 -76
May15 140219 479.00 484.00 479.00 483.75 +4.00 77 3,769 +13
Jul15 140219 481.00 486.50 481.00 486.25 +4.25 81 4,276 +35
Sep15 140219 473.75 475.75 472.50 475.00 +2.50 0 1,085 +0
Dec15 140219 472.50 476.00 472.25 475.25 +2.75 401 25,446 +28
Total Volume and Open Interest 380,830 1,380,507 +9,565
Wheat(CBOT)
Mar14 140219 612.00 620.50 609.75 620.25 +8.25 56,021 116,729 -10,204
May14 140219 607.50 614.00 604.25 613.50 +6.00 43,676 162,364 +5,388
Jul14 140219 611.25 617.50 608.00 617.00 +5.75 16,585 100,654 +894
Sep14 140219 619.50 626.00 617.00 625.50 +6.00 2,049 13,425 -22
Dec14 140219 631.75 638.00 629.00 637.50 +6.00 3,117 32,063 -118
Mar15 140219 641.75 647.50 640.50 646.75 +5.75 243 4,932 +99
Total Volume and Open Interest 121,784 431,843 -3,930
Wheat(KCBT)
Mar14 140219 685.75 693.50 684.75 692.50 +6.75 12,871 38,883 -3,956
May14 140219 674.75 682.50 674.50 681.75 +5.75 10,560 54,841 +2,548
Jul14 140219 667.00 674.00 666.50 673.50 +6.25 2,870 36,287 +368
Sep14 140219 674.75 680.25 674.00 679.75 +5.75 274 6,908 -23
Dec14 140219 686.00 690.25 684.00 690.00 +5.50 339 8,350 +29
Mar15 140219 687.00 693.25 687.00 693.25 +5.50 49 905 +37
Total Volume and Open Interest 26,973 146,634 -994
Wheat(MGE)
Mar14 140219 678.50 684.25 675.00 684.00 +4.75 2,681 10,995 -1,615
May14 140219 654.25 660.75 654.25 659.50 +3.75 5,282 22,123 +277
Jul14 140219 657.75 662.50 657.25 662.00 +4.25 1,734 14,546 -69
Sep14 140219 664.00 669.25 664.00 669.00 +4.50 1,125 7,631 +87
Dec14 140219 674.00 680.00 674.00 679.75 +4.75 783 6,436 -27
Total Volume and Open Interest 11,774 63,360 -1,288
Oats(CBOT)
Mar14 140219 432.25 448.75 428.75 448.75 +20.00 598 3,299 -323
May14 140219 396.75 413.75 393.75 413.75 +20.00 579 5,946 +398
Jul14 140219 355.00 370.50 350.50 370.25 +19.75 79 1,139 +18
Sep14 140219 330.00 340.00 328.50 340.00 +11.50 4 112 +0
Total Volume and Open Interest 1,272 11,727 +93
Rough Rice(CBOT)
Mar14 140219 15.83 15.85 15.70 15.80 -0.06 496 3,741 -276
May14 140219 15.56 15.61 15.48 15.56 -0.06 414 3,091 +148
Jul14 140219 15.33 15.39 15.30 15.39 -0.01 3 368 +3
Sep14 140219 14.07 14.09 14.03 14.09 -0.02 5 565 +3
Total Volume and Open Interest 919 7,948 -122
Live Cattle(CME)
Feb14 140219 143.735 144.400 143.450 143.880 +0.130 3,152 12,231 -1,145
Apr14 140219 142.150 142.900 141.450 141.825 -0.305 19,591 174,343 -4,342
Jun14 140219 133.550 134.050 132.800 133.075 -0.460 7,735 94,286 -412
Aug14 140219 132.000 132.380 131.130 131.535 -0.465 5,001 42,826 +137
Oct14 140219 135.235 135.630 134.325 134.600 -0.650 1,545 24,203 +222
Dec14 140219 136.650 137.100 135.785 135.950 -0.875 687 14,609 -29
Total Volume and Open Interest 38,005 367,117 -5,576
Feeder Cattle(CME)
Mar14 140219 171.650 172.100 171.000 171.185 -0.515 2,075 12,118 -455
Apr14 140219 173.050 173.485 172.250 172.450 -0.750 1,308 9,261 +28
May14 140219 173.580 174.080 172.935 173.080 -0.670 872 12,950 +173
Aug14 140219 174.850 175.350 174.130 174.630 -0.370 588 10,718 +88
Sep14 140219 173.880 174.500 173.685 174.000 -0.185 162 1,476 +39
Oct14 140219 173.035 173.900 172.950 173.330 -0.205 136 882 +50
Nov14 140219 172.400 173.000 172.100 172.700 +0.100 44 465 +8
Total Volume and Open Interest 5,191 47,916 -67
Lean Hogs(CME)
Apr14 140219 97.250 97.930 97.150 97.200 -0.185 19,078 103,868 +2,638
May14 140219 105.180 106.100 105.180 105.730 +0.330 129 3,263 -53
Jun14 140219 107.230 108.150 107.230 107.500 +0.170 10,325 59,531 +1,151
Jul14 140219 107.000 107.830 107.000 107.350 +0.250 2,403 21,211 +575
Aug14 140219 104.800 105.850 104.800 105.600 +0.750 5,164 31,030 +881
Oct14 140219 90.800 91.850 90.800 91.785 +1.000 3,118 29,393 +1,486
Dec14 140219 84.800 85.785 84.800 85.730 +0.930 1,852 20,135 +564
Feb15 140219 84.850 85.730 84.850 85.700 +0.850 708 6,536 +273
Total Volume and Open Interest 43,283 279,438 -2,423
Class III Milk(CME)
Feb14 140219 23.12 23.15 23.12 23.14 unch 40 5,156 -84
Mar14 140219 21.21 21.34 21.13 21.33 +0.07 323 4,644 -1
Apr14 140219 20.38 20.60 20.31 20.53 +0.20 143 3,309 +14
May14 140219 19.50 19.70 19.49 19.69 +0.20 51 2,900 +13
Jun14 140219 19.19 19.35 19.15 19.35 +0.20 39 2,702 +20
Total Volume and Open Interest 661 27,742 +2
Cocoa(ICE)
Mar14 140219 2916 2921 2888 2909 -19 397 497 -211
May14 140219 2945 2947 2901 2934 -25 6,339 119,585 -876
Jul14 140219 2946 2953 2908 2941 -23 1,552 34,544 +241
Sep14 140219 2949 2954 2910 2943 -19 1,337 19,345 +535
Dec14 140219 2940 2941 2900 2932 -18 824 21,946 +71
Mar15 140219 2922 2922 2894 2918 -14 239 13,115 +112
May15 140219 2916 2916 2916 2916 -14 26 3,112 +2
Total Volume and Open Interest 10,715 212,516 -126
Coffee "C"(ICE)
Mar14 140219 152.90 172.90 150.85 171.75 +19.10 19,047 18,147 -5,835
May14 140219 154.80 173.90 152.90 172.60 +17.75 27,727 89,797 +5,436
Jul14 140219 156.00 175.55 154.95 174.45 +17.85 7,480 24,263 +1,419
Sep14 140219 158.50 177.10 156.65 176.05 +17.85 2,347 11,378 +558
Dec14 140219 160.15 178.40 158.30 177.30 +17.40 1,138 10,905 +205
Mar15 140219 162.70 180.00 160.10 178.95 +17.25 906 3,164 +70
Total Volume and Open Interest 58,964 162,697 +1,887
Orange Juice(ICE)
Mar14 140219 143.25 143.90 141.75 143.40 -0.25 1,000 7,535 -512
May14 140219 144.25 144.40 142.65 144.05 -0.40 862 6,910 +376
Jul14 140219 144.25 144.50 143.00 144.30 -0.20 50 853 +33
Sep14 140219 143.35 144.20 142.00 143.95 +0.20 41 519 +23
Nov14 140219 144.85 144.85 144.85 144.85 -0.15 0 39 +0
Jan15 140219 146.35 146.35 146.35 146.35 -0.15 0 5 +0
Total Volume and Open Interest 1,953 15,861 -80
Sugar #11(ICE)
Mar14 140219 16.20 16.50 16.05 16.46 +0.30 51,731 147,582 -22,903
May14 140219 16.57 16.88 16.40 16.85 +0.35 49,729 338,020 +16,214
Jul14 140219 16.75 17.09 16.63 17.06 +0.33 17,509 161,241 +1,621
Oct14 140219 17.09 17.42 17.00 17.40 +0.31 7,228 94,357 -85
Mar15 140219 17.73 18.01 17.65 17.99 +0.24 1,104 68,538 +434
May15 140219 17.70 17.95 17.64 17.89 +0.15 213 10,134 +76
Jul15 140219 17.72 17.87 17.64 17.81 +0.09 130 8,805 -42
Oct15 140219 17.93 18.01 17.85 17.96 +0.03 325 13,778 +180
Total Volume and Open Interest 128,170 854,549 -4,409
London Cocoa(LCE)
Mar14 140219 1855 1857 1828 1839 -19 2,447 70,834 -758
May14 140219 1848 1850 1822 1835 -17 3,231 67,434 +869
Jul14 140219 1841 1843 1817 1830 -16 6,911 42,890 +1,545
Sep14 140219 1831 1832 1807 1820 -15 918 32,840 +685
Dec14 140219 1801 1803 1779 1795 -11 1,246 32,927 +982
Mar15 140219 1790 1790 1769 1783 -10 367 36,990 +44
May15 140219 1774 1779 1765 1778 -12 0 1,435 +15
Total Volume and Open Interest 15,120 285,511 +3,382
London Sugar(LCE)
May14 140219 455.30 464.20 451.20 462.00 +6.10 805 32,956 +143
Aug14 140219 459.10 467.50 455.90 466.10 +6.80 269 19,325 -12
Oct14 140219 463.30 472.20 461.80 470.90 +6.40 23 8,807 +95
Dec14 140219 472.30 478.70 472.30 476.60 +5.30 4 3,709 -4
Mar15 140219 479.70 486.40 479.70 484.40 +5.40 1 3,799 +205
Total Volume and Open Interest 1,102 70,292 +422
Cotton(ICE)
Mar14 140219 87.91 88.05 86.81 86.97 -0.94 17,538 19,847 -13,810
May14 140219 89.50 89.55 87.81 87.91 -1.57 23,013 98,881 +5,243
Jul14 140219 88.93 89.15 87.74 87.83 -1.17 3,358 29,947 +1,207
Oct14 140219 80.31 80.31 80.31 80.31 -0.72 10 23 +10
Dec14 140219 77.85 78.00 77.51 77.79 -0.27 635 24,198 -3
Mar15 140219 78.49 78.49 77.75 78.24 -0.37 73 754 -2
Total Volume and Open Interest 44,636 173,729 -7,346
Lumber(CME)
Mar14 140219 362.4 363.0 359.4 362.9 +1.2 135 1,803 -48
May14 140219 359.7 361.1 357.7 360.0 +0.9 161 2,546 +83
Jul14 140219 363.3 365.0 361.4 364.0 +0.5 4 225 +1
Sep14 140219 362.4 365.0 361.0 362.7 -0.8 7 40 +0
Total Volume and Open Interest 311 4,647 +36
Crude Oil(NYM)
Mar14 140219 103.14 103.80 102.40 103.31 +0.88 229,784 94,856 -47,799
Apr14 140219 102.57 103.29 101.96 102.84 +0.74 158,099 286,774 +24,768
May14 140219 101.55 102.15 101.01 101.81 +0.60 53,719 140,592 +6,638
Jun14 140219 100.49 101.07 100.04 100.80 +0.50 41,588 170,540 +4,500
Jul14 140219 99.26 99.94 99.09 99.77 +0.37 14,800 67,803 +2,459
Aug14 140219 98.49 98.80 98.19 98.69 +0.24 5,425 53,813 +443
Sep14 140219 97.20 97.76 97.20 97.65 +0.14 10,270 72,282 +886
Oct14 140219 96.44 96.80 96.34 96.68 +0.09 3,061 46,957 -275
Nov14 140219 95.71 95.92 95.71 95.82 +0.07 3,017 34,960 -102
Dec14 140219 94.87 95.17 94.57 95.00 +0.05 24,355 210,324 +3,328
Jan15 140219 93.90 94.17 93.90 94.03 +0.01 848 37,823 -153
Feb15 140219 93.09 93.19 92.76 93.07 -0.04 533 21,717 +42
Mar15 140219 92.00 92.35 92.00 92.19 -0.11 1,042 27,967 +190
Apr15 140219 91.48 91.58 91.41 91.41 -0.18 278 13,073 -1
May15 140219 90.74 90.74 90.74 90.74 -0.22 339 14,531 +86
Jun15 140219 90.16 90.28 89.88 90.11 -0.25 2,448 47,456 -148
Total Volume and Open Interest 566,499 1,646,525 -3,397
e-miNY Crude Oil(NYM)
Feb14 140117 94.100 94.925 93.950 94.375 +0.425 5,442 2,233 -378
Mar14 140219 103.100 103.375 102.400 103.300 +0.875 3,640 3,515 -135
Apr14 140219 102.500 103.275 101.950 102.850 +0.750 752 2,137 +189
May14 140219 101.475 102.150 101.050 101.800 +0.600 129 411 +41
Jun14 140219 100.400 100.900 100.100 100.800 +0.500 101 183 -11
Jul14 140219 99.775 99.775 99.775 99.775 +0.375 56 279 +56
Aug14 140219 98.700 98.700 98.700 98.700 +0.250 8 196 -8
Sep14 140219 97.650 97.650 97.650 97.650 +0.150 30 192 +14
Oct14 140219 96.675 96.675 96.675 96.675 +0.075 22 228 +22
Nov14 140219 95.825 95.825 95.825 95.825 +0.075      
Total Volume and Open Interest 4,741 7,337 +168
Heating Oil(NYM)
Mar14 140219 310.73 315.42 309.41 314.68 +4.51 57,768 55,432 -3,486
Apr14 140219 305.00 307.99 303.94 307.26 +2.74 45,638 73,504 +5,913
May14 140219 302.77 305.19 301.96 304.42 +1.86 22,656 43,169 +1,582
Jun14 140219 301.74 303.70 301.05 302.89 +1.26 15,539 32,768 +138
Jul14 140219 301.22 302.70 300.43 301.86 +0.90 3,798 14,559 +178
Aug14 140219 300.02 301.82 299.80 301.01 +0.68 1,453 9,358 +62
Sep14 140219 299.34 301.12 299.34 300.36 +0.56 1,680 11,259 +418
Oct14 140219 300.26 300.26 299.61 299.70 +0.52 647 4,329 +53
Nov14 140219 298.30 299.72 298.30 299.09 +0.51 517 4,648 +21
Dec14 140219 298.20 299.03 297.28 298.43 +0.50 2,793 25,517 +539
Jan15 140219 297.43 297.55 297.43 297.55 +0.42 163 4,579 +49
Feb15 140219 296.52 296.52 295.94 295.94 +0.28 88 2,008 +0
Mar15 140219 293.91 293.91 293.91 293.91 +0.13 76 3,045 -1
Apr15 140219 291.56 291.56 291.56 291.56 -0.02 85 1,449 +0
Total Volume and Open Interest 153,082 296,443 +5,491
Gasoline(NYMEX)
Mar14 140219 283.73 284.42 281.50 282.47 -0.76 45,236 42,086 -8,026
Apr14 140219 300.59 301.43 298.94 299.68 -0.39 39,755 84,466 +943
May14 140219 299.64 300.30 297.95 298.69 -0.40 17,959 52,560 -428
Jun14 140219 296.45 297.32 294.95 295.89 -0.19 12,772 29,941 -733
Jul14 140219 292.08 293.78 291.39 292.50 +0.03 7,928 22,218 +346
Aug14 140219 287.30 289.67 287.30 288.52 +0.20 3,457 10,035 -476
Sep14 140219 282.51 284.86 282.46 283.86 +0.32 2,751 10,696 +249
Oct14 140219 268.22 269.20 267.92 268.68 +0.49 1,194 4,840 +399
Nov14 140219 263.30 264.58 263.30 264.24 +0.73 943 4,120 +102
Dec14 140219 259.58 262.04 259.58 261.15 +0.87 1,266 12,954 -200
Total Volume and Open Interest 133,540 277,501 -7,715
e-miNY RBOB Gasoline(NYM)
Mar14 140219 282.50 282.50 282.47 282.50 -0.70 0 1 +0
Apr14 140219 299.70 299.70 299.68 299.70 -0.40      
May14 140219 298.70 298.70 298.69 298.70 -0.40      
Jun14 140219 295.90 295.90 295.89 295.90 -0.20      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar14 140219 5.565 6.275 5.560 6.149 +0.598 206,717 121,162 -24,841
Apr14 140219 4.777 4.977 4.753 4.950 +0.197 133,131 242,453 -2,796
May14 140219 4.682 4.846 4.667 4.754 +0.092 57,829 188,182 +3,858
Jun14 140219 4.698 4.850 4.680 4.762 +0.087 15,259 53,125 +919
Jul14 140219 4.720 4.848 4.708 4.787 +0.084 17,440 63,638 +2,599
Aug14 140219 4.731 4.857 4.706 4.767 +0.079 9,903 37,811 +2,554
Sep14 140219 4.665 4.825 4.665 4.725 +0.064 6,832 41,417 +903
Oct14 140219 4.689 4.844 4.667 4.735 +0.062 15,285 133,738 +1,510
Nov14 140219 4.845 4.845 4.710 4.774 +0.066 1,839 34,744 -298
Dec14 140219 4.847 4.933 4.838 4.892 +0.071 1,714 67,919 -13
Jan15 140219 4.937 5.069 4.927 4.990 +0.072 4,879 60,047 +799
Feb15 140219 4.870 4.938 4.870 4.925 +0.068 1,591 21,762 +896
Mar15 140219 4.783 4.853 4.763 4.821 +0.065 3,258 41,960 +1,273
Apr15 140219 4.082 4.111 4.029 4.057 -0.021 2,693 44,493 +1,023
May15 140219 4.047 4.047 3.973 3.983 -0.027 702 15,524 +70
Jun15 140219 4.020 4.060 3.980 3.994 -0.026 645 12,256 -351
Total Volume and Open Interest 481,022 1,276,355 -11,311
Brent Crude Oil(ICE)
Apr14 140219 110.55 110.82 110.02 110.47 +0.01 56,865 289,684 +741
May14 140219 110.13 110.47 109.67 110.13 +0.02 17,303 227,234 +2,403
Jun14 140219 109.68 110.06 109.26 109.73 +0.02 13,744 156,264 +528
Jul14 140219 109.21 109.61 108.82 109.29 +0.02 5,364 58,989 +148
Aug14 140219 108.68 109.09 108.32 108.78 +0.01 3,460 69,721 -436
Sep14 140219 107.96 108.46 107.73 108.15 unch 2,900 70,611 -29
Oct14 140219 107.36 107.86 107.14 107.57 unch 2,284 38,866 -260
Nov14 140219 106.80 107.29 106.58 107.02 -0.01 1,280 29,334 -11
Dec14 140219 106.32 106.78 106.05 106.50 -0.01 6,822 168,346 +698
Jan15 140219 106.04 106.04 106.04 106.04 -0.02 392 31,694 -91
Feb15 140219 105.56 105.56 105.56 105.56 -0.04 111 21,471 +21
Mar15 140219 105.04 105.04 105.04 105.04 -0.06 177 26,110 -3
Apr15 140219 104.51 104.51 104.51 104.51 -0.09 20 10,480 +10
May15 140219 103.95 103.95 103.95 103.95 -0.12 15 10,656 +1
Total Volume and Open Interest 113,565 1,493,964 +4,035
Gas Oil(ICE)
Mar14 140219 937.50 942.50 933.25 940.50 +7.50 24,736 114,248 +849
Apr14 140219 933.00 938.75 929.75 936.75 +7.50 18,299 86,832 +97
May14 140219 928.00 933.75 925.50 932.25 +7.25 9,595 50,988 +1,446
Jun14 140219 924.00 929.50 922.00 928.25 +7.00 8,112 73,486 +445
Jul14 140219 922.00 927.00 920.25 926.00 +6.75 1,356 27,350 +596
Aug14 140219 920.25 924.75 918.75 924.00 +6.50 347 21,953 +2
Sep14 140219 918.75 922.75 918.50 921.75 +6.00 423 24,365 -5
Oct14 140219 916.75 920.25 916.75 919.50 +6.00 151 14,614 -15
Nov14 140219 914.25 917.75 914.25 917.00 +5.75 169 15,966 -36
Dec14 140219 912.00 915.25 910.00 914.50 +5.50 1,552 55,996 -57
Total Volume and Open Interest 64,831 494,462 +3,337
Ethanol(CBOT)
Feb14 140205 1.950 2.040 1.950 1.970 -0.007 16 56 -3
Mar14 140219 2.090 2.103 2.073 2.101 +0.006 185 836 +3
Apr14 140219 2.029 2.055 2.025 2.055 +0.006 160 1,571 +43
May14 140219 1.991 2.021 1.990 2.016 +0.006 120 916 +14
Jun14 140219 1.948 1.965 1.945 1.965 -0.002 86 550 +17
Jul14 140219 1.902 1.917 1.900 1.916 +0.003 67 447 +11
Aug14 140219 1.869 1.873 1.865 1.873 unch 45 189 +4
Sep14 140219 1.830 1.830 1.829 1.829 -0.001 46 254 -8
Total Volume and Open Interest 1,125 5,605 +173
WTI Crude Oil(ICE)
Mar14 140219 102.93 103.36 102.40 103.31 +0.88 4,267 40,604 -1,272
Apr14 140219 102.40 103.29 101.97 102.84 +0.74 7,837 67,574 +677
May14 140219 101.20 102.16 101.02 101.81 +0.60 2,861 36,334 +179
Jun14 140219 100.11 101.05 100.05 100.80 +0.50 2,055 87,155 +111
Jul14 140219 99.22 99.85 99.22 99.77 +0.37 457 13,870 -115
Aug14 140219 98.54 98.81 98.36 98.69 +0.24 334 11,905 -122
Sep14 140219 97.55 97.77 97.39 97.65 +0.14 353 30,197 -153
Oct14 140219 96.61 96.78 96.41 96.68 +0.09 65 7,577 +3
Nov14 140219 95.66 95.89 95.56 95.82 +0.07 23 10,981 +8
Dec14 140219 94.78 95.16 94.74 95.00 +0.05 384 100,246 +10
Jan15 140219 94.03 94.03 94.03 94.03 +0.01 3 7,942 +1
Feb15 140219 93.07 93.07 93.07 93.07 -0.04 3 2,503 +0
Mar15 140219 92.19 92.19 92.19 92.19 -0.11 10 11,333 +0
Apr15 140219 91.41 91.41 91.41 91.41 -0.18 8 846 -6
May15 140219 90.74 90.74 90.74 90.74 -0.22 1 1,123 -1
Jun15 140219 89.92 90.11 89.92 90.11 -0.25 1 24,201 +1
Total Volume and Open Interest 18,810 573,725 -619
US Dollar Index(ICE)
Mar14 140219 80.010 80.280 79.950 80.185 +0.140 17,478 46,806 +0
Jun14 140219 80.200 80.415 80.130 80.340 +0.140 367 1,940 +0
Sep14 140219 80.365 80.510 80.365 80.510 +0.125 2 9 +0
Total Volume and Open Interest 17,864 48,780 +0
Australian Dollar(CME)
Mar14 140219 90.05 90.29 89.74 89.88 -0.29 65,176 103,653 -3,315
Jun14 140219 89.52 89.71 89.20 89.33 -0.29 329 1,168 -12
Sep14 140219 88.78 89.07 88.78 88.78 -0.29 0 11 +0
Total Volume and Open Interest 65,505 104,840 -3,327
British Pound(CME)
Mar14 140219 166.79 167.31 166.34 166.94 +0.14 95,437 224,341 +4,840
Jun14 140219 166.65 167.15 166.22 166.82 +0.14 507 9,087 +223
Sep14 140219 166.70 166.70 166.56 166.70 +0.14 0 96 +0
Total Volume and Open Interest 95,944 233,593 +5,063
Canadian Dollar(CME)
Mar14 140219 91.24 91.60 90.14 90.21 -1.11 55,352 149,266 -2,023
Jun14 140219 91.02 91.38 89.95 90.01 -1.11 445 3,758 +98
Sep14 140219 90.25 90.93 89.82 89.82 -1.11 48 1,916 +22
Dec14 140219 90.80 90.90 89.60 89.62 -1.11 63 1,242 +29
Total Volume and Open Interest 55,922 156,651 -1,874
Japanese Yen(CME)
Mar14 140219 97.68 98.25 97.60 97.73 -0.02 122,401 196,924 -1,511
Jun14 140219 97.73 98.39 97.66 97.78 -0.02 448 2,393 +101
Sep14 140219 97.81 97.86 97.81 97.81 -0.05 4 28 +3
Total Volume and Open Interest 122,855 199,433 -1,405
Swiss Franc(CME)
Mar14 140219 112.66 112.94 112.44 112.63 +0.04 22,682 45,888 +1,004
Jun14 140219 112.78 113.00 112.53 112.72 +0.04 111 423 +30
Sep14 140219 112.94 112.94 112.79 112.83 +0.04 0 23 +0
Total Volume and Open Interest 22,793 46,346 +1,034
EuroFX(CME)
Mar14 140219 137.59 137.73 137.25 137.44 -0.13 146,628 265,842 +761
Jun14 140219 137.61 137.70 137.28 137.44 -0.13 658 16,182 +76
Sep14 140219 137.60 137.60 137.46 137.46 -0.13 15 4,368 +4
Total Volume and Open Interest 147,395 286,783 +841
Mexican Peso(CME)
Mar14 140219 753.50 754.50 748.00 749.00 -5.25 33,795 97,019 -6,813
Apr14 140219 747.25 752.75 747.25 747.25 -5.50      
Total Volume and Open Interest 48,684 135,130 +1,888
Brazilian Real(CME)
Mar14 140219 415.00 417.90 413.45 417.80 +0.95 495 5,848 +53
Apr14 140219 414.75 414.75 410.75 414.75 +0.95 0 58 +0
May14 140219 411.60 411.60 410.65 411.60 +0.95      
Jun14 140219 404.90 408.45 404.60 408.45 +1.05 76 108 +76
Total Volume and Open Interest 571 12,502 +129
30-Year T-Bonds(CBOT)
Mar14 140219 133~110 133~290 132~260 132~310 -0~110 191,343 675,129 -4,844
Jun14 140219 131~280 132~090 131~100 131~140 -0~110 1,280 15,496 +128
Sep14 140219 130~060 130~170 130~060 130~060 -0~110 0 1 +0
Total Volume and Open Interest 192,623 690,626 -4,716
10-Year T-Notes(CBOT)
Mar14 140219 125~300 126~090 125~210 125~235 -0~070 848,225 2,334,960 +724
Jun14 140219 124~125 124~215 124~030 124~050 -0~065 15,517 53,891 +1,880
Sep14 140219 123~210 123~275 123~210 123~210 -0~065      
Total Volume and Open Interest 863,742 2,388,851 +2,604
5-Year T-Notes(CBOT)
Mar14 140219 120~274 121~010 120~214 120~224 -0~052 435,342 1,962,811 +11,703
Jun14 140219 119~276 120~000 119~206 119~214 -0~056 11,786 71,727 +5,048
Sep14 140219 119~214 119~272 119~214 119~214 -0~056      
Total Volume and Open Interest 447,128 2,034,538 +16,751
2 Year T-Notes(CBOT)
Mar14 140219 110~052 110~060 110~034 110~040 -0~010 142,667 904,173 -6,390
Jun14 140219 109~304 109~316 109~286 109~292 -0~012 5,900 22,293 +4,451
Sep14 140219 109~290 109~302 109~290 109~290 -0~012      
Total Volume and Open Interest 148,567 926,466 -1,939
Eurodollars(CME)
Mar14 140219 99.762 99.768 99.762 99.765 unch 56,254 768,507 -5,897
Jun14 140219 99.750 99.760 99.750 99.755 unch 90,479 642,049 -5,684
Sep14 140219 99.730 99.740 99.725 99.730 unch 117,224 688,903 -113
Dec14 140219 99.685 99.695 99.670 99.680 -0.005 129,477 693,483 -14,221
Mar15 140219 99.600 99.610 99.575 99.585 -0.010 116,590 771,878 -2,382
Jun15 140219 99.460 99.480 99.435 99.440 -0.020 143,497 825,333 +10,216
Sep15 140219 99.285 99.315 99.250 99.260 -0.025 116,551 878,123 -9,970
Dec15 140219 99.070 99.105 99.030 99.040 -0.030 150,055 1,187,446 -11,568
Mar16 140219 98.815 98.865 98.775 98.785 -0.035 147,141 827,260 -8,040
Jun16 140219 98.550 98.600 98.510 98.520 -0.035 91,634 544,504 -1,377
Sep16 140219 98.280 98.335 98.235 98.245 -0.035 76,334 393,341 -1,288
Dec16 140219 98.000 98.065 97.960 97.970 -0.035 80,861 403,784 +2,631
Mar17 140219 97.750 97.810 97.710 97.715 -0.035 92,558 322,702 +9,199
Jun17 140219 97.505 97.560 97.455 97.465 -0.035 34,436 203,616 +199
Sep17 140219 97.270 97.330 97.230 97.235 -0.035 24,516 153,954 -459
Dec17 140219 97.040 97.100 96.995 97.010 -0.030 22,745 171,932 +996
Mar18 140219 96.840 96.895 96.795 96.805 -0.030 12,556 145,213 -2,779
Jun18 140219 96.645 96.705 96.600 96.610 -0.030 13,303 96,363 +43
Total Volume and Open Interest 1,542,513 9,910,103 -72,180
Ultra T-Bond(CBOT)
Mar14 140219 142~31 143~21 142~02 142~12 -0~18 45,913 450,632 -2,232
Jun14 140219 141~16 142~02 140~23 140~29 -0~18 67 917 +27
Sep14 140219 140~29 141~15 140~29 140~29 -0~18      
Total Volume and Open Interest 45,980 451,549 -2,205
30 Day Federal Funds(CBOT)
Feb14 140219 99.933 99.933 99.933 99.933 unch 1,885 45,472 +1,064
Mar14 140219 99.925 99.925 99.925 99.925 unch 2,751 40,824 +1,844
Apr14 140219 99.925 99.930 99.920 99.920 unch 1,429 19,987 +509
May14 140219 99.925 99.925 99.920 99.920 unch 141 16,006 +91
Jun14 140219 99.920 99.925 99.920 99.920 unch 1,202 16,745 -382
Jul14 140219 99.920 99.920 99.915 99.915 unch 445 18,016 +144
Total Volume and Open Interest 18,439 305,816 +6,975
3-Mth Euro-Yen(CME)
Mar14 140219 99.800 99.800 99.800 99.800 unch      
Jun14 140219 99.805 99.805 99.805 99.805 unch      
Sep14 140219 99.810 99.810 99.810 99.810 unch      
Dec14 140219 99.805 99.805 99.805 99.805 unch      
Mar15 140219 99.805 99.805 99.805 99.805 unch      
Jun15 140219 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140219 99.795 99.795 99.795 99.795 unch      
Dec15 140219 99.780 99.780 99.780 99.780 unch      
Mar16 140219 99.640 99.640 99.640 99.640 unch      
Jun16 140219 99.500 99.500 99.500 99.500 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Mar14 140219 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 140219 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140219 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140219 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140219 99.81 99.81 99.81 99.81 unch      
Jun15 140219 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140219 99.80 99.80 99.79 99.79 unch      
Dec15 140219 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 140219 144.94 145.00 144.83 144.99 +0.05 1,009 19,168 -3
Jun14 140219 144.67 144.70 144.67 144.70 +0.24 0 9 +0
Sep14 140219 144.13 144.13 144.13 144.13 +0.24      
Total Volume and Open Interest 1,009 19,177 -3
Euro-Bund(EUREX)
Mar14 140219 143.81 144.28 143.72 143.91 +0.19 261,860 1,103,906 -12,278
Jun14 140219 141.88 142.35 141.84 142.00 +0.19 1,314 45,078 +11
Sep14 140219 140.91 140.91 140.91 140.91 +0.19      
Total Volume and Open Interest 263,174 1,148,984 -12,267
Euro-Bobl(EUREX)
Mar14 140219 126.76 126.98 126.72 126.81 +0.06 170,689 952,645 +2,329
Jun14 140219 125.11 125.30 125.08 125.15 +0.06 80 29,334 -139
Sep14 140219 125.15 125.15 125.15 125.15 +0.06      
Total Volume and Open Interest 170,769 981,979 +2,190
3-Mth Euribor(EUREX)
Mar14 140219 99.745 99.745 99.745 99.745 +0.010 102 3,099 -35
Jun14 140219 99.765 99.765 99.765 99.765 +0.010 100 1,163 +12
Sep14 140219 99.755 99.765 99.755 99.760 +0.010 0 4,615 +0
Total Volume and Open Interest 207 30,568 -23
Long Gilt(LIFFE)
Mar14 140219 110~05 110~21 110~02 110~11 +0~06 56,516 377,915 +4,576
Jun14 140219 109~03 109~22 109~03 109~12 +0~06 576 7,999 +1,075
Total Volume and Open Interest 57,092 385,914 +5,651
3-Mth Short Sterling(LIFFE)
Mar14 140219 99.48 99.48 99.47 99.47 0.00 23,324 279,430 -2,702
Jun14 140219 99.45 99.45 99.44 99.44 unch 22,639 392,513 +4,179
Sep14 140219 99.36 99.39 99.35 99.38 +0.01 24,335 420,228 +2,139
Dec14 140219 99.23 99.28 99.22 99.26 +0.03 37,836 335,132 -380
Mar15 140219 99.06 99.12 99.04 99.10 +0.03 24,488 255,559 +3,005
Jun15 140219 98.87 98.94 98.84 98.90 +0.03 24,092 215,159 -5,625
Total Volume and Open Interest 271,548 3,031,831 +11,012
3-Mth Euribor(LIFFE)
Mar14 140219 99.740 99.750 99.735 99.745 +0.010 39,874 541,904 +6,383
Jun14 140219 99.760 99.770 99.755 99.765 +0.010 24,544 490,979 -1,960
Sep14 140219 99.755 99.775 99.750 99.760 +0.010 12,209 382,795 +8,179
Total Volume and Open Interest 194,754 3,933,133 +10,773
3-Mth Aus T-Bills(SFE)
Mar14 140219 97.38 97.39 97.37 97.38 unch 1,466 137,538 -1,514
Jun14 140219 97.36 97.38 97.36 97.38 +0.01 7,330 147,684 -713
Sep14 140219 97.31 97.33 97.31 97.33 +0.02 9,018 136,517 -5,826
Dec14 140219 97.20 97.24 97.19 97.23 +0.03 8,963 125,252 -12,479
Mar15 140219 97.04 97.10 97.03 97.09 +0.04 4,510 103,008 -4,959
Jun15 140219 96.87 96.93 96.87 96.92 +0.05 2,295 70,679 -2,081
Sep15 140219 96.71 96.76 96.71 96.75 +0.05 953 34,180 -1,161
Dec15 140219 96.55 96.61 96.55 96.59 +0.05 429 22,565 -787
Mar16 140219 96.45 96.45 96.43 96.44 +0.06 52 1,854 +0
Jun16 140219 96.28 96.28 96.28 96.28 +0.06 1 1,086 -1
Total Volume and Open Interest 35,018 781,177 -29,521
10-Year Aus T-Bonds(SFE)
Mar14 140219 95.88 95.93 95.87 95.92 +0.04 54,674 544,806 -18,878
Jun14 140219 95.92 95.92 95.92 95.92 +0.04      
Total Volume and Open Interest 54,674 544,806 -18,878
3-Year Aus T-Bonds(SFE)
Mar14 140219 96.96 97.02 96.95 97.00 +0.04 92,202 576,629 -71,970
Jun14 140219 97.00 97.00 97.00 97.00 +0.04      
Total Volume and Open Interest 92,202 576,629 -71,970
Gold(CMX)
Feb14 140219 1318.3 1321.6 1309.1 1320.6 -4.1 308 746 -67
Apr14 140219 1322.0 1323.0 1308.9 1320.4 -4.0 150,659 244,049 +2,021
Jun14 140219 1321.6 1322.5 1309.6 1320.6 -4.0 4,819 46,336 +888
Aug14 140219 1319.7 1322.0 1309.5 1320.9 -4.1 973 18,850 -31
Oct14 140219 1317.9 1322.6 1313.0 1321.4 -4.2 308 6,940 +242
Dec14 140219 1322.4 1323.5 1311.6 1322.0 -4.2 913 20,517 -272
Feb15 140219 1323.0 1323.0 1314.0 1322.8 -4.2 79 3,337 +44
Apr15 140219 1323.6 1323.6 1323.6 1323.6 -4.3 0 4,322 +0
Jun15 140219 1324.6 1324.6 1324.6 1324.6 -4.3 244 7,157 +84
Aug15 140219 1325.8 1325.8 1325.8 1325.8 -4.4 25 3,511 +0
Oct15 140219 1327.2 1327.2 1327.2 1327.2 -4.4 0 75 +0
Dec15 140219 1328.7 1328.7 1328.7 1328.7 -4.5 168 11,540 +16
Total Volume and Open Interest 159,662 384,770 +2,931
Silver(CMX)
Mar14 140219 2195.5 2196.0 2137.5 2185.0 -4.8 75,402 63,327 -2,120
May14 140219 2198.5 2199.0 2140.5 2188.3 -5.0 11,473 45,919 +1,446
Jul14 140219 2193.5 2193.5 2150.0 2191.2 -5.1 3,416 8,173 +391
Sep14 140219 2194.5 2194.5 2150.0 2193.6 -5.3 1,468 3,150 -588
Dec14 140219 2197.0 2199.0 2149.0 2197.1 -5.3 1,740 11,762 +32
Mar15 140219 2198.0 2200.3 2153.0 2200.3 -5.4 30 1,463 -10
May15 140219 2175.0 2202.7 2157.0 2202.7 -5.4 7 762 +1
Total Volume and Open Interest 94,140 149,368 -748
Platinum(NYMEX)
Apr14 140219 1424.7 1429.8 1412.3 1424.5 unch 10,290 59,019 -8
Jul14 140219 1423.0 1430.5 1415.0 1427.0 unch 189 4,408 +130
Oct14 140219 1425.8 1429.6 1425.8 1429.6 unch 25 754 +0
Jan15 140219 1431.2 1431.2 1431.2 1431.2 unch 0 11 +0
Total Volume and Open Interest 10,504 64,193 +122
Palladium(NYMEX)
Mar14 140219 737.05 739.95 730.95 735.40 -1.75 5,908 24,532 -808
Jun14 140219 83.64 86.54 77.84 82.09 -1.65 1,647 14,543 +934
Sep14 140219 81.59 83.44 81.59 83.44 -1.65 47 1,321 +44
Total Volume and Open Interest 7,604 40,505 +170
Copper(CMX)
Mar14 140219 328.25 330.20 327.35 328.55 unch 34,393 65,326 -3,753
May14 140219 327.55 328.95 326.00 327.15 -0.55 9,602 62,890 +971
Jul14 140219 327.30 328.10 325.80 326.55 -0.55 3,287 25,434 +887
Sep14 140219 326.20 327.55 325.95 326.10 -0.60 688 5,680 +95
Dec14 140219 325.85 326.25 325.35 325.65 -0.70 47 4,114 +3
Total Volume and Open Interest 49,309 171,066 -1,646
DJIA Index(CBOT)
Mar14 140219 16094 16190 16010 16016 -91 299 13,307 +8
Jun14 140219 15947 16038 15947 15947 -91 0 6 +0
Sep14 140219 15878 15969 15878 15878 -91      
Dec14 140219 15809 15900 15809 15809 -91      
Total Volume and Open Interest 299 13,313 +8
E-mini DJIA Index(CBOT)
Mar14 140219 16107 16201 16004 16016 -91 121,846 108,808 +1,387
Jun14 140219 16012 16143 15947 15947 -91 44 411 +12
Sep14 140219 15926 16020 15878 15878 -91 1 23 +0
Dec14 140219 15809 15809 15809 15809 -91 9 8 -3
Total Volume and Open Interest 121,900 109,250 +1,396
S & P 500(CME)
Mar14 140219 1836.70 1844.30 1823.50 1825.50 -11.90 8,961 192,252 +2,992
Jun14 140219 1834.20 1835.90 1816.40 1818.50 -11.90 84 4,873 +72
Sep14 140219 1811.80 1829.20 1809.70 1811.80 -11.90 22 1,630 +0
Dec14 140219 1804.50 1821.90 1802.40 1804.50 -11.90 0 100 +0
Total Volume and Open Interest 9,067 198,855 +3,064
S & P 500 E-Mini(Globex)
Mar14 140219 1837.25 1844.50 1823.25 1825.50 -12.00 1,365,228 3,062,413 +9,174
Jun14 140219 1830.75 1837.50 1816.75 1818.50 -12.00 6,600 68,130 +3,672
Total Volume and Open Interest 1,371,999 3,133,481 +12,860
NASDAQ 100(CME)
Mar14 140219 3676.50 3679.30 3644.00 3654.50 -20.50 792 16,176 +410
Jun14 140219 3647.00 3667.50 3647.00 3647.00 -20.50 4 3 +0
Sep14 140219 3640.50 3661.00 3640.50 3640.50 -20.50      
Total Volume and Open Interest 796 16,179 +410
NASDAQ 100 E-Mini(Globex)
Mar14 140219 3676.00 3679.50 3645.30 3654.50 -20.50 212,826 430,736 -2,185
Jun14 140219 3664.30 3670.80 3638.50 3647.00 -20.50 294 2,190 +192
Total Volume and Open Interest 213,122 433,004 -1,993
S & P Midcap 400(CME)
Mar14 140219 1343.60 1353.40 1343.60 1343.60 -9.80 75 1,542 -125
Jun14 140219 1342.10 1351.90 1342.10 1342.10 -9.80      
Sep14 140219 1340.10 1349.90 1340.10 1340.10 -9.80      
Total Volume and Open Interest 75 1,542 -125
Volatility Index(CBOE)
Feb14 140218 14.20 14.55 14.14 14.22 +0.02 63,316 84,370 -6,832
Mar14 140219 14.45 15.65 14.35 15.40 +0.95 1,292 152,192 +13,022
Apr14 140219 15.10 16.10 15.03 15.80 +0.70 631 59,588 +1,016
May14 140219 15.86 16.68 15.80 16.45 +0.55 308 33,339 +198
Total Volume and Open Interest 4,745 314,554 -67,702
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar14 140219 14795 14820 14645 14665 -130 23,846 69,361 -2,101
Jun14 140219 14710 14845 14685 14685 -130 75 278 +19
Total Volume and Open Interest 23,921 69,639 -2,082
Nikkei 225(SGX)
Mar14 140219 14810 14890 14655 14770 -40 104,627 276,804 -5,774
Jun14 140219 14780 14780 14590 14675 -45 537 4,350 +183
Sep14 140219 14670 14670 14670 14670 -45 0 1,005 +0
Total Volume and Open Interest 107,760 322,345 -3,329
CAC 40(EURONEXT)
Feb14 140219 4326.0 4354.0 4312.5 4340.5 +8.0 77,544 293,802 +9,094
Mar14 140219 4327.0 4349.0 4313.0 4341.0 +7.5 38,155 66,022 +11,685
Apr14 140219 4323.5 4346.0 4308.5 4333.5 +8.0 3 17 +2
Total Volume and Open Interest 115,704 359,921 +20,784
Hang Seng Index(HKFE)
Feb14 140219 22550 22721 22505 22636 +55 44,718 95,391 -3,641
Mar14 140219 22467 22637 22440 22554 +49 2,217 12,606 -189
Total Volume and Open Interest 47,303 111,706 -3,739
DAX(EUREX)
Mar14 140219 9644.0 9701.0 9581.0 9656.5 -15.0 37,926 129,618 +261
Jun14 140219 9668.0 9719.5 9604.0 9677.5 -14.5 139 10,672 +75
Sep14 140219 9678.0 9720.0 9631.0 9686.0 -15.0 42 431 +0
Total Volume and Open Interest 38,107 140,721 +336
FT-SE 100(EURONEXT)
Mar14 140219 6755.50 6784.50 6724.50 6769.00 +5.50 67,092 599,398 +1,381
Jun14 140219 6720.00 6725.00 6692.00 6714.00 +6.50 518 9,929 +105
Sep14 140219 6665.00 6665.00 6665.00 6665.00 +6.50 0 342 +0
Total Volume and Open Interest 67,610 609,709 +1,486
SPI 200(SFE)
Mar14 140219 5364.0 5388.0 5352.0 5377.0 +14.0 25,958 232,329 -59
Jun14 140219 5364.0 5377.0 5364.0 5377.0 +14.0 185 3,315 +136
Sep14 140219 5319.0 5334.0 5319.0 5334.0 +13.0 40 1,119 +20
Total Volume and Open Interest 26,407 240,638 +274
FTSE MIB(ISE)
Mar14 140219 20420.00 20525.00 20285.00 20456.00 -23.00 17,283 64,194 -119
Jun14 140219 20020.00 20230.00 20020.00 20174.00 -23.00 38 461 +2
Sep14 140219 20074.00 20074.00 20074.00 20074.00 -23.00      
Total Volume and Open Interest 17,321 64,655 -117
KOSPI 200(KFE)
Mar14 140219 252.55 252.55 252.15 252.20 -1.80 150,615 112,212 -1,748
Jun14 140219 255.15 255.40 252.90 254.00 -1.65 350 3,073 +184
Sep14 140219 256.55 256.55 254.50 254.90 -1.75 27 560 +18
Total Volume and Open Interest 150,993 116,217 -1,495
GSCI(CME)
Mar14 140219 653.50 653.50 650.70 653.50 +2.75 549 8,335 +407
Apr14 140219 650.10 650.10 647.95 650.10 +2.10      
May14 140219 647.10 647.10 644.95 647.10 +2.10      
Total Volume and Open Interest 986 8,826  
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