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 20, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar14 140220 1354.00 1361.00 1343.75 1358.25 +4.00 110,545 137,385 -19,016
May14 140220 1341.50 1349.75 1332.00 1347.75 +5.75 107,112 264,248 +16,941
Jul14 140220 1324.00 1334.00 1315.75 1331.75 +7.00 29,792 120,529 +4,204
Aug14 140220 1275.25 1283.50 1267.25 1281.25 +7.00 1,303 5,907 +407
Sep14 140220 1197.00 1200.50 1187.00 1199.75 +7.75 839 4,705 +179
Nov14 140220 1135.75 1146.75 1135.00 1145.25 +8.25 21,816 129,129 +2,170
Jan15 140220 1141.00 1151.00 1139.50 1149.75 +8.25 1,367 11,974 +177
Mar15 140220 1149.25 1154.75 1144.25 1153.50 +9.25 329 4,691 +121
May15 140220 1150.00 1155.25 1144.00 1155.00 +11.00 169 2,197 +39
Jul15 140220 1150.00 1156.50 1145.50 1156.50 +11.00 139 3,251 +70
Aug15 140220 1136.50 1136.50 1133.75 1136.50 +2.75 0 10 +0
Sep15 140220 1115.50 1115.50 1113.25 1115.50 +2.25 0 8 +0
Nov15 140220 1110.00 1110.00 1099.00 1105.50 unch 253 6,853 +138
Jan16 140220 1106.75 1106.75 1106.75 1106.75 unch 0 25 +0
Total Volume and Open Interest 273,669 691,005 +5,435
Soybean Meal(CBOT)
Mar14 140220 453.40 454.40 448.10 450.90 -2.10 36,721 72,964 -6,203
May14 140220 436.50 438.50 432.00 437.00 +0.50 34,283 135,324 +10,077
Jul14 140220 422.80 425.90 418.80 424.60 +1.60 10,763 40,432 +152
Aug14 140220 405.30 406.80 400.60 405.90 +1.80 746 8,060 +139
Sep14 140220 378.80 383.40 378.30 382.90 +1.70 478 5,443 +130
Oct14 140220 355.90 358.40 353.40 358.40 +2.90 609 7,628 +199
Dec14 140220 352.40 355.50 350.40 354.80 +2.40 5,382 33,499 +669
Jan15 140220 352.10 355.00 351.20 354.60 +2.60 527 3,597 +235
Mar15 140220 352.30 355.70 350.50 355.00 +2.70 229 3,597 +128
May15 140220 351.10 354.90 351.10 354.60 +3.30 194 1,423 +54
Total Volume and Open Interest 89,996 313,130 +5,613
Soybean Oil(CBOT)
Mar14 140220 40.28 40.88 40.09 40.57 +0.33 63,222 78,743 -16,207
May14 140220 40.52 41.16 40.37 40.82 +0.30 59,068 147,635 +11,247
Jul14 140220 40.82 41.44 40.66 41.06 +0.26 18,473 57,680 +544
Aug14 140220 40.92 41.31 40.73 41.00 +0.27 3,223 8,218 -297
Sep14 140220 40.85 41.08 40.53 40.80 +0.27 2,194 8,227 -72
Oct14 140220 40.23 40.78 40.23 40.49 +0.29 2,917 7,255 +374
Dec14 140220 40.12 40.69 40.07 40.42 +0.28 8,361 31,008 +992
Jan15 140220 40.32 40.50 40.04 40.34 +0.30 1,086 2,651 +164
Mar15 140220 40.52 40.52 40.10 40.39 +0.29 302 2,343 +66
May15 140220 40.37 40.51 40.15 40.45 +0.30 298 1,190 -12
Total Volume and Open Interest 159,353 346,332 -3,253
Canola(WCE)
Mar14 140220 410.1 413.7 410.1 411.2 -0.2 8,121 33,529 -4,318
May14 140220 420.0 424.0 419.5 421.5 -0.4 9,716 77,059 -1,113
Jul14 140220 430.0 433.6 430.0 431.3 -0.3 6,853 43,280 +345
Nov14 140220 447.0 451.2 447.0 448.9 -0.2 13,725 50,012 -6,155
Jan15 140220 454.0 458.4 454.0 456.5 -0.1 78 8,626 +23
Total Volume and Open Interest 38,562 216,414 -11,211
Corn(CBOT)
Mar14 140220 453.25 456.50 451.00 455.75 +2.00 140,683 307,257 -24,910
May14 140220 459.25 462.75 457.50 462.25 +2.00 100,673 431,329 +23,148
Jul14 140220 464.00 467.25 462.25 466.75 +2.00 35,429 251,959 +3,455
Sep14 140220 464.50 466.75 463.00 466.50 +1.25 11,509 80,773 +676
Dec14 140220 467.75 469.25 466.00 468.75 +0.50 26,398 257,699 +1,118
Mar15 140220 476.00 477.75 474.75 477.50 +0.25 1,827 18,878 +625
May15 140220 483.00 484.00 482.00 483.75 unch 502 3,854 +85
Jul15 140220 486.00 486.75 484.50 486.25 unch 591 4,606 +330
Sep15 140220 474.00 475.00 473.75 474.75 -0.25 20 1,076 -9
Dec15 140220 475.00 475.25 471.50 474.50 -0.75 1,042 25,592 +146
Total Volume and Open Interest 318,760 1,385,213 +4,706
Wheat(CBOT)
Mar14 140220 619.75 620.75 611.50 616.25 -4.00 67,231 97,802 -18,927
May14 140220 613.00 614.50 607.75 613.50 unch 57,480 171,154 +8,790
Jul14 140220 616.00 618.00 611.50 617.25 +0.25 21,813 101,130 +476
Sep14 140220 625.00 626.50 620.25 626.00 +0.50 1,545 13,676 +251
Dec14 140220 637.00 638.75 632.00 638.25 +0.75 2,575 32,372 +309
Mar15 140220 646.50 647.25 643.00 647.25 +0.50 138 4,962 +30
Total Volume and Open Interest 150,902 422,829 -9,014
Wheat(KCBT)
Mar14 140220 692.00 694.50 687.25 691.75 -0.75 10,263 34,358 -4,525
May14 140220 681.00 684.50 678.00 683.75 +2.00 10,274 57,474 +2,633
Jul14 140220 672.50 676.25 668.25 675.50 +2.00 3,132 36,511 +224
Sep14 140220 679.00 681.75 675.00 681.00 +1.25 303 6,983 +75
Dec14 140220 690.00 693.00 686.25 691.50 +1.50 369 8,385 +35
Mar15 140220 692.50 695.25 690.75 695.25 +2.00 56 916 +11
Total Volume and Open Interest 24,441 145,093 -1,541
Wheat(MGE)
Mar14 140220 681.50 687.00 679.50 681.75 -2.25 3,288 9,398 -1,597
May14 140220 657.00 661.50 656.50 660.50 +1.00 4,961 23,155 +1,032
Jul14 140220 661.25 663.25 659.25 662.25 +0.25 1,471 13,961 -585
Sep14 140220 669.00 670.00 666.25 669.50 +0.50 415 7,720 +89
Dec14 140220 679.00 680.00 676.50 679.50 -0.25 310 6,530 +94
Total Volume and Open Interest 10,565 62,482 -878
Oats(CBOT)
Mar14 140220 449.00 470.00 444.00 468.50 +19.75 352 3,067 -232
May14 140220 415.75 434.00 413.75 433.75 +20.00 575 5,976 +30
Jul14 140220 377.00 391.75 370.25 391.75 +21.50 108 1,185 +46
Sep14 140220 342.00 344.00 340.00 340.00 unch 5 112 +0
Total Volume and Open Interest 1,087 11,570 -157
Rough Rice(CBOT)
Mar14 140220 15.80 15.88 15.73 15.76 -0.03 975 3,281 -460
May14 140220 15.56 15.59 15.46 15.48 -0.08 886 3,611 +520
Jul14 140220 15.37 15.37 15.31 15.31 -0.07 47 397 +29
Sep14 140220 14.06 14.08 14.03 14.04 -0.05 27 578 +13
Total Volume and Open Interest 1,939 8,053 +105
Live Cattle(CME)
Feb14 140220 143.800 144.985 143.650 144.600 +0.720 3,197 11,113 -1,118
Apr14 140220 141.735 142.285 141.500 141.880 +0.055 15,767 172,733 -1,610
Jun14 140220 132.850 133.485 132.785 133.250 +0.175 6,807 94,628 +342
Aug14 140220 131.300 131.850 131.185 131.700 +0.165 3,968 43,423 +597
Oct14 140220 134.435 134.900 134.300 134.735 +0.135 2,307 24,858 +655
Dec14 140220 135.785 136.200 135.785 136.050 +0.100 1,470 15,158 +549
Total Volume and Open Interest 33,662 366,615 -502
Feeder Cattle(CME)
Mar14 140220 171.485 171.630 170.880 171.130 -0.055 2,900 11,190 -928
Apr14 140220 172.200 172.630 171.735 171.800 -0.650 2,656 9,830 +569
May14 140220 172.630 173.235 172.330 172.600 -0.480 2,101 13,255 +305
Aug14 140220 174.300 174.650 174.050 174.300 -0.330 988 11,083 +365
Sep14 140220 173.700 173.900 173.500 173.880 -0.120 174 1,570 +94
Oct14 140220 173.300 173.350 172.950 172.950 -0.380 77 906 +24
Nov14 140220 172.400 172.550 172.000 172.400 -0.300 51 487 +22
Total Volume and Open Interest 8,958 48,377 +461
Lean Hogs(CME)
Apr14 140220 97.330 98.150 96.500 97.830 +0.630 14,297 104,291 +423
May14 140220 105.500 106.180 104.930 105.900 +0.170 204 3,329 +66
Jun14 140220 107.400 107.950 106.730 107.785 +0.285 5,455 60,455 +924
Jul14 140220 107.250 107.535 106.550 107.500 +0.150 1,611 21,646 +435
Aug14 140220 105.580 105.800 104.580 105.650 +0.050 2,781 31,472 +442
Oct14 140220 91.600 92.035 91.050 91.950 +0.165 2,677 29,487 +94
Dec14 140220 85.500 85.885 85.000 85.830 +0.100 1,411 20,565 +430
Feb15 140220 85.750 85.885 85.100 85.850 +0.150 1,462 6,874 +338
Total Volume and Open Interest 31,431 283,517 +4,079
Class III Milk(CME)
Feb14 140220 23.15 23.20 23.14 23.15 +0.01 73 5,130 -26
Mar14 140220 21.25 21.54 21.10 21.49 +0.16 459 4,753 +109
Apr14 140220 20.50 20.75 20.33 20.65 +0.12 433 3,496 +187
May14 140220 19.69 19.86 19.58 19.79 +0.10 140 2,955 +55
Jun14 140220 19.37 19.48 19.34 19.46 +0.11 87 2,755 +53
Total Volume and Open Interest 1,571 28,336 +594
Cocoa(ICE)
Mar14 140220 2913 2973 2913 2950 +41 51 456 -41
May14 140220 2936 2997 2928 2976 +42 8,385 119,646 +61
Jul14 140220 2944 3001 2935 2981 +40 3,538 34,563 +19
Sep14 140220 2950 2998 2935 2979 +36 1,575 19,453 +108
Dec14 140220 2939 2984 2920 2967 +35 630 22,061 +115
Mar15 140220 2924 2967 2914 2952 +34 324 13,138 +23
May15 140220 2964 2966 2949 2949 +33 16 3,111 -1
Total Volume and Open Interest 14,520 212,800 +284
Coffee "C"(ICE)
Mar14 140220 172.40 175.70 161.80 168.80 -2.95 15,927 11,433 -6,714
May14 140220 172.00 177.50 162.05 169.45 -3.15 39,038 96,122 +6,325
Jul14 140220 174.10 179.20 164.10 171.40 -3.05 9,489 24,662 +399
Sep14 140220 175.00 180.55 166.00 173.10 -2.95 4,155 12,028 +650
Dec14 140220 176.30 181.70 167.45 174.35 -2.95 2,227 11,433 +528
Mar15 140220 178.40 183.25 168.85 175.80 -3.15 1,335 4,094 +930
Total Volume and Open Interest 72,691 164,999 +2,302
Orange Juice(ICE)
Mar14 140220 142.95 147.90 141.50 147.20 +3.80 1,155 6,818 -717
May14 140220 144.20 148.40 141.95 147.70 +3.65 1,098 7,783 +873
Jul14 140220 143.50 148.10 143.00 147.85 +3.55 65 885 +32
Sep14 140220 143.00 147.90 143.00 147.90 +3.95 234 542 +23
Nov14 140220 148.95 148.95 148.95 148.95 +4.10 2 40 +1
Jan15 140220 150.45 150.45 150.45 150.45 +4.10 13 10 +5
Total Volume and Open Interest 2,567 16,078 +217
Sugar #11(ICE)
Mar14 140220 16.43 16.48 16.25 16.33 -0.13 99,939 103,167 -44,415
May14 140220 16.83 16.85 16.62 16.69 -0.16 112,559 366,587 +28,567
Jul14 140220 17.02 17.06 16.86 16.94 -0.12 44,038 167,955 +6,714
Oct14 140220 17.35 17.40 17.22 17.32 -0.08 19,242 92,272 -2,085
Mar15 140220 17.97 18.01 17.84 17.93 -0.06 6,441 69,320 +782
May15 140220 17.75 17.90 17.75 17.87 -0.02 1,216 10,197 +63
Jul15 140220 17.69 17.85 17.69 17.82 +0.01 717 8,835 +30
Oct15 140220 17.90 18.02 17.85 17.99 +0.03 635 13,736 -42
Total Volume and Open Interest 284,979 844,131 -10,418
London Cocoa(LCE)
Mar14 140220 1839 1866 1834 1856 +17 2,255 70,227 -607
May14 140220 1838 1870 1835 1859 +24 5,726 68,742 +1,308
Jul14 140220 1833 1864 1831 1854 +24 2,585 45,845 +2,955
Sep14 140220 1822 1854 1821 1844 +24 809 33,162 +322
Dec14 140220 1797 1831 1796 1821 +26 828 33,540 +613
Mar15 140220 1784 1818 1784 1810 +27 359 37,174 +184
May15 140220 1787 1810 1787 1805 +27 103 1,435 +0
Total Volume and Open Interest 12,665 290,286 +4,775
London Sugar(LCE)
May14 140220 461.10 462.60 457.40 458.40 -3.60 6,282 32,895 -61
Aug14 140220 465.90 466.60 462.00 463.70 -2.40 1,962 19,482 +157
Oct14 140220 467.20 472.10 467.20 469.50 -1.40 921 8,804 -3
Dec14 140220 475.50 478.10 475.50 476.00 -0.60 172 3,710 +1
Mar15 140220 484.50 486.10 483.30 484.30 -0.10 157 3,798 -1
Total Volume and Open Interest 9,524 70,385 +93
Cotton(ICE)
Mar14 140220 87.10 87.30 86.24 86.37 -0.60 9,584 12,792 -7,055
May14 140220 87.90 88.25 87.46 87.65 -0.26 13,662 102,746 +3,865
Jul14 140220 87.72 88.03 87.12 87.43 -0.40 2,014 30,656 +709
Oct14 140220 80.21 80.21 80.21 80.21 -0.10 3 26 +3
Dec14 140220 77.94 77.99 77.40 77.99 +0.20 1,327 24,451 +253
Mar15 140220 78.10 78.47 78.10 78.47 +0.23 58 799 +45
Total Volume and Open Interest 26,648 171,549 -2,180
Lumber(CME)
Mar14 140220 362.6 363.0 358.0 359.9 -3.0 225 1,704 -99
May14 140220 359.6 361.0 355.5 356.7 -3.3 192 2,600 +54
Jul14 140220 365.7 366.5 359.5 359.8 -4.2 4 224 -1
Sep14 140220 366.5 368.8 358.0 358.8 -3.9 2 40 +0
Total Volume and Open Interest 423 4,601 -46
Crude Oil(NYM)
Mar14 140220 103.41 103.50 102.75 102.92 -0.39 177,371 66,485 -28,371
Apr14 140220 102.89 103.04 102.28 102.75 -0.09 190,438 302,654 +15,880
May14 140220 101.87 102.04 101.30 101.85 +0.04 61,330 146,382 +5,790
Jun14 140220 100.82 101.10 100.30 100.89 +0.09 62,462 172,508 +1,968
Jul14 140220 99.63 100.09 99.27 99.89 +0.12 21,423 69,400 +1,597
Aug14 140220 98.43 99.02 98.20 98.81 +0.12 11,103 53,695 -118
Sep14 140220 97.50 97.97 97.20 97.76 +0.11 19,131 74,755 +2,473
Oct14 140220 96.30 96.93 96.30 96.81 +0.13 5,164 47,399 +442
Nov14 140220 95.58 96.06 95.48 95.97 +0.15 3,364 34,980 +20
Dec14 140220 94.80 95.36 94.55 95.16 +0.16 41,311 210,911 +587
Jan15 140220 93.73 94.27 93.72 94.20 +0.17 2,301 37,827 +4
Feb15 140220 92.79 93.31 92.79 93.25 +0.18 1,962 22,147 +430
Mar15 140220 92.09 92.56 92.03 92.36 +0.17 3,115 28,396 +429
Apr15 140220 91.30 91.58 91.28 91.58 +0.17 1,004 13,234 +161
May15 140220 90.65 90.90 90.65 90.90 +0.16 812 14,713 +182
Jun15 140220 89.91 90.32 89.91 90.27 +0.16 8,534 47,697 +241
Total Volume and Open Interest 631,599 1,650,294 +3,769
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 140220 102.900 103.025 102.275 102.750 -0.100 2,866 2,484 +347
May14 140220 101.925 102.025 101.450 101.850 +0.050 277 389 -22
Jun14 140220 100.550 100.950 100.500 100.900 +0.100 150 137 -46
Jul14 140220 99.900 99.900 99.900 99.900 +0.125 138 341 +62
Aug14 140220 98.800 98.800 98.800 98.800 +0.100 50 222 +26
Sep14 140220 97.750 97.750 97.750 97.750 +0.100 29 196 +4
Oct14 140220 96.800 96.800 96.800 96.800 +0.125 16 244 +16
Nov14 140220 95.975 95.975 95.975 95.975 +0.150      
Total Volume and Open Interest 7,038 7,360 +23
Heating Oil(NYM)
Mar14 140220 315.89 318.48 312.50 317.77 +3.09 52,521 52,097 -3,335
Apr14 140220 307.99 308.84 305.15 308.34 +1.08 46,732 81,846 +8,342
May14 140220 305.55 305.63 302.35 304.74 +0.32 23,726 45,778 +2,609
Jun14 140220 303.88 303.88 300.81 303.05 +0.16 18,007 36,058 +3,290
Jul14 140220 302.85 302.85 300.26 302.04 +0.18 4,751 15,524 +965
Aug14 140220 300.03 301.69 299.75 301.17 +0.16 1,420 9,497 +139
Sep14 140220 299.36 301.01 299.36 300.52 +0.16 912 11,476 +217
Oct14 140220 298.67 299.97 298.67 299.87 +0.17 301 4,313 -16
Nov14 140220 298.70 299.25 298.37 299.25 +0.16 359 4,695 +47
Dec14 140220 297.13 298.88 296.90 298.62 +0.19 2,759 26,509 +992
Jan15 140220 297.40 297.77 296.91 297.77 +0.22 286 4,634 +55
Feb15 140220 294.95 296.17 294.95 296.17 +0.23 81 1,988 -20
Mar15 140220 294.60 294.60 294.12 294.12 +0.21 155 3,058 +13
Apr15 140220 291.00 291.84 291.00 291.84 +0.28 309 1,412 -37
Total Volume and Open Interest 153,470 310,372 +13,929
Gasoline(NYMEX)
Mar14 140220 282.15 286.03 278.50 284.66 +2.19 43,201 39,622 -2,464
Apr14 140220 299.68 303.56 296.37 302.10 +2.42 40,087 88,165 +3,699
May14 140220 298.75 302.12 295.62 300.73 +2.04 20,655 50,754 -1,806
Jun14 140220 295.39 298.75 293.05 297.50 +1.61 16,833 29,314 -627
Jul14 140220 291.98 294.96 290.00 293.87 +1.37 8,233 23,186 +968
Aug14 140220 287.66 290.58 286.25 289.76 +1.24 3,752 11,017 +982
Sep14 140220 282.28 285.81 281.82 285.09 +1.23 2,962 10,917 +221
Oct14 140220 266.96 270.23 266.96 269.51 +0.83 788 4,860 +20
Nov14 140220 262.69 264.83 262.69 264.83 +0.59 543 4,297 +177
Dec14 140220 259.97 262.24 259.71 261.59 +0.44 869 12,969 +15
Total Volume and Open Interest 138,033 278,668 +1,167
e-miNY RBOB Gasoline(NYM)
Mar14 140220 284.70 284.70 284.66 284.70 +2.20 1 1 +0
Apr14 140220 302.10 302.10 302.10 302.10 +2.40      
May14 140220 300.70 300.73 300.70 300.70 +2.00      
Jun14 140220 297.50 297.50 297.50 297.50 +1.60      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Mar14 140220 6.095 6.400 5.882 6.064 -0.085 192,539 90,273 -30,889
Apr14 140220 4.870 4.966 4.805 4.856 -0.094 129,118 242,226 -227
May14 140220 4.681 4.798 4.645 4.669 -0.085 51,618 190,698 +2,516
Jun14 140220 4.746 4.786 4.657 4.679 -0.083 15,683 53,947 +822
Jul14 140220 4.736 4.840 4.680 4.705 -0.082 7,909 64,343 +705
Aug14 140220 4.767 4.790 4.666 4.684 -0.083 4,903 38,455 +644
Sep14 140220 4.675 4.780 4.621 4.641 -0.084 4,363 41,821 +404
Oct14 140220 4.697 4.785 4.625 4.651 -0.084 25,339 136,166 +2,428
Nov14 140220 4.705 4.795 4.670 4.695 -0.079 2,836 34,167 -577
Dec14 140220 4.832 4.945 4.781 4.807 -0.085 1,662 68,202 +283
Jan15 140220 4.960 5.035 4.873 4.899 -0.091 3,754 59,884 -163
Feb15 140220 4.970 4.970 4.826 4.847 -0.078 788 21,977 +215
Mar15 140220 4.865 4.865 4.711 4.737 -0.084 5,947 44,413 +2,453
Apr15 140220 4.070 4.075 4.022 4.027 -0.030 3,815 44,699 +206
May15 140220 3.960 3.989 3.950 3.958 -0.025 546 15,210 -314
Jun15 140220 3.994 3.994 3.960 3.969 -0.025 321 12,058 -198
Total Volume and Open Interest 452,265 1,255,232 -21,123
Brent Crude Oil(ICE)
Apr14 140220 110.39 110.49 109.58 110.30 -0.17 150,349 284,129 -5,555
May14 140220 110.04 110.17 109.27 109.98 -0.15 58,292 229,586 +2,352
Jun14 140220 109.62 109.82 108.90 109.61 -0.12 54,382 161,437 +5,173
Jul14 140220 109.17 109.41 108.51 109.19 -0.10 16,700 60,511 +1,522
Aug14 140220 108.71 108.93 108.03 108.71 -0.07 10,873 69,951 +230
Sep14 140220 108.08 108.29 107.44 108.10 -0.05 12,825 71,599 +988
Oct14 140220 107.49 107.70 106.89 107.53 -0.04 6,946 38,753 -113
Nov14 140220 106.95 107.18 106.42 107.00 -0.02 4,540 29,296 -38
Dec14 140220 106.43 106.70 105.89 106.49 -0.01 40,096 167,758 -588
Jan15 140220 106.04 106.04 106.04 106.04 unch 2,770 31,737 +43
Feb15 140220 105.58 105.58 105.58 105.58 +0.02 1,284 21,721 +250
Mar15 140220 105.07 105.07 105.07 105.07 +0.03 1,369 26,257 +147
Apr15 140220 104.57 104.57 104.57 104.57 +0.06 674 10,715 +235
May15 140220 104.02 104.02 104.02 104.02 +0.07 973 10,792 +136
Total Volume and Open Interest 387,294 1,502,814 +8,850
Gas Oil(ICE)
Mar14 140220 941.50 941.50 933.25 937.50 -3.00 53,834 115,041 +793
Apr14 140220 937.25 937.25 929.50 934.00 -2.75 46,875 91,159 +4,327
May14 140220 932.25 932.75 925.25 929.50 -2.75 18,496 52,490 +1,502
Jun14 140220 925.50 928.50 921.00 925.25 -3.00 21,475 73,481 -5
Jul14 140220 921.00 925.50 918.75 923.00 -3.00 4,270 27,763 +413
Aug14 140220 919.25 922.75 918.00 921.00 -3.00 1,255 22,054 +101
Sep14 140220 916.75 921.25 916.00 918.75 -3.00 2,066 24,019 -346
Oct14 140220 915.50 918.00 914.00 916.50 -3.00 1,469 14,767 +153
Nov14 140220 911.75 915.75 911.75 914.00 -3.00 930 15,989 +23
Dec14 140220 909.50 914.50 908.25 911.50 -3.00 8,083 56,229 +233
Total Volume and Open Interest 159,181 501,962 +7,500
Ethanol(CBOT)
Feb14 140205 1.950 2.040 1.950 1.970 -0.007 16 56 -3
Mar14 140220 2.100 2.101 2.060 2.070 -0.031 103 800 -36
Apr14 140220 2.050 2.050 2.020 2.027 -0.028 150 1,532 -39
May14 140220 2.006 2.006 1.985 1.988 -0.028 38 915 -1
Jun14 140220 1.941 1.941 1.940 1.940 -0.025 16 550 +0
Jul14 140220 1.892 1.895 1.892 1.895 -0.021 11 449 +2
Aug14 140220 1.848 1.850 1.848 1.850 -0.023 20 199 +10
Sep14 140220 1.816 1.816 1.811 1.814 -0.015 14 265 +11
Total Volume and Open Interest 378 5,566 -39
WTI Crude Oil(ICE)
Apr14 140220 102.79 103.03 102.30 102.75 -0.09 33,960 68,241 +667
May14 140220 101.74 102.00 101.35 101.85 +0.04 13,614 36,795 +461
Jun14 140220 100.50 101.06 100.34 100.89 +0.09 14,740 86,437 -718
Jul14 140220 99.43 100.01 99.41 99.89 +0.12 3,208 13,388 -482
Aug14 140220 98.41 98.97 98.37 98.81 +0.12 2,854 12,195 +290
Sep14 140220 97.34 97.90 97.34 97.76 +0.11 2,916 30,506 +309
Oct14 140220 96.43 96.93 96.43 96.81 +0.13 659 7,649 +72
Nov14 140220 95.68 95.98 95.68 95.97 +0.15 383 10,993 +12
Dec14 140220 94.78 95.25 94.75 95.16 +0.16 7,219 100,409 +163
Jan15 140220 94.20 94.20 94.20 94.20 +0.17 66 7,922 -20
Feb15 140220 93.25 93.25 93.25 93.25 +0.18 85 2,505 +2
Mar15 140220 92.36 92.36 92.36 92.36 +0.17 132 11,369 +36
Apr15 140220 91.58 91.58 91.58 91.58 +0.17 82 816 -30
May15 140220 90.90 90.90 90.90 90.90 +0.16 44 1,113 -10
Jun15 140220 90.21 90.27 90.21 90.27 +0.16 129 24,272 +71
Jul15 140220 89.55 89.55 89.55 89.55 +0.17 10 710 +3
Total Volume and Open Interest 101,930 567,864 -5,861
US Dollar Index(ICE)
Mar14 140220 80.215 80.465 80.070 80.315 +0.130 17,195 47,315 +509
Jun14 140220 80.350 80.615 80.240 80.480 +0.140 1,545 2,271 +331
Sep14 140220 80.650 80.650 80.650 80.650 +0.140 2 9 +0
Total Volume and Open Interest 18,747 49,629 +849
Australian Dollar(CME)
Mar14 140220 89.84 90.08 89.23 89.84 -0.04 102,203 101,797 -1,856
Jun14 140220 89.35 89.53 88.70 89.29 -0.04 591 1,233 +65
Sep14 140220 88.75 88.78 88.75 88.75 -0.03 0 11 +0
Total Volume and Open Interest 102,794 103,049 -1,791
British Pound(CME)
Mar14 140220 166.78 166.99 166.22 166.57 -0.37 193,305 231,742 +7,401
Jun14 140220 166.63 166.85 166.12 166.45 -0.37 1,573 9,564 +477
Sep14 140220 166.33 166.70 166.33 166.33 -0.37 0 96 +0
Total Volume and Open Interest 194,878 241,471 +7,878
Canadian Dollar(CME)
Mar14 140220 90.22 90.36 89.93 89.98 -0.23 51,389 147,313 -1,953
Jun14 140220 90.06 90.13 89.74 89.78 -0.23 658 3,897 +139
Sep14 140220 89.76 89.82 89.58 89.60 -0.22 45 1,924 +8
Dec14 140220 89.70 89.70 89.41 89.41 -0.21 67 1,253 +11
Total Volume and Open Interest 52,167 154,862 -1,789
Japanese Yen(CME)
Mar14 140220 97.74 98.37 97.65 97.75 +0.02 203,495 197,197 +273
Jun14 140220 97.79 98.39 97.70 97.80 +0.02 1,225 2,742 +349
Sep14 140220 98.45 98.45 97.81 97.86 +0.05 4 30 +2
Total Volume and Open Interest 204,725 200,057 +624
Swiss Franc(CME)
Mar14 140220 112.55 112.90 112.19 112.47 -0.16 37,824 50,401 +4,513
Jun14 140220 112.65 112.93 112.35 112.56 -0.16 471 567 +144
Sep14 140220 112.93 112.93 112.67 112.67 -0.16 1 23 +0
Total Volume and Open Interest 38,296 51,003 +4,657
EuroFX(CME)
Mar14 140220 137.34 137.62 136.80 137.20 -0.24 238,140 269,729 +3,887
Jun14 140220 137.33 137.62 136.82 137.20 -0.24 2,709 16,817 +635
Sep14 140220 137.20 137.46 136.91 137.22 -0.24 43 4,407 +39
Total Volume and Open Interest 240,935 291,360 +4,577
Mexican Peso(CME)
Mar14 140220 748.75 752.50 746.75 752.00 +3.00 41,650 88,896 -8,123
Apr14 140220 750.50 750.50 747.25 750.50 +3.25      
Total Volume and Open Interest 59,160 131,097 -4,033
Brazilian Real(CME)
Mar14 140220 417.00 421.80 416.80 420.00 +2.20 464 5,943 +95
Apr14 140220 413.70 418.40 413.65 416.90 +2.15 0 58 +0
May14 140220 413.70 413.70 411.60 413.70 +2.10      
Jun14 140220 410.75 411.95 407.45 410.50 +2.05 53 160 +52
Total Volume and Open Interest 517 12,649 +147
30-Year T-Bonds(CBOT)
Mar14 140220 132~270 133~150 132~120 132~230 -0~080 225,424 679,005 +3,876
Jun14 140220 131~100 131~300 130~270 131~060 -0~080 2,138 15,417 -79
Sep14 140220 129~300 130~060 129~300 129~300 -0~080 0 1 +0
Total Volume and Open Interest 227,562 694,423 +3,797
10-Year T-Notes(CBOT)
Mar14 140220 125~215 126~020 125~115 125~160 -0~075 956,454 2,363,921 +28,961
Jun14 140220 124~040 124~150 123~250 123~295 -0~075 36,489 66,107 +12,216
Sep14 140220 123~135 123~210 123~135 123~135 -0~075      
Total Volume and Open Interest 992,943 2,430,028 +41,177
5-Year T-Notes(CBOT)
Mar14 140220 120~220 120~290 120~144 120~180 -0~044 409,994 1,972,265 +9,454
Jun14 140220 119~214 119~280 119~134 119~164 -0~050 17,436 82,845 +11,118
Sep14 140220 119~164 119~214 119~164 119~164 -0~050      
Total Volume and Open Interest 427,430 2,055,110 +20,572
2 Year T-Notes(CBOT)
Mar14 140220 110~036 110~046 110~030 110~036 -0~002 148,139 888,685 -15,488
Jun14 140220 109~286 109~300 109~280 109~284 -0~006 12,986 25,583 +3,290
Sep14 140220 109~282 109~290 109~282 109~282 -0~006      
Total Volume and Open Interest 161,125 914,268 -12,198
Eurodollars(CME)
Mar14 140220 99.765 99.768 99.762 99.765 unch 70,988 768,071 -436
Jun14 140220 99.750 99.755 99.750 99.755 unch 69,807 631,111 -10,938
Sep14 140220 99.730 99.730 99.720 99.725 -0.005 65,024 696,338 +7,435
Dec14 140220 99.675 99.685 99.665 99.670 -0.010 94,147 689,941 -3,542
Mar15 140220 99.580 99.595 99.565 99.570 -0.015 116,182 776,915 +5,037
Jun15 140220 99.435 99.460 99.415 99.425 -0.015 127,042 828,734 +3,401
Sep15 140220 99.255 99.285 99.220 99.245 -0.015 121,585 874,855 -3,268
Dec15 140220 99.030 99.075 98.995 99.020 -0.020 208,090 1,200,765 +13,319
Mar16 140220 98.775 98.825 98.735 98.760 -0.025 149,628 828,283 +1,023
Jun16 140220 98.505 98.565 98.465 98.490 -0.030 137,863 553,962 +9,458
Sep16 140220 98.230 98.295 98.190 98.215 -0.030 93,568 395,083 +1,742
Dec16 140220 97.955 98.025 97.910 97.940 -0.030 117,360 420,945 +17,161
Mar17 140220 97.710 97.770 97.660 97.685 -0.030 91,318 320,595 -2,107
Jun17 140220 97.460 97.520 97.410 97.435 -0.030 43,117 203,903 +287
Sep17 140220 97.235 97.290 97.180 97.205 -0.030 30,419 154,049 +95
Dec17 140220 97.010 97.065 96.960 96.980 -0.030 24,523 173,119 +1,187
Mar18 140220 96.805 96.860 96.755 96.780 -0.025 15,398 145,031 -182
Jun18 140220 96.615 96.665 96.570 96.590 -0.020 13,346 96,069 -294
Total Volume and Open Interest 1,614,128 9,948,630 +38,527
Ultra T-Bond(CBOT)
Mar14 140220 142~05 142~31 141~15 141~29 -0~15 62,459 449,671 -961
Jun14 140220 141~16 141~16 140~00 140~14 -0~15 956 1,676 +759
Sep14 140220 140~14 140~29 140~14 140~14 -0~15      
Total Volume and Open Interest 63,415 451,347 -202
30 Day Federal Funds(CBOT)
Feb14 140220 99.933 99.933 99.933 99.933 unch 1,656 45,773 +301
Mar14 140220 99.925 99.930 99.925 99.925 unch 5,183 45,152 +4,328
Apr14 140220 99.925 99.930 99.920 99.925 +0.005 3,885 22,585 +2,598
May14 140220 99.920 99.925 99.920 99.920 unch 346 16,187 +181
Jun14 140220 99.925 99.925 99.920 99.920 unch 103 16,837 +92
Jul14 140220 99.920 99.920 99.915 99.915 unch 391 18,196 +180
Total Volume and Open Interest 15,968 314,854 +9,038
3-Mth Euro-Yen(CME)
Mar14 140220 99.800 99.800 99.800 99.800 unch      
Jun14 140220 99.805 99.805 99.805 99.805 unch      
Sep14 140220 99.810 99.810 99.810 99.810 unch      
Dec14 140220 99.805 99.805 99.805 99.805 unch      
Mar15 140220 99.805 99.805 99.805 99.805 unch      
Jun15 140220 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140220 99.795 99.795 99.795 99.795 unch      
Dec15 140220 99.780 99.780 99.780 99.780 unch      
Mar16 140220 99.640 99.640 99.640 99.640 unch      
Jun16 140220 99.500 99.500 99.500 99.500 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Mar14 140220 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 140220 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140220 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140220 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140220 99.81 99.81 99.81 99.81 unch      
Jun15 140220 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140220 99.79 99.79 99.79 99.79 unch      
Dec15 140220 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 140220 144.99 145.22 144.93 145.15 +0.16 902 19,230 +62
Jun14 140220 144.66 144.98 144.66 144.86 +0.16 0 9 +0
Sep14 140220 144.29 144.29 144.29 144.29 +0.16      
Total Volume and Open Interest 902 19,239 +62
Euro-Bund(EUREX)
Mar14 140220 143.87 144.24 143.41 143.45 -0.46 773,522 1,122,047 +18,141
Jun14 140220 141.92 142.29 141.52 141.54 -0.46 5,643 48,059 +2,981
Sep14 140220 140.45 140.45 140.45 140.45 -0.46      
Total Volume and Open Interest 779,165 1,170,106 +21,122
Euro-Bobl(EUREX)
Mar14 140220 126.77 126.96 126.54 126.58 -0.23 428,753 959,723 +7,078
Jun14 140220 125.13 125.26 124.88 124.92 -0.23 4,852 33,086 +3,752
Sep14 140220 124.92 124.92 124.92 124.92 -0.23      
Total Volume and Open Interest 433,605 992,809 +10,830
3-Mth Euribor(EUREX)
Mar14 140220 99.740 99.740 99.740 99.740 -0.005 5 3,094 -5
Jun14 140220 99.760 99.760 99.760 99.760 -0.005 0 1,163 +0
Sep14 140220 99.775 99.775 99.755 99.755 -0.005 5 4,615 +0
Total Volume and Open Interest 291 30,433 -135
Long Gilt(LIFFE)
Mar14 140220 110~10 110~16 109~15 109~17 -0~26 158,446 377,291 -624
Jun14 140220 109~11 109~15 108~18 108~18 -0~26 2,751 8,128 +129
Total Volume and Open Interest 161,197 385,419 -495
3-Mth Short Sterling(LIFFE)
Mar14 140220 99.47 99.48 99.47 99.47 unch 21,276 272,770 -6,660
Jun14 140220 99.45 99.45 99.44 99.44 unch 54,702 394,439 +1,926
Sep14 140220 99.37 99.39 99.36 99.36 -0.01 78,762 421,125 +897
Dec14 140220 99.26 99.27 99.22 99.23 -0.03 159,101 327,233 -7,899
Mar15 140220 99.08 99.11 99.04 99.05 -0.04 83,096 252,939 -2,620
Jun15 140220 98.90 98.93 98.84 98.85 -0.05 96,548 212,235 -2,924
Total Volume and Open Interest 840,895 3,008,875 -22,956
3-Mth Euribor(LIFFE)
Mar14 140220 99.745 99.755 99.740 99.740 -0.005 68,468 541,863 -41
Jun14 140220 99.760 99.780 99.755 99.760 -0.005 46,968 490,442 -537
Sep14 140220 99.760 99.780 99.740 99.755 -0.005 43,496 383,571 +776
Total Volume and Open Interest 496,778 3,876,788 -56,345
3-Mth Aus T-Bills(SFE)
Mar14 140220 97.38 97.39 97.37 97.38 unch 29,618 122,142 -15,396
Jun14 140220 97.37 97.39 97.37 97.39 +0.01 13,434 150,224 +2,540
Sep14 140220 97.33 97.34 97.31 97.34 +0.01 11,417 138,024 +1,507
Dec14 140220 97.22 97.25 97.20 97.25 +0.02 13,041 126,369 +1,117
Mar15 140220 97.08 97.12 97.05 97.11 +0.02 4,739 103,471 +463
Jun15 140220 96.91 96.95 96.88 96.94 +0.02 3,350 71,525 +846
Sep15 140220 96.74 96.77 96.71 96.77 +0.02 1,139 34,809 +629
Dec15 140220 96.59 96.62 96.54 96.61 +0.02 885 22,868 +303
Mar16 140220 96.46 96.46 96.46 96.46 +0.02 270 2,003 +149
Jun16 140220 96.30 96.30 96.30 96.30 +0.02 0 1,086 +0
Total Volume and Open Interest 77,893 773,335 -7,842
10-Year Aus T-Bonds(SFE)
Mar14 140220 95.92 95.93 95.85 95.92 unch 44,867 542,043 -2,763
Jun14 140220 95.92 95.92 95.92 95.92 unch      
Total Volume and Open Interest 44,867 542,043 -2,763
3-Year Aus T-Bonds(SFE)
Mar14 140220 96.99 97.03 96.94 97.01 +0.01 157,102 592,099 +15,470
Jun14 140220 97.01 97.01 97.01 97.01 +0.01      
Total Volume and Open Interest 157,102 592,099 +15,470
Gold(CMX)
Feb14 140220 1310.7 1323.5 1309.6 1317.1 -3.5 373 575 -171
Apr14 140220 1311.0 1325.3 1307.1 1316.9 -3.5 184,496 248,202 +4,153
Jun14 140220 1312.3 1325.0 1307.2 1317.1 -3.5 4,116 47,843 +1,507
Aug14 140220 1313.7 1319.1 1309.5 1317.4 -3.5 2,000 18,642 -208
Oct14 140220 1313.4 1322.0 1313.4 1317.9 -3.5 641 7,088 +148
Dec14 140220 1313.6 1325.7 1309.0 1318.4 -3.6 1,420 20,621 +104
Feb15 140220 1323.0 1323.0 1319.2 1319.2 -3.6 190 3,309 -28
Apr15 140220 1320.1 1320.1 1320.1 1320.1 -3.5 155 4,391 +69
Jun15 140220 1321.1 1321.1 1321.1 1321.1 -3.5 649 7,305 +148
Aug15 140220 1322.4 1322.4 1322.4 1322.4 -3.4 11 3,510 -1
Oct15 140220 1323.9 1323.9 1323.9 1323.9 -3.3 0 75 +0
Dec15 140220 1320.0 1333.1 1320.0 1325.5 -3.2 198 11,540 +0
Total Volume and Open Interest 195,176 390,535 +5,765
Silver(CMX)
Mar14 140220 2155.5 2190.0 2140.0 2168.4 -16.6 97,555 57,516 -5,811
May14 140220 2158.5 2192.5 2143.5 2171.7 -16.6 15,032 48,437 +2,518
Jul14 140220 2165.5 2180.0 2150.0 2174.5 -16.7 2,409 8,754 +581
Sep14 140220 2160.0 2182.5 2160.0 2176.7 -16.9 2,091 3,505 +355
Dec14 140220 2171.5 2198.0 2160.0 2180.1 -17.0 4,165 11,960 +198
Mar15 140220 2184.5 2188.5 2183.3 2183.3 -17.0 16 1,466 +3
May15 140220 2172.5 2185.7 2172.5 2185.7 -17.0 7 769 +7
Total Volume and Open Interest 123,185 147,035 -2,333
Platinum(NYMEX)
Apr14 140220 1414.4 1419.5 1406.5 1412.5 -12.0 12,148 58,101 -918
Jul14 140220 1419.4 1420.8 1412.7 1415.0 -12.0 149 4,505 +97
Oct14 140220 1417.6 1417.6 1417.6 1417.6 -12.0 4 758 +4
Jan15 140220 1419.2 1419.2 1419.2 1419.2 -12.0 0 11 +0
Total Volume and Open Interest 12,301 63,376 -817
Palladium(NYMEX)
Mar14 140220 732.00 737.95 728.20 736.30 +0.90 8,012 21,945 -2,587
Jun14 140220 80.09 84.64 76.09 83.04 +0.95 3,092 16,882 +2,339
Sep14 140220 80.49 84.39 80.49 84.39 +0.95 183 1,504 +183
Total Volume and Open Interest 11,294 40,436 -69
Copper(CMX)
Mar14 140220 327.35 328.85 325.20 327.90 -0.65 63,281 55,796 -9,530
May14 140220 326.05 327.15 323.65 326.10 -1.05 18,899 63,747 +857
Jul14 140220 326.00 326.00 323.10 325.30 -1.25 5,325 25,522 +88
Sep14 140220 324.00 324.75 324.00 324.75 -1.35 828 6,239 +559
Dec14 140220 323.10 324.25 323.10 324.25 -1.40 42 4,123 +9
Total Volume and Open Interest 89,103 162,959 -8,107
DJIA Index(CBOT)
Mar14 140220 16036 16130 15947 16100 +84 52 13,307 +0
Jun14 140220 16032 16032 15947 16032 +85 0 6 +0
Sep14 140220 15963 15963 15878 15963 +85      
Dec14 140220 15894 15894 15809 15894 +85      
Total Volume and Open Interest 52 13,313 +0
E-mini DJIA Index(CBOT)
Mar14 140220 16021 16137 15947 16100 +84 130,079 110,881 +2,073
Jun14 140220 15951 16066 15893 16032 +85 83 414 +3
Sep14 140220 15963 15963 15963 15963 +85 0 23 +0
Dec14 140220 15894 15894 15894 15894 +85 1 8 +0
Total Volume and Open Interest 130,163 111,326 +2,076
S & P 500(CME)
Mar14 140220 1826.80 1840.00 1817.60 1836.20 +10.70 8,535 193,927 +1,675
Jun14 140220 1820.00 1830.50 1815.50 1829.30 +10.80 268 5,373 +500
Sep14 140220 1822.50 1823.80 1808.80 1822.50 +10.70 0 1,630 +0
Dec14 140220 1815.10 1816.50 1801.50 1815.10 +10.60 0 100 +0
Total Volume and Open Interest 8,803 201,030 +2,175
S & P 500 E-Mini(Globex)
Mar14 140220 1826.00 1840.25 1817.25 1836.25 +10.75 1,210,508 3,091,043 +28,630
Jun14 140220 1820.75 1833.25 1810.50 1829.25 +10.75 5,490 69,794 +1,664
Total Volume and Open Interest 1,216,045 3,163,772 +30,291
NASDAQ 100(CME)
Mar14 140220 3659.00 3677.00 3638.00 3671.50 +17.00 733 16,325 +149
Jun14 140220 3642.00 3666.00 3642.00 3664.30 +17.30 80 90 +87
Sep14 140220 3657.80 3657.80 3640.50 3657.80 +17.30      
Total Volume and Open Interest 813 16,415 +236
NASDAQ 100 E-Mini(Globex)
Mar14 140220 3654.50 3677.00 3638.30 3671.50 +17.00 220,169 433,505 +2,769
Jun14 140220 3650.50 3668.80 3632.80 3664.30 +17.30 727 2,790 +600
Total Volume and Open Interest 220,898 436,373 +3,369
S & P Midcap 400(CME)
Mar14 140220 1347.50 1353.90 1347.50 1353.90 +10.30 0 1,542 +0
Jun14 140220 1352.40 1352.40 1342.10 1352.40 +10.30      
Sep14 140220 1350.40 1350.40 1340.10 1350.40 +10.30      
Total Volume and Open Interest 0 1,542 +0
Volatility Index(CBOE)
Feb14 140218 14.20 14.55 14.14 14.22 +0.02 63,316 84,370 -6,832
Mar14 140220 15.40 15.70 14.90 14.95 -0.45 76,702 165,489 +13,297
Apr14 140220 15.75 16.07 15.35 15.40 -0.40 29,862 61,660 +2,072
May14 140220 16.40 16.69 16.05 16.05 -0.40 19,487 36,214 +2,875
Total Volume and Open Interest 147,585 335,765 +21,211
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar14 140220 14710 14740 14385 14565 -100 27,494 68,542 -819
Jun14 140220 14570 14595 14405 14580 -105 138 344 +66
Total Volume and Open Interest 27,632 68,886 -753
Nikkei 225(SGX)
Mar14 140220 14770 14800 14405 14430 -340 150,711 277,765 +961
Jun14 140220 14695 14715 14335 14350 -325 1,253 4,791 +441
Sep14 140220 14330 14330 14330 14330 -340 0 1,005 +0
Total Volume and Open Interest 152,326 324,085 +1,740
CAC 40(EURONEXT)
Feb14 140220 4307.0 4362.0 4289.5 4356.0 +15.5 176,766 275,926 -17,876
Mar14 140220 4307.5 4362.5 4290.0 4356.0 +15.0 93,889 86,685 +20,663
Apr14 140220 4299.5 4350.0 4288.0 4348.5 +15.0 38 18 +1
Total Volume and Open Interest 270,698 362,709 +2,788
Hang Seng Index(HKFE)
Feb14 140220 22540 22751 22250 22374 -262 40,837 96,261 +870
Mar14 140220 22471 22668 22175 22291 -263 1,651 12,347 -259
Total Volume and Open Interest 42,699 112,307 +601
DAX(EUREX)
Mar14 140220 9570.0 9627.5 9504.5 9606.0 -50.5 93,031 129,281 -337
Jun14 140220 9559.5 9646.0 9530.0 9626.5 -51.0 195 10,697 +25
Sep14 140220 9599.5 9652.0 9550.0 9635.0 -51.0 65 432 +1
Total Volume and Open Interest 93,291 140,410 -311
FT-SE 100(EURONEXT)
Mar14 140220 6735.00 6803.00 6703.50 6776.50 +7.50 123,858 604,485 +5,087
Jun14 140220 6664.50 6745.00 6662.00 6721.00 +7.00 106 10,386 +457
Sep14 140220 6672.00 6672.00 6672.00 6672.00 +7.00 10 342 +0
Total Volume and Open Interest 123,974 615,253 +5,544
SPI 200(SFE)
Mar14 140220 5376.0 5409.0 5355.0 5381.0 +4.0 20,904 235,813 +3,484
Jun14 140220 5380.0 5399.0 5366.0 5381.0 +4.0 11 3,315 +0
Sep14 140220 5339.0 5339.0 5339.0 5339.0 +5.0 122 1,161 +42
Total Volume and Open Interest 21,780 244,772 +4,134
FTSE MIB(ISE)
Mar14 140220 20190.00 20500.00 20170.00 20460.00 +4.00 24,230 64,367 +173
Jun14 140220 19950.00 20210.00 19895.00 20178.00 +4.00 73 449 -12
Sep14 140220 19875.00 20078.00 19875.00 20078.00 +4.00      
Total Volume and Open Interest 24,303 64,816 +161
KOSPI 200(KFE)
Mar14 140220 251.30 251.50 251.10 251.30 -0.90 171,955 110,920 -1,292
Jun14 140220 253.00 254.50 252.00 252.85 -1.15 315 3,025 -48
Sep14 140220 254.40 254.40 254.40 254.40 -0.50 41 549 -11
Total Volume and Open Interest 172,315 114,866 -1,351
GSCI(CME)
Mar14 140220 651.00 653.75 651.00 653.75 +0.25 1,058 8,677 +342
Apr14 140220 647.50 650.25 647.50 650.25 +0.15 18 18 +18
May14 140220 647.25 647.25 645.00 647.25 +0.15      
Total Volume and Open Interest 1,076 8,695 -131
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!