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 25, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar14 140225 1384.25 1400.00 1377.00 1399.00 +12.50 87,981 82,764 -25,587
May14 140225 1373.00 1388.50 1365.75 1387.25 +12.25 115,598 307,404 +13,562
Jul14 140225 1357.25 1371.25 1349.50 1370.00 +11.75 34,287 125,217 +796
Aug14 140225 1309.00 1322.50 1304.50 1320.50 +9.50 3,941 8,314 +1,726
Sep14 140225 1222.00 1234.75 1217.25 1230.75 +8.75 1,254 5,361 +365
Nov14 140225 1158.25 1170.00 1155.00 1167.50 +7.25 25,531 136,234 +2,706
Jan15 140225 1163.00 1173.25 1159.25 1170.75 +6.50 746 12,580 +266
Mar15 140225 1167.50 1175.00 1162.00 1173.25 +5.75 521 5,122 +68
May15 140225 1167.00 1175.00 1164.50 1174.50 +5.75 197 2,427 +36
Jul15 140225 1169.75 1178.75 1166.50 1177.50 +5.50 368 3,347 -20
Aug15 140225 1156.75 1156.75 1151.25 1156.75 +5.50 0 10 +0
Sep15 140225 1129.25 1129.25 1123.75 1129.25 +5.50 0 8 +0
Nov15 140225 1110.00 1120.75 1110.00 1120.75 +6.75 336 6,797 -107
Jan16 140225 1121.25 1121.25 1115.00 1121.25 +6.25 0 25 +0
Total Volume and Open Interest 270,762 695,706 -6,187
Soybean Meal(CBOT)
Mar14 140225 465.70 471.00 462.00 469.60 +3.70 36,459 42,081 -10,777
May14 140225 448.30 455.00 444.80 453.70 +5.00 49,135 161,954 +8,580
Jul14 140225 434.40 440.80 431.50 440.40 +5.50 12,663 44,539 +633
Aug14 140225 414.70 421.10 413.00 420.50 +5.40 1,588 8,624 +106
Sep14 140225 391.20 396.80 389.80 396.00 +4.80 673 5,669 +61
Oct14 140225 363.40 368.40 362.20 368.10 +4.70 908 8,144 +136
Dec14 140225 360.30 366.00 359.10 365.30 +4.20 6,999 36,720 +1,343
Jan15 140225 360.90 365.40 358.90 364.80 +4.10 204 3,933 -23
Mar15 140225 360.80 364.90 359.10 364.40 +3.30 302 4,157 +73
May15 140225 360.30 364.00 358.50 363.30 +2.60 182 1,626 +40
Total Volume and Open Interest 109,437 318,948 +300
Soybean Oil(CBOT)
Mar14 140225 40.80 40.84 40.44 40.58 -0.17 31,798 41,411 -9,161
May14 140225 41.09 41.12 40.72 40.85 -0.18 52,852 150,482 +3,003
Jul14 140225 41.25 41.36 40.95 41.09 -0.16 17,606 62,784 +1,736
Aug14 140225 41.25 41.26 40.69 41.05 -0.17 2,564 8,826 +505
Sep14 140225 41.05 41.07 40.78 40.84 -0.19 1,419 8,695 +214
Oct14 140225 40.71 40.72 40.32 40.44 -0.20 1,420 7,614 +191
Dec14 140225 40.51 40.60 40.22 40.32 -0.18 7,885 35,992 +1,993
Jan15 140225 40.33 40.42 40.26 40.26 -0.16 237 3,067 +107
Mar15 140225 40.31 40.50 40.31 40.33 -0.14 293 2,655 +161
May15 140225 40.69 40.70 40.40 40.44 -0.10 71 1,203 -3
Total Volume and Open Interest 116,286 324,079 -1,267
Canola(WCE)
Mar14 140225 411.9 418.0 410.5 415.1 +3.4 7,678 17,492 -8,667
May14 140225 422.0 428.3 420.9 425.0 +3.0 13,854 82,389 +4,111
Jul14 140225 432.1 438.0 431.2 435.0 +3.1 5,383 44,903 +47
Nov14 140225 448.5 454.5 448.5 452.2 +2.8 5,996 54,530 +2,846
Jan15 140225 455.6 461.8 455.6 459.4 +2.5 515 8,881 +102
Total Volume and Open Interest 33,942 212,046 -1,653
Corn(CBOT)
Mar14 140225 451.00 456.25 448.25 455.75 +4.25 145,576 200,173 -44,203
May14 140225 457.00 461.75 454.00 461.25 +3.50 152,939 500,082 +9,372
Jul14 140225 461.00 466.00 458.25 465.25 +3.00 49,660 261,200 +4,799
Sep14 140225 462.00 465.50 458.25 465.00 +3.00 13,704 86,226 +3,033
Dec14 140225 464.75 468.50 461.25 467.75 +2.75 33,637 264,884 +96
Mar15 140225 474.00 477.50 470.75 476.75 +2.25 1,364 20,941 +429
May15 140225 480.25 484.00 477.50 483.75 +2.50 436 4,627 +259
Jul15 140225 482.75 487.75 480.75 487.00 +2.75 236 4,981 +87
Sep15 140225 473.00 473.00 470.50 473.00 +2.50 22 1,100 +10
Dec15 140225 470.25 474.00 468.25 473.50 +2.50 1,104 26,670 +183
Total Volume and Open Interest 398,704 1,373,132 -25,930
Wheat(CBOT)
Mar14 140225 618.25 620.50 602.25 615.00 -2.75 33,245 40,804 -16,152
May14 140225 617.25 620.00 605.00 618.00 +1.00 42,002 201,558 +3,504
Jul14 140225 621.00 624.75 610.00 623.75 +2.75 17,234 103,782 -1,194
Sep14 140225 628.75 633.25 618.75 632.25 +3.00 3,445 15,245 +1,059
Dec14 140225 641.25 645.50 631.50 645.00 +3.00 3,784 32,466 +514
Mar15 140225 650.00 653.75 641.50 653.75 +3.00 138 5,035 +56
Total Volume and Open Interest 99,864 400,676 -12,215
Wheat(KCBT)
Mar14 140225 686.25 692.75 675.50 690.50 +1.50 9,555 21,057 -4,417
May14 140225 683.50 691.75 674.00 691.00 +7.00 11,599 65,904 +1,446
Jul14 140225 675.00 686.50 668.75 686.00 +9.25 4,114 36,296 -206
Sep14 140225 684.50 692.25 675.50 692.00 +9.25 435 7,205 +138
Dec14 140225 694.00 702.75 686.50 702.25 +9.00 368 8,799 +109
Mar15 140225 699.75 705.50 693.75 705.50 +8.25 42 962 +13
Total Volume and Open Interest 26,127 140,708 -2,908
Wheat(MGE)
Mar14 140225 662.25 682.50 656.00 674.00 +11.25 3,342 4,205 -2,294
May14 140225 656.25 663.00 646.00 662.00 +5.25 4,518 25,189 +1,104
Jul14 140225 660.25 666.50 652.25 665.75 +5.00 2,007 13,941 -114
Sep14 140225 667.25 674.25 660.75 673.50 +4.75 245 8,041 +4
Dec14 140225 677.25 686.25 674.00 685.50 +6.00 394 6,802 +85
Total Volume and Open Interest 10,670 60,077 -1,161
Oats(CBOT)
Mar14 140225 480.50 503.00 480.00 503.00 +20.00 861 2,168 -615
May14 140225 445.75 468.25 445.50 468.25 +20.00 516 6,658 +134
Jul14 140225 398.00 416.25 398.00 414.00 +15.50 41 1,159 -11
Sep14 140225 344.00 349.50 340.00 348.25 +6.50 1 124 +0
Total Volume and Open Interest 1,468 11,386 -474
Rough Rice(CBOT)
Mar14 140225 16.02 16.10 15.75 15.75 -0.30 714 1,505 -525
May14 140225 15.81 15.89 15.73 15.76 -0.05 807 4,968 +346
Jul14 140225 15.52 15.53 15.45 15.48 +0.01 29 439 +10
Sep14 140225 14.05 14.07 14.04 14.04 -0.02 8 603 -2
Total Volume and Open Interest 1,566 7,707 -166
Live Cattle(CME)
Feb14 140225 145.450 146.900 145.350 146.450 +1.300 3,672 6,175 -2,065
Apr14 140225 141.325 142.800 141.250 142.400 +1.165 21,956 172,376 -1,456
Jun14 140225 132.350 133.380 132.285 133.150 +1.075 8,424 98,701 +898
Aug14 140225 131.035 131.900 130.950 131.685 +0.885 4,433 45,635 +839
Oct14 140225 134.500 135.200 134.350 135.035 +0.710 1,939 26,337 +538
Dec14 140225 136.035 136.400 135.785 136.200 +0.500 1,093 15,640 +150
Total Volume and Open Interest 41,615 369,791 -1,038
Feeder Cattle(CME)
Mar14 140225 170.485 171.450 170.035 171.080 +0.880 1,726 9,793 -456
Apr14 140225 171.750 172.800 171.285 172.535 +0.905 2,399 9,862 -105
May14 140225 172.330 173.500 171.950 173.380 +1.050 1,033 13,556 -35
Aug14 140225 174.300 175.035 173.785 175.035 +0.885 730 11,644 +249
Sep14 140225 173.600 174.400 173.250 174.400 +0.800 65 1,647 +4
Oct14 140225 172.685 173.785 172.685 173.750 +0.815 100 1,085 +42
Nov14 140225 172.000 173.000 172.000 173.000 +0.650 32 518 +1
Total Volume and Open Interest 6,092 48,171 -295
Lean Hogs(CME)
Apr14 140225 99.350 100.785 98.950 100.580 +1.330 20,492 106,009 -390
May14 140225 106.900 108.000 106.535 108.000 +0.950 330 3,439 +97
Jun14 140225 108.050 109.050 107.600 108.950 +0.815 11,865 60,534 -672
Jul14 140225 107.750 108.680 107.480 108.550 +0.900 3,620 21,170 -307
Aug14 140225 106.350 107.400 106.150 107.400 +1.015 5,140 32,617 +501
Oct14 140225 92.250 92.785 92.035 92.650 +0.500 3,287 30,524 +62
Dec14 140225 85.800 86.200 85.680 86.200 +0.400 1,981 22,703 +411
Feb15 140225 86.000 86.300 85.850 86.300 +0.200 524 7,695 +193
Total Volume and Open Interest 47,677 291,106 +257
Class III Milk(CME)
Feb14 140225 23.19 23.22 23.19 23.20 unch 162 4,978 -206
Mar14 140225 22.21 22.28 21.85 21.90 -0.28 263 4,828 -6
Apr14 140225 21.34 21.46 20.70 20.78 -0.51 225 3,595 +88
May14 140225 20.35 20.52 20.03 20.06 -0.28 125 3,099 +81
Jun14 140225 20.05 20.14 19.86 19.87 -0.18 104 2,871 +52
Total Volume and Open Interest 1,169 29,177 +161
Cocoa(ICE)
Mar14 140225 2928 2928 2871 2899 -36 24 359 -18
May14 140225 2945 2954 2886 2921 -37 14,747 116,584 -2,671
Jul14 140225 2954 2958 2894 2928 -37 5,118 36,057 +1,173
Sep14 140225 2952 2954 2894 2928 -36 1,258 19,995 -172
Dec14 140225 2946 2947 2891 2920 -32 329 22,442 -106
Mar15 140225 2925 2925 2875 2910 -29 174 13,460 +70
May15 140225 2921 2921 2894 2904 -31 136 3,116 +5
Total Volume and Open Interest 21,791 212,404 -1,717
Coffee "C"(ICE)
Mar14 140225 174.80 180.35 173.20 175.65 +0.05 364 1,050 -141
May14 140225 176.00 181.25 172.75 176.25 -0.10 19,598 92,954 -2,421
Jul14 140225 177.50 183.15 174.80 178.30 unch 6,701 29,932 +481
Sep14 140225 178.25 184.75 176.90 180.05 +0.15 2,488 14,425 +351
Dec14 140225 180.60 186.00 177.90 181.55 +0.45 2,788 12,376 +115
Mar15 140225 181.90 187.00 179.95 182.95 +0.75 503 5,090 -49
Total Volume and Open Interest 33,359 161,764 -1,532
Orange Juice(ICE)
Mar14 140225 146.00 146.30 144.00 146.15 -0.20 1,048 3,536 -1,138
May14 140225 146.65 146.85 144.40 146.55 -0.30 914 10,785 +341
Jul14 140225 146.90 146.90 145.00 146.65 -0.15 90 1,008 +51
Sep14 140225 146.25 146.40 146.05 146.40 -0.20 14 631 +4
Nov14 140225 146.90 146.90 146.90 146.90 -0.15 0 40 +0
Jan15 140225 148.40 148.40 148.40 148.40 -0.15 0 5 +0
Total Volume and Open Interest 2,066 16,005 -742
Sugar #11(ICE)
Mar14 140225 17.45 17.77 17.25 17.34 -0.07 41,345 61,530 -8,996
May14 140225 17.75 18.08 17.57 17.68 unch 81,787 390,683 +8,909
Jul14 140225 17.76 18.09 17.69 17.79 +0.01 24,763 172,819 +1,236
Oct14 140225 18.00 18.32 17.97 18.07 +0.04 14,569 96,860 +1,417
Mar15 140225 18.46 18.76 18.41 18.55 +0.07 10,054 69,420 -26
May15 140225 18.26 18.56 18.22 18.38 +0.11 3,049 11,558 +1,145
Jul15 140225 18.10 18.39 18.07 18.23 +0.13 3,153 10,492 +1,185
Oct15 140225 18.24 18.51 18.20 18.35 +0.13 1,329 12,958 -664
Total Volume and Open Interest 180,890 838,902 +4,599
London Cocoa(LCE)
Mar14 140225 1836 1836 1790 1810 -30 4,005 69,945 -85
May14 140225 1842 1842 1801 1821 -25 6,259 73,180 +1,779
Jul14 140225 1839 1839 1800 1820 -22 2,577 48,617 +1,072
Sep14 140225 1829 1829 1794 1815 -20 895 33,100 -589
Dec14 140225 1809 1809 1770 1794 -17 2,076 35,912 +2,182
Mar15 140225 1786 1792 1759 1782 -17 1,099 38,283 +226
May15 140225 1780 1786 1763 1777 -18 95 2,024 +463
Total Volume and Open Interest 17,006 301,222 +5,048
London Sugar(LCE)
May14 140225 477.10 484.70 475.00 476.60 -0.70 3,434 32,334 -612
Aug14 140225 482.00 488.70 479.80 481.50 -0.50 932 19,710 -116
Oct14 140225 488.00 493.10 485.20 487.30 -0.10 557 9,286 +110
Dec14 140225 493.40 499.20 491.30 493.70 +0.30 56 3,796 +6
Mar15 140225 499.10 505.00 497.90 499.80 +0.40 147 3,853 +22
Total Volume and Open Interest 5,385 70,803 -469
Cotton(ICE)
Mar14 140225 88.00 88.58 85.91 86.22 -1.70 5,265 625 -3,731
May14 140225 89.30 89.57 86.55 87.35 -1.95 11,015 102,780 -401
Jul14 140225 88.55 88.98 86.43 87.09 -1.56 2,642 33,171 +1,045
Oct14 140225 79.80 79.80 79.80 79.80 -1.15 0 26 +0
Dec14 140225 78.13 78.58 76.99 77.51 -0.74 1,018 25,630 +99
Mar15 140225 77.84 78.52 77.10 77.78 -0.97 21 931 +21
Total Volume and Open Interest 19,961 163,279 -2,967
Lumber(CME)
Mar14 140225 364.4 365.1 358.0 360.5 -4.8 211 1,416 -63
May14 140225 363.9 364.6 356.0 360.2 -4.0 294 2,916 +107
Jul14 140225 365.1 367.2 360.0 361.9 -5.2 36 281 +17
Sep14 140225 368.5 370.1 361.0 366.0 -4.0 8 83 +1
Total Volume and Open Interest 557 4,762 +69
Crude Oil(NYM)
Apr14 140225 102.80 102.84 101.02 101.83 -0.99 173,260 320,747 -7,004
May14 140225 102.00 102.00 100.40 101.12 -0.94 52,652 152,207 +5,762
Jun14 140225 100.91 101.00 99.59 100.24 -0.93 44,234 165,876 -1,983
Jul14 140225 100.20 100.20 98.69 99.31 -0.90 15,098 75,510 -56
Aug14 140225 98.75 98.75 97.76 98.29 -0.87 8,614 55,977 +64
Sep14 140225 97.84 97.84 96.79 97.26 -0.85 15,969 76,167 +99
Oct14 140225 96.64 96.64 95.86 96.28 -0.85 5,134 48,224 +613
Nov14 140225 95.26 95.52 95.00 95.39 -0.86 4,343 37,522 +906
Dec14 140225 95.10 95.10 94.09 94.54 -0.86 30,043 213,420 +1,409
Jan15 140225 93.80 93.80 93.15 93.58 -0.85 1,320 40,475 -23
Feb15 140225 92.74 92.74 92.63 92.64 -0.83 679 22,612 -9
Mar15 140225 91.93 92.11 91.55 91.78 -0.81 2,049 29,152 +377
Apr15 140225 91.03 91.03 91.03 91.03 -0.79 1,025 13,898 +60
May15 140225 90.36 90.36 90.36 90.36 -0.77 836 15,612 +630
Jun15 140225 90.06 90.06 89.43 89.75 -0.75 7,338 49,478 +1,001
Jul15 140225 89.06 89.06 89.06 89.06 -0.73 581 16,107 +540
Total Volume and Open Interest 380,048 1,627,270 +2,590
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 140225 102.825 102.825 101.050 101.825 -1.000 4,848 2,808 -203
May14 140225 102.075 102.075 100.425 101.125 -0.925 298 387 -83
Jun14 140225 100.575 100.575 99.700 100.250 -0.925 88 250 +47
Jul14 140225 98.950 99.300 98.950 99.300 -0.900 18 327 +14
Aug14 140225 98.300 98.300 98.300 98.300 -0.850 10 258 -6
Sep14 140225 97.250 97.250 97.250 97.250 -0.850 8 186 -8
Oct14 140225 96.275 96.275 96.275 96.275 -0.850 0 272 +0
Nov14 140225 95.400 95.400 95.400 95.400 -0.850      
Total Volume and Open Interest 5,271 4,684 -239
Heating Oil(NYM)
Mar14 140225 309.71 311.42 307.27 310.43 +1.71 40,661 32,259 -5,746
Apr14 140225 305.48 305.62 302.50 303.46 -1.55 68,823 82,259 -839
May14 140225 303.26 303.26 300.07 300.68 -2.32 35,784 47,140 -648
Jun14 140225 301.86 302.11 298.85 299.33 -2.59 20,461 33,597 -402
Jul14 140225 299.84 300.04 297.79 298.37 -2.72 6,551 17,516 +235
Aug14 140225 299.14 299.20 297.14 297.53 -2.81 2,561 9,891 +188
Sep14 140225 299.25 299.25 296.61 296.92 -2.83 1,663 11,589 -262
Oct14 140225 297.77 297.96 295.92 296.33 -2.83 877 4,533 +71
Nov14 140225 298.60 298.60 295.78 295.78 -2.84 422 4,906 +11
Dec14 140225 297.88 297.88 294.95 295.17 -2.88 2,568 26,199 -426
Jan15 140225 296.04 296.04 294.37 294.37 -2.90 71 5,248 -4
Feb15 140225 294.52 294.52 292.79 292.79 -2.87 36 1,936 -8
Mar15 140225 290.84 290.84 290.84 290.84 -2.79 108 3,105 +8
Apr15 140225 288.76 288.76 288.76 288.76 -2.67 184 1,465 +7
Total Volume and Open Interest 181,238 294,632 -7,732
Gasoline(NYMEX)
Mar14 140225 283.63 283.83 279.46 279.81 -3.55 25,121 26,906 -4,465
Apr14 140225 300.90 301.10 296.52 297.16 -3.54 40,115 92,758 +980
May14 140225 299.85 299.98 295.52 296.16 -3.47 15,705 50,036 -169
Jun14 140225 296.71 296.71 292.73 293.21 -3.42 11,555 30,276 +1,182
Jul14 140225 292.37 292.37 289.07 289.70 -3.38 5,364 24,276 -1,048
Aug14 140225 288.20 288.41 284.96 285.66 -3.34 2,523 11,457 +355
Sep14 140225 283.45 283.53 280.40 281.06 -3.32 2,815 11,233 -45
Oct14 140225 266.79 267.00 265.93 266.07 -3.23 580 5,238 +91
Nov14 140225 263.82 263.82 261.81 261.81 -3.12 251 4,365 -18
Dec14 140225 260.95 261.15 258.55 258.95 -2.97 694 14,198 -22
Total Volume and Open Interest 104,777 274,648 -3,164
e-miNY RBOB Gasoline(NYM)
Mar14 140225 279.80 279.81 279.80 279.80 -3.60 0 1 +0
Apr14 140225 297.20 297.20 297.16 297.20 -3.50      
May14 140225 296.20 296.20 296.16 296.20 -3.40      
Jun14 140225 293.20 293.21 293.20 293.20 -3.40      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar14 140225 5.464 5.492 4.788 5.096 -0.349 127,847 38,183 -21,215
Apr14 140225 4.719 4.774 4.535 4.691 +0.071 128,034 239,755 +4,088
May14 140225 4.585 4.630 4.444 4.565 +0.047 58,918 194,029 +738
Jun14 140225 4.630 4.644 4.468 4.583 +0.039 13,680 55,980 +1,035
Jul14 140225 4.624 4.675 4.513 4.618 +0.040 9,056 65,346 +677
Aug14 140225 4.560 4.643 4.499 4.606 +0.041 7,660 41,917 +1,687
Sep14 140225 4.524 4.614 4.480 4.576 +0.043 5,871 41,672 -469
Oct14 140225 4.550 4.634 4.467 4.590 +0.047 17,530 139,174 +2,231
Nov14 140225 4.647 4.685 4.512 4.636 +0.051 3,268 37,913 +356
Dec14 140225 4.691 4.783 4.644 4.746 +0.048 2,863 67,447 -263
Jan15 140225 4.788 4.880 4.717 4.839 +0.043 7,747 58,992 +326
Feb15 140225 4.734 4.832 4.698 4.791 +0.041 839 23,336 +30
Mar15 140225 4.640 4.705 4.553 4.669 +0.044 3,064 46,703 +376
Apr15 140225 3.980 4.025 3.963 4.015 +0.035 1,675 44,904 +186
May15 140225 3.920 3.964 3.915 3.956 +0.035 440 15,011 +143
Jun15 140225 3.977 3.982 3.950 3.970 +0.036 280 12,329 +101
Total Volume and Open Interest 391,477 1,221,744 -8,846
Brent Crude Oil(ICE)
Apr14 140225 110.64 110.64 109.42 109.51 -1.13 154,902 276,238 -8,397
May14 140225 110.13 110.18 108.96 109.03 -1.17 69,029 232,226 -866
Jun14 140225 109.69 109.70 108.53 108.61 -1.15 57,078 166,115 -1,925
Jul14 140225 109.19 109.24 108.08 108.15 -1.15 21,316 63,513 -1,971
Aug14 140225 108.64 108.68 107.53 107.61 -1.17 13,032 70,576 -2,422
Sep14 140225 108.08 108.08 106.89 106.96 -1.20 12,302 73,526 +673
Oct14 140225 107.49 107.49 106.30 106.37 -1.20 4,666 39,823 -459
Nov14 140225 106.81 106.81 105.76 105.82 -1.20 3,167 29,274 +66
Dec14 140225 106.30 106.45 105.24 105.30 -1.21 26,370 171,471 +672
Jan15 140225 104.86 104.86 104.86 104.86 -1.20 1,364 32,058 +110
Feb15 140225 104.42 104.42 104.42 104.42 -1.20 1,999 22,419 -159
Mar15 140225 103.95 103.95 103.95 103.95 -1.18 1,083 26,658 +53
Apr15 140225 103.47 103.47 103.47 103.47 -1.17 215 11,152 +80
May15 140225 102.98 102.98 102.98 102.98 -1.14 83 10,933 +8
Total Volume and Open Interest 381,225 1,516,013 -15,864
Gas Oil(ICE)
Mar14 140225 934.50 934.50 923.75 925.25 -9.00 52,973 105,030 -9,452
Apr14 140225 930.00 931.25 921.75 923.25 -8.75 82,256 109,627 +4,832
May14 140225 927.50 927.75 918.50 920.25 -8.50 36,155 53,736 -569
Jun14 140225 923.75 924.50 914.75 916.75 -8.25 27,494 79,871 +2,003
Jul14 140225 920.00 920.00 913.25 914.75 -8.25 5,221 29,360 +15
Aug14 140225 917.50 917.50 911.75 913.00 -8.25 2,114 22,454 -54
Sep14 140225 915.75 915.75 909.50 911.25 -8.25 3,042 24,245 +72
Oct14 140225 913.50 913.50 907.50 909.00 -8.25 1,208 15,195 +142
Nov14 140225 911.25 911.25 905.75 906.75 -8.25 1,021 15,904 +182
Dec14 140225 912.00 912.00 902.50 904.50 -8.25 10,732 56,456 -137
Total Volume and Open Interest 222,597 521,224 -2,802
Ethanol(CBOT)
Feb14 140205 1.950 2.040 1.950 1.970 -0.007 16 56 -3
Mar14 140225 2.155 2.246 2.155 2.233 +0.093 254 564 -55
Apr14 140225 2.106 2.156 2.100 2.150 +0.065 148 1,527 +28
May14 140225 2.060 2.095 2.055 2.092 +0.052 38 991 +21
Jun14 140225 2.003 2.032 2.003 2.030 +0.044 23 656 +3
Jul14 140225 1.957 1.978 1.950 1.978 +0.040 21 437 -1
Aug14 140225 1.907 1.927 1.900 1.927 +0.037 36 208 +24
Sep14 140225 1.857 1.880 1.857 1.880 +0.034 36 266 +2
Total Volume and Open Interest 588 5,535 +10
WTI Crude Oil(ICE)
Apr14 140225 102.65 102.65 101.04 101.83 -0.99 31,387 71,410 +2,811
May14 140225 101.74 101.74 100.40 101.12 -0.94 17,360 42,567 +2,949
Jun14 140225 100.67 100.71 99.60 100.24 -0.93 18,693 87,380 +1,380
Jul14 140225 99.60 99.76 98.78 99.31 -0.90 3,820 13,899 +185
Aug14 140225 98.73 98.73 97.83 98.29 -0.87 2,257 13,396 +724
Sep14 140225 97.64 97.69 96.83 97.26 -0.85 2,664 32,058 +1,001
Oct14 140225 96.45 96.45 95.96 96.28 -0.85 706 7,770 -85
Nov14 140225 95.40 95.40 95.08 95.39 -0.86 472 11,196 -3
Dec14 140225 94.74 95.00 94.13 94.54 -0.86 3,968 101,274 +613
Jan15 140225 93.58 93.58 93.58 93.58 -0.85 181 7,844 +33
Feb15 140225 92.64 92.64 92.64 92.64 -0.83 164 2,346 -132
Mar15 140225 91.78 91.78 91.78 91.78 -0.81 306 11,396 +26
Apr15 140225 91.03 91.03 91.03 91.03 -0.79 134 853 +50
May15 140225 90.36 90.36 90.36 90.36 -0.77 35 1,120 -9
Jun15 140225 89.75 89.75 89.75 89.75 -0.75 466 24,297 +18
Jul15 140225 89.06 89.06 89.06 89.06 -0.73 4 720 +2
Total Volume and Open Interest 83,963 549,567 +9,786
US Dollar Index(ICE)
Mar14 140225 80.255 80.295 80.050 80.165 -0.060 13,849 47,845 -639
Jun14 140225 80.380 80.430 80.200 80.305 -0.058 507 2,541 +193
Sep14 140225 80.475 80.475 80.475 80.475 -0.055 2 12 +1
Total Volume and Open Interest 14,358 50,436 -445
Australian Dollar(CME)
Mar14 140225 90.22 90.33 89.92 90.05 -0.21 65,265 97,043 -2,390
Jun14 140225 89.69 89.75 89.39 89.50 -0.21 815 1,327 +23
Sep14 140225 88.96 89.17 88.96 88.96 -0.21 0 11 +0
Total Volume and Open Interest 66,080 98,391 -2,367
British Pound(CME)
Mar14 140225 166.53 167.25 166.39 166.75 +0.13 122,627 235,969 -784
Jun14 140225 166.44 167.12 166.29 166.63 +0.13 1,155 22,472 +161
Sep14 140225 166.51 166.51 166.38 166.51 +0.13 0 106 +0
Total Volume and Open Interest 123,782 258,616 -623
Canadian Dollar(CME)
Mar14 140225 90.35 90.42 90.07 90.20 -0.17 71,577 139,247 -509
Jun14 140225 90.14 90.21 89.89 90.01 -0.17 1,156 4,659 +345
Sep14 140225 89.79 89.99 89.77 89.81 -0.18 57 1,966 +40
Dec14 140225 89.69 89.79 89.59 89.62 -0.17 43 1,351 +22
Total Volume and Open Interest 72,844 147,718 -91
Japanese Yen(CME)
Mar14 140225 97.60 98.08 97.44 97.89 +0.32 103,791 203,114 +124
Jun14 140225 97.60 98.26 97.50 97.94 +0.32 512 3,288 +76
Sep14 140225 98.00 98.00 97.68 98.00 +0.32 3 32 +2
Total Volume and Open Interest 104,307 206,522 +202
Swiss Franc(CME)
Mar14 140225 112.49 112.96 112.48 112.75 +0.24 21,007 53,032 +1,105
Jun14 140225 112.70 113.03 112.60 112.84 +0.24 134 671 +79
Sep14 140225 112.94 112.94 112.70 112.94 +0.24 0 24 +0
Total Volume and Open Interest 21,141 53,739 +1,184
EuroFX(CME)
Mar14 140225 137.35 137.67 137.15 137.42 +0.07 135,181 270,163 -444
Jun14 140225 137.31 137.67 137.17 137.42 +0.07 1,040 16,894 -18
Sep14 140225 137.33 137.52 137.33 137.44 +0.07 5 4,458 +3
Total Volume and Open Interest 136,228 291,930 -460
Mexican Peso(CME)
Mar14 140225 753.25 756.50 752.00 755.25 +1.50 20,917 87,905 +432
Apr14 140225 753.75 753.75 752.25 753.75 +1.50      
Total Volume and Open Interest 20,940 130,021 +432
Brazilian Real(CME)
Mar14 140225 426.20 428.75 425.05 427.85 +1.05 1,930 4,441 -1,620
Apr14 140225 424.50 425.10 423.05 424.75 +0.95 30 80 +21
May14 140225 420.60 421.65 420.60 421.65 +1.00      
Jun14 140225 419.05 419.05 416.95 418.30 +0.90 203 378 +203
Total Volume and Open Interest 2,163 11,387 -1,396
30-Year T-Bonds(CBOT)
Mar14 140225 133~000 133~230 132~300 133~200 +0~250 254,952 629,922 -35,749
Jun14 140225 131~160 132~070 131~140 132~040 +0~250 60,000 51,537 +31,015
Sep14 140225 131~000 131~000 130~280 130~280 +0~250 0 1 +0
Total Volume and Open Interest 314,952 681,460 -4,734
10-Year T-Notes(CBOT)
Mar14 140225 125~170 125~280 125~155 125~265 +0~115 975,735 2,244,475 -82,187
Jun14 140225 123~315 124~110 123~295 124~090 +0~115 132,883 144,184 +56,860
Sep14 140225 123~250 123~250 123~135 123~250 +0~115      
Total Volume and Open Interest 1,108,618 2,388,659 -25,327
5-Year T-Notes(CBOT)
Mar14 140225 120~186 120~254 120~180 120~242 +0~062 564,536 1,848,312 -53,876
Jun14 140225 119~176 119~244 119~166 119~232 +0~064 88,914 153,849 +45,821
Sep14 140225 119~232 119~232 119~166 119~232 +0~064      
Total Volume and Open Interest 653,450 2,002,161 -8,055
2 Year T-Notes(CBOT)
Mar14 140225 110~040 110~046 110~036 110~042 +0~004 171,410 893,274 -8,906
Jun14 140225 109~292 109~302 109~286 109~296 +0~006 53,127 59,250 +20,200
Sep14 140225 109~294 109~294 109~294 109~294 +0~006      
Total Volume and Open Interest 224,537 952,524 +11,294
Eurodollars(CME)
Mar14 140225 99.762 99.765 99.762 99.765 unch 50,527 770,810 +6,079
Jun14 140225 99.750 99.760 99.750 99.755 unch 48,957 617,837 -5,932
Sep14 140225 99.725 99.735 99.725 99.730 unch 72,522 702,764 +5,410
Dec14 140225 99.675 99.685 99.670 99.680 +0.005 94,011 693,261 +2,696
Mar15 140225 99.580 99.590 99.575 99.590 +0.015 108,938 773,326 +611
Jun15 140225 99.430 99.455 99.425 99.450 +0.020 160,347 874,419 +41,885
Sep15 140225 99.250 99.280 99.245 99.275 +0.030 171,876 943,600 +46,766
Dec15 140225 99.020 99.060 99.020 99.055 +0.035 143,835 1,208,086 +4,525
Mar16 140225 98.765 98.805 98.760 98.800 +0.040 146,865 784,529 -31,723
Jun16 140225 98.495 98.540 98.490 98.535 +0.045 89,389 551,256 +834
Sep16 140225 98.225 98.275 98.215 98.270 +0.055 88,868 401,994 +12,262
Dec16 140225 97.950 98.005 97.940 98.000 +0.055 89,782 425,920 +3,654
Mar17 140225 97.705 97.760 97.695 97.750 +0.055 65,306 331,115 +7,047
Jun17 140225 97.455 97.510 97.445 97.505 +0.060 39,095 204,221 +1,018
Sep17 140225 97.235 97.290 97.220 97.280 +0.060 24,650 157,512 -1,189
Dec17 140225 97.010 97.065 97.000 97.060 +0.060 19,107 171,726 -38
Mar18 140225 96.805 96.870 96.805 96.860 +0.060 13,553 145,420 +1,146
Jun18 140225 96.620 96.680 96.615 96.670 +0.055 14,232 95,392 -526
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Mar14 140225 142~16 143~19 142~15 143~14 +1~07 52,079 445,684 -3,437
Jun14 140225 141~08 142~03 141~01 141~31 +1~07 8,171 18,817 +6,093
Sep14 140225 141~31 141~31 141~31 141~31 +1~07      
Total Volume and Open Interest 60,250 464,501 +2,656
30 Day Federal Funds(CBOT)
Feb14 140225 99.935 99.935 99.933 99.933 unch 47 46,790 +2
Mar14 140225 99.925 99.925 99.920 99.925 unch 768 44,902 -472
Apr14 140225 99.925 99.930 99.925 99.925 unch 135 22,822 +6
May14 140225 99.925 99.925 99.920 99.920 unch 23 16,369 -6
Jun14 140225 99.925 99.925 99.915 99.920 unch 614 17,335 +325
Jul14 140225 99.915 99.915 99.910 99.915 unch 657 18,598 -87
Total Volume and Open Interest 9,379 322,928 +1,434
3-Mth Euro-Yen(CME)
Mar14 140225 99.800 99.800 99.800 99.800 unch      
Jun14 140225 99.805 99.805 99.805 99.805 unch      
Sep14 140225 99.810 99.810 99.810 99.810 unch      
Dec14 140225 99.805 99.805 99.805 99.805 unch      
Mar15 140225 99.805 99.805 99.805 99.805 unch      
Jun15 140225 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140225 99.795 99.795 99.795 99.795 unch      
Dec15 140225 99.780 99.780 99.780 99.780 unch      
Mar16 140225 99.640 99.640 99.640 99.640 unch      
Jun16 140225 99.500 99.500 99.500 99.500 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Mar14 140225 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 140225 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140225 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140225 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140225 99.81 99.81 99.81 99.81 unch      
Jun15 140225 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140225 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140225 99.78 99.78 99.78 99.78 unch 0 33 +0
Total Volume and Open Interest 0 419 +0
Japanese Gov't Bonds(SGX)
Mar14 140225 145.08 145.20 145.03 145.19 +0.11 1,245 19,506 +417
Jun14 140225 144.76 144.86 144.76 144.86 +0.09 105 110 +84
Sep14 140225 144.29 144.29 144.29 144.29 +0.09      
Total Volume and Open Interest 1,350 19,616 +501
Euro-Bund(EUREX)
Mar14 140225 143.66 144.12 143.49 143.97 +0.29 611,126 1,072,049 -25,331
Jun14 140225 141.80 142.20 141.62 142.07 +0.30 6,235 60,268 +3,987
Sep14 140225 140.97 140.97 140.97 140.97 +0.29 1 1 +1
Total Volume and Open Interest 617,362 1,132,318 -21,343
Euro-Bobl(EUREX)
Mar14 140225 126.61 126.76 126.49 126.70 +0.09 354,613 932,802 +7,863
Jun14 140225 124.95 125.11 124.84 125.06 +0.11 4,103 49,924 +2,385
Sep14 140225 125.06 125.06 125.06 125.06 +0.11      
Total Volume and Open Interest 358,716 982,726 +10,248
3-Mth Euribor(EUREX)
Mar14 140225 99.730 99.735 99.730 99.735 unch 51 3,043 -51
Jun14 140225 99.745 99.750 99.745 99.750 unch 0 1,164 +0
Sep14 140225 99.745 99.745 99.745 99.745 -0.005 2 4,886 +0
Total Volume and Open Interest 54 30,030 -51
Long Gilt(LIFFE)
Mar14 140225 109~24 110~04 109~21 110~02 +0~08 177,332 360,837 -10,104
Jun14 140225 108~27 109~06 108~23 109~03 +0~07 23,876 14,846 +3,418
Total Volume and Open Interest 201,208 375,683 -6,686
3-Mth Short Sterling(LIFFE)
Mar14 140225 99.48 99.48 99.47 99.47 0.00 4,630 274,991 +1,257
Jun14 140225 99.44 99.45 99.44 99.44 0.00 18,149 401,805 +10,944
Sep14 140225 99.37 99.37 99.36 99.36 unch 57,355 417,844 -262
Dec14 140225 99.24 99.24 99.22 99.24 unch 68,763 320,163 +6,108
Mar15 140225 99.06 99.07 99.04 99.06 -0.01 58,559 255,230 +6,710
Jun15 140225 98.86 98.87 98.83 98.86 0.00 53,967 229,385 +13,243
Total Volume and Open Interest 453,702 3,006,717 +57,753
3-Mth Euribor(LIFFE)
Mar14 140225 99.730 99.740 99.725 99.735 unch 34,611 520,261 -10,718
Jun14 140225 99.745 99.750 99.740 99.750 unch 67,184 480,180 -6,306
Sep14 140225 99.750 99.750 99.735 99.745 -0.005 39,112 389,129 -3,800
Total Volume and Open Interest 360,142 3,845,419 -24,756
3-Mth Aus T-Bills(SFE)
Mar14 140225 97.38 97.38 97.37 97.38 unch 4,794 115,757 +1,744
Jun14 140225 97.38 97.39 97.38 97.39 unch 9,757 158,934 +444
Sep14 140225 97.35 97.36 97.34 97.35 -0.01 15,367 143,028 +4,967
Dec14 140225 97.26 97.27 97.24 97.27 unch 14,680 130,575 -1,404
Mar15 140225 97.12 97.13 97.10 97.13 unch 7,931 108,950 +849
Jun15 140225 96.94 96.95 96.93 96.95 unch 4,468 73,813 -351
Sep15 140225 96.77 96.77 96.74 96.77 -0.01 2,526 36,597 +1,142
Dec15 140225 96.60 96.60 96.58 96.59 -0.02 1,607 24,114 +358
Mar16 140225 96.43 96.44 96.43 96.44 -0.02 51 1,690 +15
Jun16 140225 96.28 96.28 96.28 96.28 -0.02 1 1,087 +1
Total Volume and Open Interest 61,183 795,360 +7,766
10-Year Aus T-Bonds(SFE)
Mar14 140225 95.88 95.91 95.87 95.89 unch 58,224 535,831 -5,812
Jun14 140225 95.83 95.83 95.83 95.83 -0.06      
Total Volume and Open Interest 58,224 535,831 -5,812
3-Year Aus T-Bonds(SFE)
Mar14 140225 96.99 97.01 96.97 97.00 unch 116,969 579,996 -17,244
Jun14 140225 96.98 96.98 96.98 96.98 -0.02      
Total Volume and Open Interest 116,969 579,996 -17,244
Gold(CMX)
Feb14 140225 1336.4 1343.9 1333.1 1343.0 +4.7 171 348 -187
Apr14 140225 1336.4 1343.8 1331.2 1342.7 +4.7 110,099 236,871 -5,697
Jun14 140225 1336.4 1344.1 1331.8 1342.9 +4.7 14,001 52,147 +3,148
Aug14 140225 1336.1 1344.2 1333.8 1343.2 +4.7 3,585 18,550 +697
Oct14 140225 1334.7 1344.5 1333.3 1343.5 +4.7 60 7,452 -28
Dec14 140225 1334.7 1344.6 1333.1 1344.0 +4.7 1,774 21,140 +277
Feb15 140225 1344.8 1344.8 1344.8 1344.8 +4.7 49 3,266 +26
Apr15 140225 1345.7 1345.7 1345.7 1345.7 +4.7 101 4,446 +51
Jun15 140225 1338.6 1346.7 1338.6 1346.7 +4.7 327 7,673 +267
Aug15 140225 1347.9 1348.0 1347.9 1347.9 +4.6 5 4,573 +2
Oct15 140225 1349.3 1349.4 1349.3 1349.3 +4.6 55 130 +55
Dec15 140225 1343.1 1351.0 1343.1 1351.0 +4.5 184 11,730 +7
Total Volume and Open Interest 131,239 385,776 -1,354
Silver(CMX)
Mar14 140225 2196.0 2202.5 2167.0 2196.3 -8.8 59,011 43,813 -6,694
May14 140225 2200.5 2205.5 2171.0 2200.1 -8.8 24,261 57,587 +2,970
Jul14 140225 2201.5 2207.5 2181.0 2203.1 -8.7 4,641 12,328 +802
Sep14 140225 2192.0 2205.3 2184.5 2205.3 -8.6 1,548 3,392 -32
Dec14 140225 2208.0 2212.0 2189.0 2208.8 -8.5 1,029 11,890 +121
Mar15 140225 2210.0 2212.1 2199.5 2212.1 -8.4 52 1,266 +0
May15 140225 2214.3 2214.3 2214.3 2214.3 -8.4 1 768 +0
Total Volume and Open Interest 92,022 145,931 -2,662
Platinum(NYMEX)
Apr14 140225 1438.0 1445.0 1425.1 1442.6 +1.2 8,364 57,845 +372
Jul14 140225 1436.8 1446.7 1427.7 1445.0 +1.2 246 5,411 +175
Oct14 140225 1439.2 1447.3 1438.3 1447.3 +1.1 2 818 +2
Jan15 140225 1448.9 1448.9 1448.9 1448.9 +1.1 0 11 +0
Total Volume and Open Interest 8,612 64,086 +549
Palladium(NYMEX)
Mar14 140225 742.55 743.35 731.80 736.10 -6.95 6,788 15,601 -3,407
Jun14 140225 89.54 90.14 78.84 83.19 -6.80 4,455 23,853 +3,365
Sep14 140225 84.64 84.64 82.64 84.59 -6.80 12 1,557 +11
Total Volume and Open Interest 11,255 41,116 -31
Copper(CMX)
Mar14 140225 326.10 328.55 323.45 325.85 -1.15 34,545 29,669 -11,299
May14 140225 323.35 325.30 320.60 322.70 -1.30 23,361 73,238 +5,340
Jul14 140225 323.90 323.90 319.90 321.95 -1.15 2,913 26,004 +408
Sep14 140225 320.10 321.40 319.70 321.40 -1.10 520 6,494 +88
Dec14 140225 320.10 320.95 320.10 320.90 -1.05 100 4,072 +20
Total Volume and Open Interest 62,227 146,910 -5,707
DJIA Index(CBOT)
Mar14 140225 16190 16215 16120 16187 +1 143 13,281 -19
Jun14 140225 16119 16119 16117 16119 +2 3 9 +3
Sep14 140225 16050 16050 16048 16050 +2      
Dec14 140225 15981 15981 15979 15981 +2      
Total Volume and Open Interest 146 13,290 -16
E-mini DJIA Index(CBOT)
Mar14 140225 16180 16235 16122 16187 +1 135,684 114,399 -797
Jun14 140225 16128 16155 16067 16119 +2 242 579 +23
Sep14 140225 16050 16050 16050 16050 +2 0 22 +0
Dec14 140225 15981 15981 15981 15981 +2 0 8 +0
Total Volume and Open Interest 135,926 115,008 -774
S & P 500(CME)
Mar14 140225 1844.70 1850.50 1837.50 1846.30 +0.40 8,987 207,200 +6,332
Jun14 140225 1838.20 1843.90 1830.90 1839.30 +0.40 4 5,425 +0
Sep14 140225 1832.50 1837.10 1824.10 1832.50 +0.40 0 1,641 +0
Dec14 140225 1825.10 1829.70 1816.70 1825.10 +0.40 0 100 +0
Total Volume and Open Interest 8,991 214,366 +6,332
S & P 500 E-Mini(Globex)
Mar14 140225 1844.75 1851.00 1837.25 1846.25 +0.25 1,316,655 3,158,062 +20,771
Jun14 140225 1838.25 1843.75 1830.50 1839.25 +0.25 7,686 77,576 +1,722
Total Volume and Open Interest 1,324,421 3,238,579 +22,501
NASDAQ 100(CME)
Mar14 140225 3690.00 3696.00 3669.00 3688.50 +0.50 399 16,106 -230
Jun14 140225 3681.30 3681.30 3680.80 3681.30 +0.50 30 182 +0
Sep14 140225 3674.80 3674.80 3674.30 3674.80 +0.50      
Total Volume and Open Interest 429 16,288 -230
NASDAQ 100 E-Mini(Globex)
Mar14 140225 3685.80 3697.30 3668.50 3688.50 +0.50 186,798 444,892 -1,003
Jun14 140225 3676.30 3689.30 3661.80 3681.30 +0.50 557 3,229 +207
Total Volume and Open Interest 187,359 448,203 -796
S & P Midcap 400(CME)
Mar14 140225 1361.90 1361.90 1361.20 1361.90 +0.70 60 1,383 -160
Jun14 140225 1359.80 1359.80 1359.20 1359.80 +0.60      
Sep14 140225 1357.80 1357.80 1357.20 1357.80 +0.60      
Total Volume and Open Interest 60 1,383 -160
Volatility Index(CBOE)
Feb14 140218 14.20 14.55 14.14 14.22 +0.02 63,316 84,370 -6,832
Mar14 140225 14.97 15.30 14.80 14.90 -0.10 72,164 175,724 -1,616
Apr14 140225 15.40 15.68 15.25 15.30 -0.10 36,970 62,576 +1,821
May14 140225 16.04 16.28 15.90 15.95 -0.10 20,814 40,786 +443
Total Volume and Open Interest 150,931 361,507 +4,508
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar14 140225 14950 15105 14850 14925 -30 11,919 68,384 -178
Jun14 140225 14955 15100 14900 14940 -25 74 587 +42
Total Volume and Open Interest 11,993 68,971 -136
Nikkei 225(SGX)
Mar14 140225 14850 15090 14830 14985 +130 109,608 272,343 +7,056
Jun14 140225 14810 15005 14805 14900 +140 397 8,291 +170
Sep14 140225 14885 14885 14885 14885 +130 0 1,005 +0
Total Volume and Open Interest 110,615 323,866 +7,734
CAC 40(EURONEXT)
Mar14 140225 4415.0 4418.5 4384.0 4416.0 -2.5 109,564 286,583 +3,662
Apr14 140225 4407.0 4410.0 4379.5 4408.0 -2.5 191 44 +3
May14 140225 4349.0 4349.0 4349.0 4349.0 -2.5      
Total Volume and Open Interest 137,844 401,694  
Hang Seng Index(HKFE)
Feb14 140225 22462 22556 22236 22342 -36 56,307 88,225 -6,190
Mar14 140225 22406 22490 22169 22293 -16 8,405 17,505 +998
Total Volume and Open Interest 65,019 109,287 -5,244
DAX(EUREX)
Mar14 140225 9700.0 9714.5 9631.0 9713.0 +23.0 91,037 133,512 +322
Jun14 140225 9716.5 9733.5 9655.0 9733.5 +23.5 367 10,654 +27
Sep14 140225 9732.5 9742.5 9672.0 9742.5 +23.0 12 433 +0
Total Volume and Open Interest 91,416 144,599 +349
FT-SE 100(EURONEXT)
Mar14 140225 6825.50 6834.50 6761.50 6818.50 -15.50 148,278 645,393 +10,702
Jun14 140225 6772.00 6772.00 6710.50 6763.50 -15.50 151 10,608 +38
Sep14 140225 6714.00 6714.00 6714.00 6714.00 -16.00 0 347 +0
Total Volume and Open Interest 148,429 656,388 +10,740
SPI 200(SFE)
Mar14 140225 5425.0 5477.0 5409.0 5410.0 -13.0 27,557 241,951 +1,321
Jun14 140225 5439.0 5444.0 5410.0 5410.0 -13.0 110 3,441 +39
Sep14 140225 5367.0 5367.0 5367.0 5367.0 -13.0 20 1,260 +20
Total Volume and Open Interest 28,009 251,304 +1,702
FTSE MIB(ISE)
Mar14 140225 20455.00 20500.00 20345.00 20482.00 +22.00 19,335 66,082 -836
Jun14 140225 20160.00 20220.00 20090.00 20205.00 +27.00 30 461 +9
Sep14 140225 20105.00 20105.00 20105.00 20105.00 +27.00 0 20 +0
Total Volume and Open Interest 19,365 66,563 -827
KOSPI 200(KFE)
Mar14 140225 256.10 256.30 255.90 256.30 +1.85 156,893 117,878 +3,510
Jun14 140225 257.50 258.55 256.80 257.95 +1.90 186 3,537 +142
Sep14 140225 258.50 259.50 258.50 259.50 +1.40 2 554 +7
Total Volume and Open Interest 157,084 122,350 +3,669
GSCI(CME)
Mar14 140225 649.50 650.00 647.00 649.40 -3.35 470 8,811 +212
Apr14 140225 646.50 646.75 644.00 646.40 -3.35 203 116 +77
May14 140225 643.90 647.30 642.00 643.90 -3.35      
Total Volume and Open Interest 673 8,927 +289
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!!!