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 26, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar14 140226 1397.00 1408.00 1392.25 1407.25 +8.25 75,579 68,066 -14,698
May14 140226 1385.50 1397.75 1381.25 1397.00 +9.75 125,276 321,176 +13,772
Jul14 140226 1368.50 1375.00 1363.25 1373.25 +3.25 48,355 130,398 +5,181
Aug14 140226 1317.75 1325.00 1314.50 1323.75 +3.25 3,171 8,696 +382
Sep14 140226 1227.00 1236.75 1225.00 1234.25 +3.50 1,939 5,781 +420
Nov14 140226 1167.00 1171.50 1161.25 1169.25 +1.75 25,249 136,328 +94
Jan15 140226 1170.00 1174.50 1166.00 1172.50 +1.75 475 12,654 +74
Mar15 140226 1170.00 1176.75 1168.25 1174.50 +1.25 256 5,125 +3
May15 140226 1172.25 1176.75 1169.25 1175.75 +1.25 115 2,438 +11
Jul15 140226 1175.00 1179.25 1171.00 1177.75 +0.25 191 3,385 +38
Aug15 140226 1157.00 1157.00 1156.75 1157.00 +0.25 8 8 -2
Sep15 140226 1131.50 1131.50 1129.25 1131.50 +2.25 9 7 -1
Nov15 140226 1117.50 1123.00 1114.75 1122.50 +1.75 163 6,797 +0
Jan16 140226 1123.50 1123.50 1121.25 1123.50 +2.25 0 25 +0
Total Volume and Open Interest 280,786 700,980 +5,274
Soybean Meal(CBOT)
Mar14 140226 469.60 470.00 464.00 468.30 -1.30 29,763 32,732 -9,349
May14 140226 453.50 454.80 449.10 453.70 unch 46,027 167,703 +5,749
Jul14 140226 440.40 441.30 435.80 440.00 -0.40 13,412 46,124 +1,585
Aug14 140226 420.20 422.00 416.90 421.00 +0.50 2,239 8,834 +210
Sep14 140226 396.00 397.50 391.80 396.70 +0.70 734 5,719 +50
Oct14 140226 367.50 368.70 363.80 367.70 -0.40 1,190 8,237 +93
Dec14 140226 365.30 365.60 360.90 364.80 -0.50 6,362 38,052 +1,332
Jan15 140226 364.80 364.80 360.40 363.90 -0.90 142 3,946 +13
Mar15 140226 363.70 364.40 360.40 363.60 -0.80 90 4,176 +19
May15 140226 360.00 363.30 358.70 362.30 -1.00 51 1,643 +17
Total Volume and Open Interest 100,108 318,697 -251
Soybean Oil(CBOT)
Mar14 140226 40.58 41.39 40.36 41.20 +0.62 34,767 31,496 -9,915
May14 140226 40.81 41.64 40.65 41.46 +0.61 57,588 151,036 +554
Jul14 140226 41.08 41.83 40.87 41.62 +0.53 15,937 63,838 +1,054
Aug14 140226 41.05 41.71 40.94 41.47 +0.42 1,705 9,083 +257
Sep14 140226 40.84 41.45 40.73 41.18 +0.34 1,299 8,481 -214
Oct14 140226 40.44 41.05 40.21 40.74 +0.30 1,231 7,427 -187
Dec14 140226 40.32 40.93 40.10 40.64 +0.32 4,599 36,037 +45
Jan15 140226 40.65 40.80 40.26 40.55 +0.29 120 3,058 -9
Mar15 140226 40.15 40.94 40.15 40.60 +0.27 51 2,653 -2
May15 140226 40.82 40.98 40.44 40.66 +0.22 52 1,214 +11
Total Volume and Open Interest 117,398 315,666 -8,413
Canola(WCE)
Mar14 140226 415.0 420.9 412.6 415.5 +0.4 7,295 12,337 -5,155
May14 140226 424.7 430.8 422.6 425.5 +0.5 9,068 85,607 +3,218
Jul14 140226 434.9 440.4 434.0 435.3 +0.3 2,510 45,424 +521
Nov14 140226 451.9 456.9 451.0 452.2 unch 3,828 56,268 +1,738
Jan15 140226 459.0 463.6 458.0 459.4 unch 109 8,916 +35
Total Volume and Open Interest 22,930 212,416 +370
Corn(CBOT)
Mar14 140226 454.75 459.00 453.75 455.50 -0.25 141,751 163,274 -36,899
May14 140226 460.25 465.00 459.25 461.00 -0.25 155,283 518,190 +18,108
Jul14 140226 464.25 468.75 462.00 464.75 -0.50 46,337 261,555 +355
Sep14 140226 464.25 467.75 461.50 463.50 -1.50 10,211 89,129 +2,903
Dec14 140226 467.00 470.00 464.25 466.50 -1.25 25,319 268,291 +3,407
Mar15 140226 475.75 479.00 473.50 475.50 -1.25 1,419 20,881 -60
May15 140226 482.25 485.25 481.25 482.00 -1.75 451 4,950 +323
Jul15 140226 485.75 488.00 485.00 485.00 -2.00 228 5,036 +55
Sep15 140226 471.75 473.00 471.75 471.75 -1.25 1 1,099 -1
Dec15 140226 472.50 474.25 471.00 472.50 -1.00 866 26,718 +48
Total Volume and Open Interest 381,947 1,361,411 -11,721
Wheat(CBOT)
Mar14 140226 615.25 615.50 599.25 600.00 -15.00 29,824 28,830 -11,974
May14 140226 617.50 618.50 605.00 605.50 -12.50 58,028 201,677 +119
Jul14 140226 623.00 624.25 610.25 611.00 -12.75 23,019 102,874 -908
Sep14 140226 632.00 632.25 618.75 619.25 -13.00 4,124 16,652 +1,407
Dec14 140226 643.75 645.25 631.25 632.00 -13.00 5,082 33,183 +717
Mar15 140226 651.25 653.75 640.00 640.75 -13.00 94 5,105 +70
Total Volume and Open Interest 120,286 390,084 -10,592
Wheat(KCBT)
Mar14 140226 690.00 690.50 677.00 679.00 -11.50 8,947 17,408 -3,649
May14 140226 690.00 690.50 678.50 680.00 -11.00 12,435 68,087 +2,183
Jul14 140226 685.00 686.00 674.50 676.25 -9.75 4,331 36,398 +102
Sep14 140226 690.50 692.00 681.50 682.00 -10.00 684 7,184 -21
Dec14 140226 701.00 702.25 690.75 692.00 -10.25 316 8,872 +73
Mar15 140226 705.00 705.50 695.75 695.75 -9.75 17 965 +3
Total Volume and Open Interest 26,735 139,401 -1,307
Wheat(MGE)
Mar14 140226 671.50 678.50 669.75 670.25 -3.75 2,468 3,339 -866
May14 140226 661.25 662.00 652.50 654.50 -7.50 4,159 25,935 +746
Jul14 140226 665.00 666.00 656.00 657.75 -8.00 1,560 14,930 +989
Sep14 140226 670.00 673.00 664.75 665.50 -8.00 529 8,302 +261
Dec14 140226 683.75 684.50 675.75 676.75 -8.75 322 6,956 +154
Total Volume and Open Interest 9,137 61,414 +1,337
Oats(CBOT)
Mar14 140226 511.75 533.00 485.25 506.75 +3.75 650 1,604 -564
May14 140226 469.50 498.00 444.50 460.75 -7.50 507 6,585 -73
Jul14 140226 415.25 442.75 389.00 403.75 -10.25 157 1,115 -44
Sep14 140226 349.75 361.00 336.00 348.50 +0.25 5 128 +4
Total Volume and Open Interest 1,354 10,712 -674
Rough Rice(CBOT)
Mar14 140226 15.69 15.74 15.59 15.61 -0.14 907 1,036 -469
May14 140226 15.72 15.76 15.56 15.62 -0.14 1,147 5,251 +283
Jul14 140226 15.40 15.48 15.35 15.39 -0.10 96 430 -9
Sep14 140226 13.99 14.04 13.96 14.03 -0.01 27 609 +6
Total Volume and Open Interest 2,207 7,519 -188
Live Cattle(CME)
Feb14 140226 146.750 149.450 146.750 148.650 +2.200 2,478 4,754 -1,421
Apr14 140226 142.685 145.380 142.630 144.535 +2.135 18,184 172,290 -86
Jun14 140226 133.285 134.950 133.285 134.380 +1.230 10,878 100,006 +1,305
Aug14 140226 131.900 133.000 131.800 132.735 +1.050 4,868 46,259 +624
Oct14 140226 135.200 136.035 135.050 135.800 +0.765 3,365 27,347 +1,010
Dec14 140226 136.500 137.200 136.380 136.630 +0.430 1,459 15,948 +308
Total Volume and Open Interest 41,444 371,587 +1,796
Feeder Cattle(CME)
Mar14 140226 171.200 172.535 171.150 172.000 +0.920 1,986 9,303 -490
Apr14 140226 172.550 174.435 172.535 173.935 +1.400 2,062 10,385 +523
May14 140226 173.500 175.000 173.200 174.500 +1.120 1,042 13,763 +207
Aug14 140226 175.100 176.450 175.000 176.080 +1.045 418 11,738 +94
Sep14 140226 174.400 175.735 174.400 175.500 +1.100 96 1,651 +4
Oct14 140226 173.785 175.100 173.785 175.000 +1.250 118 1,124 +39
Nov14 140226 172.900 174.185 172.900 174.100 +1.100 16 528 +10
Total Volume and Open Interest 5,739 48,558 +387
Lean Hogs(CME)
Apr14 140226 100.750 101.650 100.680 101.035 +0.455 16,415 106,718 +709
May14 140226 108.000 108.300 107.200 108.100 +0.100 224 3,531 +92
Jun14 140226 108.950 109.535 108.230 108.350 -0.600 7,902 60,063 -471
Jul14 140226 108.535 109.000 107.850 107.900 -0.650 2,670 21,380 +210
Aug14 140226 107.250 107.700 106.580 107.080 -0.320 5,214 33,853 +1,236
Oct14 140226 92.850 93.035 91.800 92.330 -0.320 2,266 30,515 -9
Dec14 140226 86.200 86.400 84.980 85.400 -0.800 825 22,766 +63
Feb15 140226 86.250 86.400 85.000 86.200 -0.100 170 7,741 +46
Total Volume and Open Interest 35,761 293,027 +1,921
Class III Milk(CME)
Feb14 140226 23.20 23.22 23.16 23.20 unch 24 4,937 -41
Mar14 140226 21.94 22.17 21.75 21.92 +0.02 483 4,834 +6
Apr14 140226 20.75 20.90 20.42 20.48 -0.30 313 3,650 +55
May14 140226 20.01 20.21 19.87 19.90 -0.16 248 3,163 +64
Jun14 140226 19.80 20.00 19.76 19.76 -0.11 142 2,930 +59
Total Volume and Open Interest 1,638 29,494 +317
Cocoa(ICE)
Mar14 140226 2879 2910 2878 2909 +10 15 350 -9
May14 140226 2911 2934 2894 2932 +11 8,215 115,984 -600
Jul14 140226 2918 2942 2903 2940 +12 2,515 36,052 -5
Sep14 140226 2949 2949 2905 2941 +13 693 19,981 -14
Dec14 140226 2899 2932 2899 2932 +12 234 22,471 +29
Mar15 140226 2889 2921 2887 2921 +11 248 13,482 +22
May15 140226 2882 2914 2881 2914 +10 86 3,136 +20
Total Volume and Open Interest 12,007 211,848 -556
Coffee "C"(ICE)
Mar14 140226 177.25 177.40 171.65 177.10 +1.45 256 912 -138
May14 140226 175.85 178.30 171.05 177.70 +1.45 20,355 92,986 +32
Jul14 140226 177.00 180.00 173.10 179.65 +1.35 6,616 30,305 +373
Sep14 140226 179.55 181.75 174.90 181.25 +1.20 2,696 14,499 +74
Dec14 140226 181.00 182.90 176.50 182.55 +1.00 1,389 12,180 -196
Mar15 140226 182.55 184.35 178.00 183.90 +0.95 501 4,980 -110
Total Volume and Open Interest 32,901 161,971 +207
Orange Juice(ICE)
Mar14 140226 146.00 146.15 145.00 146.15 unch 556 3,193 -343
May14 140226 146.55 146.95 145.40 146.85 +0.30 941 11,097 +312
Jul14 140226 146.50 146.50 145.50 146.40 -0.25 43 1,010 +2
Sep14 140226 146.30 146.45 145.65 146.30 -0.10 67 691 +60
Nov14 140226 146.90 146.90 146.90 146.90 unch 2 42 +2
Jan15 140226 148.40 148.40 148.40 148.40 unch 0 5 +0
Total Volume and Open Interest 1,609 16,038 +33
Sugar #11(ICE)
Mar14 140226 17.30 17.35 16.61 17.29 -0.05 78,636 38,518 -23,012
May14 140226 17.67 17.69 17.03 17.67 -0.01 160,924 398,771 +8,088
Jul14 140226 17.74 17.76 17.19 17.73 -0.06 74,337 180,930 +8,111
Oct14 140226 18.02 18.05 17.51 18.02 -0.05 27,393 97,961 +1,101
Mar15 140226 18.63 18.63 18.05 18.53 -0.02 13,939 68,776 -644
May15 140226 18.42 18.42 17.93 18.33 -0.05 3,558 11,938 +380
Jul15 140226 18.13 18.21 17.83 18.17 -0.06 3,451 10,297 -195
Oct15 140226 18.26 18.34 18.00 18.30 -0.05 2,373 12,736 -222
Total Volume and Open Interest 365,665 832,869 -6,033
London Cocoa(LCE)
Mar14 140226 1808 1816 1789 1814 +4 3,159 68,830 -1,115
May14 140226 1819 1829 1803 1827 +6 6,211 73,216 +36
Jul14 140226 1814 1827 1802 1825 +5 1,907 48,493 -124
Sep14 140226 1808 1823 1797 1821 +6 908 33,117 +17
Dec14 140226 1790 1802 1778 1801 +7 1,433 35,753 -159
Mar15 140226 1777 1791 1767 1790 +8 260 38,360 +77
May15 140226 1784 1787 1770 1786 +9 136 2,072 +48
Total Volume and Open Interest 14,014 300,002 -1,220
London Sugar(LCE)
May14 140226 473.00 476.50 462.50 476.00 -0.60 5,932 33,301 +967
Aug14 140226 478.50 481.40 469.00 480.80 -0.70 2,128 19,718 +8
Oct14 140226 484.30 487.00 476.80 486.60 -0.70 1,121 9,372 +86
Dec14 140226 492.20 492.70 483.30 492.60 -1.10 346 3,809 +13
Mar15 140226 496.40 498.60 494.20 498.60 -1.20 233 3,861 +8
Total Volume and Open Interest 10,059 72,053 +1,250
Cotton(ICE)
Mar14 140226 86.22 86.72 85.28 85.37 -0.85 459 315 -310
May14 140226 87.50 87.94 86.25 86.37 -0.98 17,553 105,157 +2,377
Jul14 140226 87.30 87.62 85.86 85.95 -1.14 4,092 33,145 -26
Oct14 140226 79.00 79.08 79.00 79.08 -0.72 1 27 +1
Dec14 140226 77.50 77.78 76.43 76.77 -0.74 2,023 25,979 +349
Mar15 140226 77.37 77.39 76.95 77.17 -0.61 43 969 +38
Total Volume and Open Interest 24,191 165,727 +2,448
Lumber(CME)
Mar14 140226 359.0 360.0 352.6 354.0 -6.5 296 1,368 -48
May14 140226 359.0 359.5 352.0 353.6 -6.6 383 2,986 +70
Jul14 140226 361.0 362.0 354.3 355.1 -6.8 35 280 -1
Sep14 140226 362.0 366.1 358.1 358.1 -7.9 1 82 -1
Total Volume and Open Interest 716 4,782 +20
Crude Oil(NYM)
Apr14 140226 102.04 102.90 101.58 102.59 +0.76 177,861 324,685 +3,938
May14 140226 101.31 102.11 100.87 101.77 +0.65 51,260 156,154 +3,947
Jun14 140226 100.42 101.13 100.01 100.77 +0.53 36,104 168,053 +2,177
Jul14 140226 99.48 100.09 99.10 99.75 +0.44 14,472 77,923 +2,413
Aug14 140226 98.46 99.02 98.38 98.70 +0.41 10,338 56,170 +193
Sep14 140226 97.20 98.02 97.14 97.66 +0.40 12,818 77,915 +1,748
Oct14 140226 96.35 96.91 96.27 96.67 +0.39 4,656 48,483 +259
Nov14 140226 95.62 95.86 95.50 95.77 +0.38 3,503 37,642 +120
Dec14 140226 94.76 95.22 94.38 94.92 +0.38 31,316 214,162 +742
Jan15 140226 93.76 94.23 93.76 93.93 +0.35 2,042 40,424 -51
Feb15 140226 92.80 92.96 92.62 92.96 +0.32 1,409 22,687 +75
Mar15 140226 92.13 92.31 91.99 92.06 +0.28 2,540 29,670 +518
Apr15 140226 91.43 91.43 91.28 91.28 +0.25 437 13,880 -18
May15 140226 90.58 90.58 90.58 90.58 +0.22 174 15,635 +23
Jun15 140226 89.81 90.26 89.79 89.94 +0.19 7,430 49,521 +43
Jul15 140226 89.80 89.80 89.19 89.24 +0.18 208 16,201 +94
Total Volume and Open Interest 370,732 1,642,634 +15,364
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 140226 102.075 102.900 101.575 102.600 +0.775 4,626 2,870 +62
May14 140226 101.325 102.075 100.900 101.775 +0.650 267 359 -28
Jun14 140226 100.700 100.875 100.650 100.775 +0.525 84 248 -2
Jul14 140226 99.700 99.800 99.700 99.750 +0.450 18 340 +13
Aug14 140226 98.700 98.700 98.700 98.700 +0.400 4 258 +0
Sep14 140226 97.525 97.650 97.525 97.650 +0.400 4 183 -3
Oct14 140226 96.550 96.675 96.550 96.675 +0.400 2 272 +0
Nov14 140226 95.775 95.775 95.775 95.775 +0.375      
Total Volume and Open Interest 5,007 4,726 +42
Heating Oil(NYM)
Mar14 140226 310.83 314.56 310.17 312.81 +2.38 39,043 26,449 -5,810
Apr14 140226 303.75 305.29 302.83 303.83 +0.37 51,744 86,070 +3,811
May14 140226 300.79 301.75 299.45 300.73 +0.05 18,436 48,610 +1,470
Jun14 140226 299.23 300.16 297.93 299.24 -0.09 12,482 34,946 +1,349
Jul14 140226 298.10 299.00 296.97 298.22 -0.15 4,461 18,005 +489
Aug14 140226 297.02 298.10 296.08 297.35 -0.18 2,447 9,844 -47
Sep14 140226 296.65 297.23 295.51 296.72 -0.20 1,144 11,926 +337
Oct14 140226 296.28 296.78 295.71 296.19 -0.14 416 4,643 +110
Nov14 140226 295.77 295.91 295.02 295.72 -0.06 300 4,898 -8
Dec14 140226 295.47 295.80 294.04 295.17 unch 1,085 26,548 +349
Jan15 140226 294.00 294.39 293.96 294.39 +0.02 126 5,292 +44
Feb15 140226 292.83 292.83 292.83 292.83 +0.04 61 1,914 -22
Mar15 140226 290.95 290.95 290.95 290.95 +0.11 58 3,123 +18
Apr15 140226 288.89 288.89 288.89 288.89 +0.13 12 1,465 +0
Total Volume and Open Interest 132,069 296,753 +2,121
Gasoline(NYMEX)
Mar14 140226 279.41 281.63 277.86 279.92 +0.11 30,284 22,986 -3,920
Apr14 140226 297.78 299.57 296.17 298.57 +1.41 37,440 94,900 +2,142
May14 140226 296.37 298.36 295.31 297.44 +1.28 15,699 51,162 +1,126
Jun14 140226 293.63 295.14 292.38 294.30 +1.09 12,312 31,534 +1,258
Jul14 140226 289.94 291.45 289.00 290.71 +1.01 5,763 25,773 +1,497
Aug14 140226 286.17 287.30 284.99 286.68 +1.02 3,711 11,934 +477
Sep14 140226 280.49 282.74 280.49 282.11 +1.05 3,320 11,375 +142
Oct14 140226 266.48 267.89 266.08 267.26 +1.19 1,025 5,434 +196
Nov14 140226 262.98 263.40 262.84 262.92 +1.11 514 4,250 -115
Dec14 140226 258.95 260.62 258.73 260.00 +1.05 1,571 14,574 +376
Total Volume and Open Interest 111,855 277,905 +3,257
e-miNY RBOB Gasoline(NYM)
Mar14 140226 279.90 279.92 279.90 279.90 +0.10 0 1 +0
Apr14 140226 298.60 298.60 298.57 298.60 +1.40      
May14 140226 297.40 297.44 297.40 297.40 +1.20      
Jun14 140226 294.30 294.30 294.30 294.30 +1.10      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar14 140226 4.957 5.005 4.660 4.855 -0.241 116,688 29,238 -8,945
Apr14 140226 4.662 4.685 4.483 4.541 -0.150 193,252 244,000 +4,245
May14 140226 4.552 4.577 4.429 4.464 -0.101 86,576 195,522 +1,493
Jun14 140226 4.574 4.586 4.460 4.484 -0.099 20,171 57,295 +1,315
Jul14 140226 4.615 4.630 4.495 4.519 -0.099 15,608 64,462 -884
Aug14 140226 4.593 4.612 4.483 4.508 -0.098 9,537 41,963 +46
Sep14 140226 4.558 4.558 4.454 4.482 -0.094 8,544 41,904 +232
Oct14 140226 4.590 4.590 4.467 4.495 -0.095 24,297 140,348 +1,174
Nov14 140226 4.619 4.619 4.520 4.544 -0.092 5,315 38,215 +302
Dec14 140226 4.759 4.759 4.633 4.653 -0.093 4,331 67,778 +331
Jan15 140226 4.774 4.805 4.710 4.744 -0.095 8,008 59,055 +63
Feb15 140226 4.725 4.731 4.675 4.697 -0.094 1,137 23,328 -8
Mar15 140226 4.650 4.650 4.544 4.580 -0.089 4,865 47,572 +869
Apr15 140226 4.009 4.025 3.968 4.005 -0.010 3,462 44,781 -123
May15 140226 3.955 3.966 3.921 3.960 +0.004 1,941 15,187 +176
Jun15 140226 3.967 3.974 3.933 3.974 +0.004 2,041 13,893 +1,564
Total Volume and Open Interest 508,698 1,225,229 +3,485
Brent Crude Oil(ICE)
Apr14 140226 109.56 109.97 109.20 109.52 +0.01 202,524 267,394 -8,844
May14 140226 109.07 109.48 108.74 109.04 +0.01 131,713 233,086 +860
Jun14 140226 108.73 109.06 108.30 108.64 +0.03 90,906 170,479 +4,364
Jul14 140226 108.17 108.60 107.83 108.22 +0.07 18,595 62,321 -1,192
Aug14 140226 107.62 108.06 107.33 107.69 +0.08 11,223 69,574 -1,002
Sep14 140226 106.98 107.44 106.70 107.05 +0.09 11,880 74,435 +909
Oct14 140226 106.53 106.85 106.13 106.46 +0.09 4,158 40,426 +603
Nov14 140226 105.98 106.28 105.60 105.90 +0.08 2,482 29,368 +94
Dec14 140226 105.40 105.76 105.04 105.37 +0.07 35,935 173,969 +2,498
Jan15 140226 105.25 105.25 104.93 104.93 +0.07 1,799 31,932 -126
Feb15 140226 104.75 104.75 104.50 104.50 +0.08 930 22,461 +42
Mar15 140226 104.19 104.25 104.04 104.04 +0.09 2,264 26,810 +152
Apr15 140226 103.58 103.58 103.58 103.58 +0.11 666 11,318 +166
May15 140226 103.10 103.10 103.10 103.10 +0.12 161 10,990 +57
Total Volume and Open Interest 531,476 1,515,684 -329
Gas Oil(ICE)
Mar14 140226 924.50 927.75 921.50 926.50 +1.25 43,807 101,156 -3,874
Apr14 140226 923.25 925.50 919.50 924.25 +1.00 71,376 109,873 +246
May14 140226 920.50 922.00 916.25 921.00 +0.75 31,695 57,245 +3,509
Jun14 140226 916.50 918.25 913.00 917.50 +0.75 28,389 78,595 -1,276
Jul14 140226 913.00 916.00 911.50 915.25 +0.50 3,989 29,594 +234
Aug14 140226 911.25 913.75 909.25 913.50 +0.50 2,064 22,614 +160
Sep14 140226 909.75 912.00 908.00 911.50 +0.25 1,598 24,812 +567
Oct14 140226 907.50 909.75 906.75 909.25 +0.25 315 15,212 +17
Nov14 140226 905.00 907.50 903.75 907.00 +0.25 271 15,949 +45
Dec14 140226 902.75 905.25 901.00 904.75 +0.25 6,876 57,470 +1,014
Total Volume and Open Interest 190,473 521,922 +698
Ethanol(CBOT)
Feb14 140205 1.950 2.040 1.950 1.970 -0.007 16 56 -3
Mar14 140226 2.214 2.243 2.209 2.237 +0.004 217 411 -153
Apr14 140226 2.150 2.175 2.120 2.145 -0.005 354 1,615 +88
May14 140226 2.093 2.115 2.072 2.090 -0.002 304 1,076 +85
Jun14 140226 2.030 2.049 2.022 2.025 -0.005 213 738 +82
Jul14 140226 1.960 1.991 1.960 1.969 -0.009 211 516 +79
Aug14 140226 1.908 1.947 1.908 1.918 -0.009 97 216 +8
Sep14 140226 1.871 1.871 1.871 1.871 -0.009 41 269 +3
Total Volume and Open Interest 1,522 5,737 +202
WTI Crude Oil(ICE)
Apr14 140226 101.99 102.89 101.59 102.59 +0.76 38,275 73,108 +1,698
May14 140226 100.93 102.10 100.93 101.77 +0.65 16,913 42,682 +115
Jun14 140226 100.12 101.12 100.12 100.77 +0.53 16,942 87,257 -123
Jul14 140226 99.60 100.10 99.46 99.75 +0.44 3,526 14,746 +847
Aug14 140226 98.69 99.05 98.41 98.70 +0.41 2,346 13,931 +535
Sep14 140226 97.57 97.92 97.38 97.66 +0.40 2,014 32,417 +359
Oct14 140226 96.62 97.00 96.40 96.67 +0.39 621 7,733 -37
Nov14 140226 95.70 96.09 95.51 95.77 +0.38 348 11,190 -6
Dec14 140226 94.65 95.21 94.60 94.92 +0.38 8,855 102,438 +1,164
Jan15 140226 93.93 93.93 93.93 93.93 +0.35 174 7,824 -20
Feb15 140226 92.96 92.96 92.96 92.96 +0.32 130 2,425 +79
Mar15 140226 92.06 92.06 92.06 92.06 +0.28 153 11,438 +42
Apr15 140226 91.28 91.28 91.28 91.28 +0.25 43 838 -15
May15 140226 90.58 90.58 90.58 90.58 +0.22 15 1,116 -4
Jun15 140226 89.94 89.94 89.94 89.94 +0.19 693 24,541 +244
Jul15 140226 89.24 89.24 89.24 89.24 +0.18 3 719 -1
Total Volume and Open Interest 93,498 554,833 +5,266
US Dollar Index(ICE)
Mar14 140226 80.160 80.555 80.125 80.463 +0.298 11,978 47,450 -395
Jun14 140226 80.335 80.710 80.285 80.610 +0.305 834 2,578 +37
Sep14 140226 80.815 80.815 80.780 80.780 +0.305 0 12 +0
Total Volume and Open Interest 12,882 50,108 -328
Australian Dollar(CME)
Mar14 140226 90.04 90.14 89.32 89.48 -0.57 67,678 99,722 +2,679
Jun14 140226 89.46 89.59 88.79 88.94 -0.56 1,203 1,671 +344
Sep14 140226 88.40 88.96 88.40 88.40 -0.56 0 11 +0
Total Volume and Open Interest 68,881 101,414 +3,023
British Pound(CME)
Mar14 140226 166.76 167.00 166.19 166.61 -0.14 86,139 236,001 +32
Jun14 140226 166.62 166.89 166.09 166.50 -0.13 1,079 22,688 +216
Sep14 140226 166.15 166.51 166.15 166.37 -0.14 0 106 +0
Total Volume and Open Interest 87,218 258,864 +248
Canadian Dollar(CME)
Mar14 140226 90.18 90.26 89.68 89.79 -0.41 41,227 134,096 -5,151
Jun14 140226 89.98 90.06 89.50 89.60 -0.41 947 4,719 +60
Sep14 140226 89.70 89.81 89.32 89.40 -0.41 54 1,981 +15
Dec14 140226 89.65 89.67 89.15 89.21 -0.41 109 1,341 -10
Total Volume and Open Interest 42,338 142,633 -5,085
Japanese Yen(CME)
Mar14 140226 97.84 97.95 97.46 97.60 -0.29 90,654 201,486 -1,628
Jun14 140226 97.88 97.99 97.51 97.65 -0.29 333 3,362 +74
Sep14 140226 97.90 98.00 97.71 97.71 -0.29 3 32 +0
Total Volume and Open Interest 90,990 204,968 -1,554
Swiss Franc(CME)
Mar14 140226 112.76 112.79 111.99 112.24 -0.51 22,814 52,295 -737
Jun14 140226 112.83 112.84 112.09 112.33 -0.51 875 1,468 +797
Sep14 140226 112.30 112.94 112.30 112.43 -0.51 1 25 +1
Total Volume and Open Interest 23,690 53,800 +61
EuroFX(CME)
Mar14 140226 137.46 137.57 136.61 136.83 -0.59 121,043 270,985 +822
Jun14 140226 137.45 137.57 136.63 136.83 -0.59 3,142 17,370 +476
Sep14 140226 137.33 137.44 136.65 136.85 -0.59 11 4,459 +1
Total Volume and Open Interest 124,234 293,220 +1,290
Mexican Peso(CME)
Mar14 140226 754.75 755.50 747.25 748.25 -7.00 28,698 86,179 -1,726
Apr14 140226 746.75 753.75 746.75 746.75 -7.00      
Total Volume and Open Interest 28,758 128,320 -1,701
Brazilian Real(CME)
Mar14 140226 429.15 429.20 424.00 424.80 -3.05 1,258 5,393 +952
Apr14 140226 428.30 428.30 421.10 421.65 -3.10 20 90 +10
May14 140226 418.50 421.65 418.00 418.50 -3.15      
Jun14 140226 417.50 417.50 414.85 415.30 -3.00 64 390 +12
Total Volume and Open Interest 1,342 12,361 +974
30-Year T-Bonds(CBOT)
Mar14 140226 133~190 134~090 133~130 134~030 +0~150 401,477 529,616 -100,306
Jun14 140226 132~040 132~250 131~290 132~190 +0~150 230,372 189,180 +137,643
Sep14 140226 131~110 131~110 130~280 131~110 +0~150 0 1 +0
Total Volume and Open Interest 631,849 718,797 +37,337
10-Year T-Notes(CBOT)
Mar14 140226 125~255 126~055 125~220 126~025 +0~080 1,200,898 1,997,842 -246,633
Jun14 140226 124~085 124~200 124~045 124~165 +0~075 464,032 402,673 +258,489
Sep14 140226 124~005 124~005 124~005 124~005 +0~075      
Total Volume and Open Interest 1,664,930 2,400,515 +11,856
5-Year T-Notes(CBOT)
Mar14 140226 120~234 120~304 120~214 120~292 +0~050 778,889 1,606,297 -242,015
Jun14 140226 119~224 119~292 119~200 119~276 +0~044 447,482 427,333 +273,484
Sep14 140226 119~276 119~276 119~232 119~276 +0~044      
Total Volume and Open Interest 1,226,371 2,033,630 +31,469
2 Year T-Notes(CBOT)
Mar14 140226 110~044 110~054 110~042 110~052 +0~010 259,123 816,110 -77,164
Jun14 140226 109~296 109~306 109~294 109~304 +0~006 215,306 167,656 +108,406
Sep14 140226 109~302 109~302 109~302 109~302 +0~006      
Total Volume and Open Interest 474,429 983,766 +31,242
Eurodollars(CME)
Mar14 140226 99.765 99.768 99.762 99.765 unch 29,460 763,498 -7,312
Jun14 140226 99.755 99.755 99.745 99.755 unch 35,490 620,356 +2,519
Sep14 140226 99.730 99.735 99.725 99.730 unch 31,368 700,399 -2,365
Dec14 140226 99.680 99.690 99.675 99.685 +0.005 58,446 694,300 +1,039
Mar15 140226 99.585 99.605 99.580 99.600 +0.010 70,506 777,110 +3,784
Jun15 140226 99.450 99.470 99.440 99.465 +0.015 110,591 882,587 +8,168
Sep15 140226 99.270 99.300 99.260 99.295 +0.020 80,281 944,066 +466
Dec15 140226 99.050 99.085 99.035 99.080 +0.025 97,955 1,211,842 +3,756
Mar16 140226 98.800 98.830 98.780 98.825 +0.025 78,947 785,154 +625
Jun16 140226 98.535 98.570 98.510 98.560 +0.025 71,819 556,293 +5,037
Sep16 140226 98.265 98.300 98.245 98.295 +0.025 49,085 402,411 +417
Dec16 140226 98.000 98.035 97.975 98.025 +0.025 62,772 431,266 +5,346
Mar17 140226 97.750 97.785 97.730 97.780 +0.030 26,979 333,742 +2,627
Jun17 140226 97.505 97.545 97.485 97.535 +0.030 25,173 203,979 -242
Sep17 140226 97.280 97.320 97.260 97.315 +0.035 17,110 156,996 -516
Dec17 140226 97.060 97.105 97.040 97.095 +0.035 22,475 173,039 +1,313
Mar18 140226 96.860 96.905 96.840 96.900 +0.040 11,878 146,322 +902
Jun18 140226 96.670 96.720 96.655 96.710 +0.040 12,848 95,116 -276
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Mar14 140226 143~13 144~10 143~04 144~02 +0~20 235,569 325,472 -120,212
Jun14 140226 141~29 142~28 141~22 142~19 +0~20 193,164 141,975 +123,158
Sep14 140226 142~19 142~19 141~31 142~19 +0~20      
Total Volume and Open Interest 428,733 467,447 +2,946
30 Day Federal Funds(CBOT)
Feb14 140226 99.935 99.935 99.933 99.933 unch 325 46,793 +3
Mar14 140226 99.925 99.925 99.925 99.925 unch 21 44,900 -2
Apr14 140226 99.925 99.925 99.920 99.925 unch 35 22,857 +35
May14 140226 99.920 99.925 99.920 99.920 unch 2 16,369 +0
Jun14 140226 99.920 99.925 99.915 99.920 unch 13 17,346 +11
Jul14 140226 99.915 99.920 99.915 99.915 unch 106 18,598 +0
Total Volume and Open Interest 3,833 321,874 -1,054
3-Mth Euro-Yen(CME)
Mar14 140226 99.800 99.800 99.800 99.800 unch      
Jun14 140226 99.805 99.805 99.805 99.805 unch      
Sep14 140226 99.810 99.810 99.810 99.810 unch      
Dec14 140226 99.805 99.805 99.805 99.805 unch      
Mar15 140226 99.805 99.805 99.805 99.805 unch      
Jun15 140226 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140226 99.795 99.795 99.795 99.795 unch      
Dec15 140226 99.780 99.780 99.780 99.780 unch      
Mar16 140226 99.640 99.640 99.640 99.640 unch      
Jun16 140226 99.500 99.500 99.500 99.500 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Mar14 140226 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 140226 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140226 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140226 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140226 99.81 99.81 99.81 99.81 unch      
Jun15 140226 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140226 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140226 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 140226 145.17 145.25 145.07 145.16 -0.03 1,139 19,488 -18
Jun14 140226 144.83 144.89 144.82 144.84 -0.02 86 171 +61
Sep14 140226 144.27 144.27 144.27 144.27 -0.02      
Total Volume and Open Interest 1,225 19,659 +43
Euro-Bund(EUREX)
Mar14 140226 143.97 144.77 143.90 144.46 +0.49 466,029 1,052,136 -19,913
Jun14 140226 142.05 142.87 142.00 142.56 +0.49 8,871 65,226 +4,958
Sep14 140226 141.46 141.46 141.46 141.46 +0.49 0 1 +0
Total Volume and Open Interest 474,900 1,117,363 -14,955
Euro-Bobl(EUREX)
Mar14 140226 126.69 127.05 126.64 126.95 +0.25 328,188 941,185 +8,383
Jun14 140226 125.07 125.38 125.02 125.30 +0.24 6,812 53,377 +3,453
Sep14 140226 125.30 125.30 125.30 125.30 +0.24      
Total Volume and Open Interest 335,000 994,562 +11,836
3-Mth Euribor(EUREX)
Mar14 140226 99.730 99.735 99.730 99.735 unch 45 3,039 -4
Jun14 140226 99.745 99.755 99.745 99.755 +0.005 24 1,179 +15
Sep14 140226 99.755 99.755 99.755 99.755 +0.010 16 4,891 +5
Total Volume and Open Interest 117 30,031 +1
Long Gilt(LIFFE)
Mar14 140226 110~00 110~17 109~29 110~09 +0~07 287,456 353,571 -7,266
Jun14 140226 109~02 109~19 108~31 109~10 +0~07 188,925 31,192 +16,346
Total Volume and Open Interest 476,381 384,763 +9,080
3-Mth Short Sterling(LIFFE)
Mar14 140226 99.47 99.48 99.47 99.48 +0.01 4,251 273,516 -1,475
Jun14 140226 99.45 99.45 99.44 99.44 +0.00 17,858 401,940 +135
Sep14 140226 99.37 99.37 99.36 99.37 +0.01 39,177 422,201 +4,357
Dec14 140226 99.23 99.24 99.22 99.24 +0.00 45,947 324,354 +4,191
Mar15 140226 99.07 99.08 99.04 99.07 +0.01 22,830 260,547 +5,317
Jun15 140226 98.86 98.88 98.83 98.87 +0.01 23,400 226,174 -3,211
Total Volume and Open Interest 237,595 3,012,265 +5,548
3-Mth Euribor(LIFFE)
Mar14 140226 99.730 99.740 99.725 99.735 unch 33,776 517,808 -2,453
Jun14 140226 99.745 99.760 99.740 99.755 +0.005 34,839 473,561 -6,619
Sep14 140226 99.740 99.760 99.725 99.755 +0.010 28,684 392,630 +3,501
Total Volume and Open Interest 325,880 3,839,755 -5,664
3-Mth Aus T-Bills(SFE)
Mar14 140226 97.37 97.38 97.37 97.38 unch 6,093 112,955 -2,802
Jun14 140226 97.39 97.39 97.38 97.39 unch 9,972 161,370 +2,436
Sep14 140226 97.35 97.37 97.34 97.36 +0.01 21,654 150,411 +7,383
Dec14 140226 97.27 97.30 97.26 97.28 +0.01 20,036 132,710 +2,135
Mar15 140226 97.12 97.16 97.12 97.15 +0.02 9,512 108,839 -111
Jun15 140226 96.95 97.00 96.94 96.98 +0.03 3,763 73,885 +72
Sep15 140226 96.77 96.82 96.77 96.80 +0.03 977 35,366 -1,231
Dec15 140226 96.59 96.65 96.59 96.62 +0.03 3,976 26,020 +1,906
Mar16 140226 96.50 96.50 96.47 96.47 +0.03 924 2,354 +664
Jun16 140226 96.35 96.35 96.31 96.31 +0.03 19 1,100 +13
Total Volume and Open Interest 76,926 805,825 +10,465
10-Year Aus T-Bonds(SFE)
Mar14 140226 95.89 95.95 95.89 95.94 +0.05 60,080 536,084 +253
Jun14 140226 95.87 95.89 95.87 95.88 +0.05      
Total Volume and Open Interest 60,080 536,084 +253
3-Year Aus T-Bonds(SFE)
Mar14 140226 96.99 97.04 96.98 97.03 +0.03 120,190 587,706 +7,710
Jun14 140226 96.99 97.02 96.99 97.01 +0.03      
Total Volume and Open Interest 120,190 587,706 +7,710
Gold(CMX)
Feb14 140226 1341.2 1342.0 1328.2 1328.2 -14.8 93 281 -67
Apr14 140226 1341.3 1345.6 1322.3 1328.0 -14.7 129,769 237,986 +1,115
Jun14 140226 1341.2 1345.9 1322.8 1328.3 -14.6 7,561 52,890 +743
Aug14 140226 1340.1 1344.7 1323.5 1328.5 -14.7 2,022 19,207 +657
Oct14 140226 1341.9 1344.9 1327.4 1328.8 -14.7 304 7,586 +134
Dec14 140226 1343.2 1346.1 1324.5 1329.3 -14.7 1,848 22,049 +909
Feb15 140226 1341.7 1341.7 1330.1 1330.1 -14.7 74 3,284 +18
Apr15 140226 1331.0 1331.0 1331.0 1331.0 -14.7 7 4,451 +5
Jun15 140226 1345.0 1345.0 1332.0 1332.0 -14.7 68 7,737 +64
Aug15 140226 1333.2 1333.2 1333.2 1333.2 -14.7 5 4,578 +5
Oct15 140226 1334.6 1334.6 1334.6 1334.6 -14.7 0 130 +0
Dec15 140226 1334.3 1336.7 1334.3 1336.3 -14.7 224 11,699 -31
Total Volume and Open Interest 143,254 389,420 +3,644
Silver(CMX)
Mar14 140226 2187.5 2203.5 2108.5 2125.4 -70.9 76,421 37,280 -6,533
May14 140226 2190.5 2207.0 2112.0 2128.9 -71.2 33,002 65,334 +7,747
Jul14 140226 2193.5 2207.0 2115.0 2131.9 -71.2 3,364 12,904 +576
Sep14 140226 2201.5 2205.0 2129.0 2134.1 -71.2 789 3,813 +421
Dec14 140226 2190.0 2214.0 2122.0 2137.6 -71.2 1,627 12,372 +482
Mar15 140226 2214.5 2214.5 2139.5 2140.9 -71.2 10 1,276 +10
May15 140226 2172.0 2172.0 2135.5 2143.0 -71.3 3 768 +0
Total Volume and Open Interest 115,883 148,656 +2,725
Platinum(NYMEX)
Apr14 140226 1439.8 1441.5 1425.7 1429.1 -13.5 9,409 58,228 +383
Jul14 140226 1440.2 1440.2 1429.1 1431.5 -13.5 144 5,483 +72
Oct14 140226 1433.4 1434.0 1433.4 1433.8 -13.5 10 825 +7
Jan15 140226 1435.4 1435.4 1435.4 1435.4 -13.5 0 11 +0
Total Volume and Open Interest 9,564 64,547 +461
Palladium(NYMEX)
Mar14 140226 734.60 737.00 726.50 731.50 -4.60 7,718 11,360 -4,241
Jun14 140226 80.44 84.19 72.54 77.94 -5.25 5,211 27,621 +3,768
Sep14 140226 79.64 79.64 75.64 79.34 -5.25 81 1,637 +80
Total Volume and Open Interest 13,012 40,724 -392
Copper(CMX)
Mar14 140226 325.05 327.55 322.10 324.45 -1.40 42,027 23,074 -6,595
May14 140226 322.05 324.00 318.80 321.55 -1.15 24,614 79,688 +6,450
Jul14 140226 321.00 323.20 318.30 320.85 -1.10 2,765 26,413 +409
Sep14 140226 322.10 322.10 319.50 320.35 -1.05 357 6,575 +81
Dec14 140226 320.50 321.45 317.50 319.90 -1.00 106 4,093 +21
Total Volume and Open Interest 70,692 147,211 +301
DJIA Index(CBOT)
Mar14 140226 16200 16224 16140 16178 -9 319 13,265 -16
Jun14 140226 16091 16119 16091 16110 -9 0 9 +0
Sep14 140226 16041 16050 16041 16041 -9      
Dec14 140226 15972 15981 15972 15972 -9      
Total Volume and Open Interest 319 13,274 -16
E-mini DJIA Index(CBOT)
Mar14 140226 16196 16244 16135 16178 -9 133,871 118,318 +3,919
Jun14 140226 16132 16169 16072 16110 -9 253 732 +153
Sep14 140226 16080 16080 16041 16041 -9 1 23 +1
Dec14 140226 15972 15972 15972 15972 -9 0 8 +0
Total Volume and Open Interest 134,125 119,081 +4,073
S & P 500(CME)
Mar14 140226 1847.70 1853.20 1838.50 1841.90 -4.40 10,434 206,868 -332
Jun14 140226 1841.80 1842.80 1831.30 1834.90 -4.40 76 5,465 +40
Sep14 140226 1828.20 1836.00 1824.50 1828.20 -4.30 0 1,641 +0
Dec14 140226 1820.80 1828.60 1817.10 1820.80 -4.30 0 100 +0
Total Volume and Open Interest 10,510 214,074 -292
S & P 500 E-Mini(Globex)
Mar14 140226 1847.50 1853.25 1838.00 1842.00 -4.25 1,612,323 3,131,431 -26,631
Jun14 140226 1840.25 1846.00 1831.25 1835.00 -4.25 6,691 78,944 +1,368
Total Volume and Open Interest 1,619,094 3,213,336 -25,243
NASDAQ 100(CME)
Mar14 140226 3693.30 3703.00 3662.00 3673.80 -14.70 451 16,129 +23
Jun14 140226 3666.30 3690.00 3658.00 3666.30 -15.00 50 232 +50
Sep14 140226 3659.80 3674.80 3659.80 3659.80 -15.00      
Total Volume and Open Interest 501 16,361 +73
NASDAQ 100 E-Mini(Globex)
Mar14 140226 3691.30 3702.30 3662.50 3673.80 -14.70 206,372 450,984 +6,092
Jun14 140226 3683.50 3694.50 3656.00 3666.30 -15.00 1,948 4,995 +1,766
Total Volume and Open Interest 208,320 456,061 +7,858
S & P Midcap 400(CME)
Mar14 140226 1364.80 1365.00 1364.80 1364.80 +2.90 1 1,384 +1
Jun14 140226 1362.70 1362.70 1359.80 1362.70 +2.90      
Sep14 140226 1360.70 1360.70 1357.80 1360.70 +2.90      
Total Volume and Open Interest 1 1,384 +1
Volatility Index(CBOE)
Feb14 140218 14.20 14.55 14.14 14.22 +0.02 63,316 84,370 -6,832
Mar14 140226 14.90 15.42 14.70 15.30 +0.40 51,909 169,306 -6,418
Apr14 140226 15.25 15.85 15.15 15.65 +0.35 31,305 64,526 +1,950
May14 140226 15.92 16.45 15.85 16.30 +0.35 13,488 40,486 -300
Total Volume and Open Interest 111,962 358,411 -3,096
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar14 140226 14935 15090 14880 14920 -5 13,570 69,036 +652
Jun14 140226 14965 15100 14920 14935 -5 72 619 +32
Total Volume and Open Interest 13,642 69,655 +684
Nikkei 225(SGX)
Mar14 140226 14980 15090 14840 15010 +25 116,520 262,826 -9,517
Jun14 140226 14910 15000 14805 14920 +20 363 8,347 +56
Sep14 140226 14910 14910 14910 14910 +25 0 1,005 +0
Total Volume and Open Interest 116,895 314,393 -9,473
CAC 40(EURONEXT)
Mar14 140226 4419.0 4422.5 4382.0 4400.5 -15.5 89,095 299,576 +12,993
Apr14 140226 4410.5 4413.0 4377.0 4393.0 -15.0 272 101 +57
May14 140226 4335.5 4335.5 4335.5 4335.5 -13.5      
Total Volume and Open Interest 89,676 299,985 -101,709
Hang Seng Index(HKFE)
Feb14 140226 22290 22514 22263 22412 +70 71,920 79,035 -9,190
Mar14 140226 22249 22454 22205 22355 +62 21,568 30,247 +12,742
Total Volume and Open Interest 93,703 112,822 +3,535
DAX(EUREX)
Mar14 140226 9716.0 9724.5 9613.0 9678.5 -34.5 90,541 134,150 +638
Jun14 140226 9740.0 9744.0 9638.0 9699.0 -34.5 250 10,586 -68
Sep14 140226 9744.0 9744.0 9660.0 9708.0 -34.5 43 417 -16
Total Volume and Open Interest 90,834 145,153 +554
FT-SE 100(EURONEXT)
Mar14 140226 6793.50 6809.50 6744.50 6788.00 -30.50 112,681 660,264 +14,871
Jun14 140226 6749.00 6750.50 6700.00 6733.00 -30.50 69 10,684 +76
Sep14 140226 6671.50 6684.00 6670.00 6684.00 -30.00 0 347 +0
Total Volume and Open Interest 112,750 671,335 +14,947
SPI 200(SFE)
Mar14 140226 5406.0 5443.0 5400.0 5437.0 +27.0 25,395 242,306 +355
Jun14 140226 5418.0 5437.0 5418.0 5437.0 +27.0 99 3,534 +93
Sep14 140226 5394.0 5394.0 5394.0 5394.0 +27.0 46 1,260 +0
Total Volume and Open Interest 25,564 248,938 -2,366
FTSE MIB(ISE)
Mar14 140226 20480.00 20540.00 20360.00 20405.00 -77.00 23,386 64,107 -1,975
Jun14 140226 20240.00 20245.00 20095.00 20128.00 -77.00 54 458 -3
Sep14 140226 20028.00 20028.00 20028.00 20028.00 -77.00 0 20 +0
Total Volume and Open Interest 23,440 64,585 -1,978
KOSPI 200(KFE)
Mar14 140226 257.20 257.30 257.10 257.25 +0.95 137,094 114,271 -3,607
Jun14 140226 257.55 259.15 257.10 258.85 +0.90 148 3,538 +1
Sep14 140226 259.00 260.35 259.00 260.35 +0.85 2 566 +12
Total Volume and Open Interest 137,245 118,766 -3,584
GSCI(CME)
Mar14 140226 649.00 651.50 649.00 650.00 +0.60 78 8,793 -18
Apr14 140226 645.95 648.50 645.95 646.95 +0.55 0 116 +0
May14 140226 644.00 645.75 643.50 644.00 +0.10      
Total Volume and Open Interest 78 8,909 -18
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!!!