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 27, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar14 140227 1405.25 1452.25 1391.00 1393.50 -13.75 75,676 51,567 -16,499
May14 140227 1395.00 1445.50 1387.00 1390.00 -7.00 144,171 337,927 +16,751
Jul14 140227 1370.00 1416.75 1365.00 1366.75 -6.50 42,674 131,898 +1,500
Aug14 140227 1322.50 1354.50 1311.00 1313.00 -10.75 2,358 9,428 +732
Sep14 140227 1230.75 1249.50 1215.00 1216.25 -18.00 1,280 5,891 +110
Nov14 140227 1168.25 1182.00 1153.00 1155.50 -13.75 27,472 136,898 +570
Jan15 140227 1171.00 1185.00 1158.75 1158.75 -13.75 747 12,675 +21
Mar15 140227 1172.00 1187.00 1159.25 1160.75 -13.75 350 5,060 -65
May15 140227 1178.00 1186.25 1159.00 1160.75 -15.00 132 2,400 -38
Jul15 140227 1172.50 1189.00 1161.50 1162.50 -15.25 140 3,408 +23
Aug15 140227 1141.75 1157.00 1141.75 1141.75 -15.25 0 8 +0
Sep15 140227 1121.25 1131.50 1121.25 1121.25 -10.25 0 7 +0
Nov15 140227 1120.00 1126.00 1108.25 1112.50 -10.00 233 6,801 +4
Jan16 140227 1113.75 1123.50 1113.75 1113.75 -9.75 0 25 +0
Total Volume and Open Interest 295,238 704,089 +3,109
Soybean Meal(CBOT)
Mar14 140227 467.50 484.50 461.80 464.00 -4.30 36,585 21,441 -11,291
May14 140227 453.60 471.50 449.70 451.60 -2.10 59,057 169,229 +1,526
Jul14 140227 439.70 456.60 436.30 438.20 -1.80 14,055 47,584 +1,460
Aug14 140227 419.50 433.50 417.60 418.70 -2.30 2,280 9,148 +314
Sep14 140227 396.70 403.50 391.80 392.70 -4.00 478 5,804 +85
Oct14 140227 367.60 375.00 362.60 364.20 -3.50 1,924 8,627 +390
Dec14 140227 364.80 370.20 359.10 360.60 -4.20 4,958 38,860 +808
Jan15 140227 363.90 368.90 358.80 359.30 -4.60 261 3,909 -37
Mar15 140227 363.60 368.30 357.70 359.10 -4.50 266 4,211 +35
May15 140227 362.30 366.90 356.40 357.90 -4.40 316 1,780 +137
Total Volume and Open Interest 120,422 312,265 -6,432
Soybean Oil(CBOT)
Mar14 140227 41.16 41.70 40.83 40.90 -0.30 30,033 21,822 -9,674
May14 140227 41.41 41.96 41.09 41.15 -0.31 53,662 149,124 -1,912
Jul14 140227 41.62 42.10 41.15 41.29 -0.33 14,573 63,716 -122
Aug14 140227 41.31 41.88 41.05 41.14 -0.33 2,176 9,007 -76
Sep14 140227 41.05 41.51 40.78 40.84 -0.34 1,406 8,253 -228
Oct14 140227 40.65 41.02 40.36 40.41 -0.33 2,155 7,690 +263
Dec14 140227 40.62 40.96 40.36 40.40 -0.24 4,297 36,332 +295
Jan15 140227 40.36 40.85 40.34 40.35 -0.20 85 3,054 -4
Mar15 140227 40.41 40.68 40.40 40.43 -0.17 57 2,673 +20
May15 140227 40.72 40.99 40.44 40.46 -0.20 52 1,224 +10
Total Volume and Open Interest 108,622 304,299 -11,367
Canola(WCE)
Mar14 140227 415.6 422.6 414.9 419.2 +3.7 6,505 8,333 -4,004
May14 140227 425.0 433.2 425.0 429.8 +4.3 11,601 86,930 +1,323
Jul14 140227 435.3 443.1 434.7 439.3 +4.0 6,428 46,253 +829
Nov14 140227 452.0 459.5 451.3 454.8 +2.6 5,184 59,168 +2,900
Jan15 140227 456.8 465.8 456.8 462.0 +2.6 223 8,982 +66
Total Volume and Open Interest 30,183 213,554 +1,138
Corn(CBOT)
Mar14 140227 455.00 458.00 447.00 448.00 -7.50 123,589 129,328 -33,946
May14 140227 460.00 463.50 453.50 454.50 -6.50 135,365 532,292 +14,102
Jul14 140227 464.00 466.75 457.25 458.50 -6.25 35,198 261,436 -119
Sep14 140227 462.75 464.75 457.00 458.50 -5.00 6,676 90,147 +1,018
Dec14 140227 465.50 468.25 460.00 461.00 -5.50 17,359 268,498 +207
Mar15 140227 475.00 476.25 469.25 470.00 -5.50 1,551 21,225 +344
May15 140227 481.50 482.25 475.75 476.75 -5.25 151 5,014 +64
Jul15 140227 484.25 485.50 479.75 479.75 -5.25 194 5,087 +51
Sep15 140227 471.00 471.75 466.50 466.50 -5.25 0 1,099 +0
Dec15 140227 472.50 472.50 466.00 466.50 -6.00 799 26,808 +90
Total Volume and Open Interest 320,961 1,343,281 -18,130
Wheat(CBOT)
Mar14 140227 600.00 601.50 581.50 582.25 -17.75 27,528 18,059 -10,771
May14 140227 605.00 607.00 588.25 589.25 -16.25 79,422 199,761 -1,916
Jul14 140227 611.50 612.50 594.75 595.75 -15.25 34,914 100,376 -2,498
Sep14 140227 618.25 620.00 603.00 604.00 -15.25 5,222 17,500 +848
Dec14 140227 632.25 632.75 615.50 616.25 -15.75 5,017 33,428 +245
Mar15 140227 638.00 640.75 624.50 625.50 -15.25 240 5,305 +200
Total Volume and Open Interest 152,457 376,244 -13,840
Wheat(KCBT)
Mar14 140227 676.00 679.00 659.25 662.25 -16.75 12,696 10,549 -6,859
May14 140227 677.75 680.50 665.00 665.50 -14.50 18,538 70,767 +2,680
Jul14 140227 672.75 677.75 660.50 661.25 -15.00 7,174 36,884 +486
Sep14 140227 679.00 684.25 668.00 668.75 -13.25 615 7,200 +16
Dec14 140227 688.50 694.75 679.50 679.75 -12.25 1,104 9,067 +195
Mar15 140227 694.00 698.50 683.75 683.75 -12.00 54 988 +23
Total Volume and Open Interest 40,223 135,949 -3,452
Wheat(MGE)
Mar14 140227 667.00 672.75 653.75 655.50 -14.75 1,930 2,105 -1,234
May14 140227 652.25 661.50 642.00 643.25 -11.25 4,185 26,195 +260
Jul14 140227 657.00 658.75 643.50 644.00 -13.75 1,932 14,621 -309
Sep14 140227 664.00 666.50 651.50 651.75 -13.75 449 8,229 -73
Dec14 140227 675.75 678.00 662.75 663.00 -13.75 673 7,299 +343
Total Volume and Open Interest 9,353 60,505 -909
Oats(CBOT)
Mar14 140227 505.00 518.00 493.50 510.50 +3.75 592 1,434 -170
May14 140227 459.75 476.50 449.25 464.00 +3.25 702 6,615 +30
Jul14 140227 399.75 410.00 388.75 404.50 +0.75 116 1,136 +21
Sep14 140227 350.00 358.00 348.50 350.25 +1.75 15 136 +8
Total Volume and Open Interest 1,525 10,582 -130
Rough Rice(CBOT)
Mar14 140227 15.59 15.69 15.34 15.41 -0.19 470 888 -148
May14 140227 15.62 15.76 15.60 15.68 +0.06 806 5,427 +176
Jul14 140227 15.45 15.53 15.39 15.50 +0.11 73 437 +7
Sep14 140227 13.98 14.04 13.98 14.04 +0.01 12 609 +0
Total Volume and Open Interest 1,387 7,567 +48
Live Cattle(CME)
Feb14 140227 150.325 150.950 149.550 150.050 +1.400 2,259 3,354 -1,400
Apr14 140227 145.150 145.985 144.130 144.450 -0.085 23,583 171,518 -772
Jun14 140227 134.850 135.130 133.630 134.200 -0.180 10,771 100,922 +916
Aug14 140227 132.900 133.300 131.850 132.600 -0.135 5,386 46,780 +521
Oct14 140227 135.950 136.150 134.880 135.785 -0.015 3,855 27,164 -183
Dec14 140227 137.075 137.435 136.075 136.880 +0.250 1,263 16,515 +567
Total Volume and Open Interest 47,507 371,379 -208
Feeder Cattle(CME)
Mar14 140227 172.450 172.735 171.250 171.830 -0.170 2,157 8,828 -475
Apr14 140227 174.285 174.830 172.750 173.400 -0.535 2,013 10,888 +503
May14 140227 174.550 175.250 173.250 173.985 -0.515 1,268 13,881 +118
Aug14 140227 176.450 176.685 174.950 175.900 -0.180 498 11,785 +47
Sep14 140227 175.580 176.000 174.485 175.300 -0.200 103 1,687 +36
Oct14 140227 175.000 175.400 174.250 175.000 unch 50 1,137 +13
Nov14 140227 174.000 174.350 173.400 174.100 unch 25 541 +13
Total Volume and Open Interest 6,120 48,818 +260
Lean Hogs(CME)
Apr14 140227 101.000 104.035 100.980 103.850 +2.815 19,216 107,143 +425
May14 140227 107.100 109.300 107.050 109.250 +1.150 236 3,569 +38
Jun14 140227 108.480 110.330 108.480 109.930 +1.580 9,168 60,093 +30
Jul14 140227 108.285 109.600 108.180 109.350 +1.450 3,456 21,748 +368
Aug14 140227 107.000 108.900 107.000 108.535 +1.455 6,175 34,824 +971
Oct14 140227 92.350 92.850 92.100 92.450 +0.120 3,528 30,853 +338
Dec14 140227 85.450 85.700 85.200 85.600 +0.200 2,948 22,764 -2
Feb15 140227 85.600 86.200 85.080 86.200 unch 455 7,815 +74
Total Volume and Open Interest 45,563 295,504 +2,477
Class III Milk(CME)
Feb14 140227 23.20 23.20 23.18 23.19 -0.01 54 4,939 +2
Mar14 140227 21.95 22.35 21.95 22.23 +0.31 417 4,792 -42
Apr14 140227 20.55 21.00 20.48 20.97 +0.49 610 3,751 +101
May14 140227 20.06 20.25 20.04 20.21 +0.31 247 3,237 +74
Jun14 140227 19.92 20.07 19.89 20.07 +0.31 113 2,970 +40
Total Volume and Open Interest 1,813 29,820 +326
Cocoa(ICE)
Mar14 140227 2919 2933 2910 2933 +24 45 307 -43
May14 140227 2927 2957 2919 2955 +23 13,522 113,438 -2,546
Jul14 140227 2932 2965 2932 2963 +23 3,578 36,731 +679
Sep14 140227 2932 2965 2932 2964 +23 1,284 20,038 +57
Dec14 140227 2931 2956 2923 2954 +22 211 22,425 -46
Mar15 140227 2918 2942 2908 2941 +20 152 13,528 +46
May15 140227 2897 2935 2897 2933 +19 71 3,150 +14
Total Volume and Open Interest 18,865 210,010 -1,838
Coffee "C"(ICE)
Mar14 140227 177.55 179.95 176.70 178.75 +1.65 123 862 -50
May14 140227 178.15 180.70 176.40 179.30 +1.60 18,687 91,559 -1,427
Jul14 140227 180.40 182.45 178.40 181.20 +1.55 4,955 30,690 +385
Sep14 140227 181.65 184.00 180.00 182.80 +1.55 2,451 14,050 -449
Dec14 140227 182.85 185.30 181.85 183.95 +1.40 1,445 12,656 +476
Mar15 140227 184.20 186.15 183.85 185.20 +1.30 326 5,056 +76
Total Volume and Open Interest 28,777 161,217 -754
Orange Juice(ICE)
Mar14 140227 146.60 148.55 146.00 148.15 +2.00 631 2,546 -647
May14 140227 146.85 147.15 146.20 146.90 +0.05 1,012 11,555 +458
Jul14 140227 146.20 146.60 146.00 146.40 unch 21 1,014 +4
Sep14 140227 146.40 146.65 146.40 146.45 +0.15 66 756 +65
Nov14 140227 147.05 147.05 147.05 147.05 +0.15 0 42 +0
Jan15 140227 148.55 148.55 148.55 148.55 +0.15 0 5 +0
Total Volume and Open Interest 1,730 15,918 -120
Sugar #11(ICE)
Mar14 140227 17.30 17.68 16.92 17.44 +0.15 36,065 20,460 -18,058
May14 140227 17.70 18.13 17.61 18.07 +0.40 127,668 394,968 -3,803
Jul14 140227 17.71 18.13 17.66 18.08 +0.35 54,247 181,500 +570
Oct14 140227 17.94 18.36 17.93 18.31 +0.29 26,092 99,305 +1,344
Mar15 140227 18.51 18.87 18.44 18.81 +0.28 11,875 68,761 -15
May15 140227 18.31 18.66 18.25 18.60 +0.27 1,765 11,775 -163
Jul15 140227 18.11 18.51 18.10 18.45 +0.28 1,253 10,087 -210
Oct15 140227 18.24 18.55 18.23 18.51 +0.21 1,845 13,786 +1,050
Total Volume and Open Interest 261,748 813,934 -18,935
London Cocoa(LCE)
Mar14 140227 1812 1827 1805 1825 +11 6,083 67,570 -1,260
May14 140227 1826 1839 1818 1837 +10 13,385 74,380 +1,164
Jul14 140227 1821 1837 1816 1835 +10 5,811 48,423 -70
Sep14 140227 1817 1833 1812 1831 +10 2,176 33,185 +68
Dec14 140227 1801 1812 1792 1811 +10 1,760 35,925 +172
Mar15 140227 1791 1803 1785 1801 +11 766 38,497 +137
May15 140227 1785 1797 1785 1797 +11 169 2,131 +59
Total Volume and Open Interest 30,150 300,272 +270
London Sugar(LCE)
May14 140227 474.30 484.70 474.30 483.50 +7.50 5,065 31,995 -1,306
Aug14 140227 479.60 489.00 479.60 487.90 +7.10 924 19,601 -117
Oct14 140227 485.40 493.80 485.40 493.00 +6.40 467 9,265 -107
Dec14 140227 498.50 499.10 495.00 498.10 +5.50 135 3,847 +38
Mar15 140227 503.60 504.70 501.00 504.00 +5.40 113 3,938 +77
Total Volume and Open Interest 6,844 70,722 -1,331
Cotton(ICE)
Mar14 140227 85.22 86.91 84.65 86.91 +1.54 154 204 -111
May14 140227 86.31 88.18 86.12 87.81 +1.44 20,753 103,391 -1,766
Jul14 140227 86.00 87.53 85.67 87.27 +1.32 4,106 33,318 +173
Oct14 140227 79.00 80.27 79.00 80.27 +1.19 0 27 +0
Dec14 140227 76.62 77.94 76.50 77.84 +1.07 1,352 25,936 -43
Mar15 140227 77.58 78.18 77.45 78.18 +1.01 208 1,086 +117
Total Volume and Open Interest 26,628 164,131 -1,596
Lumber(CME)
Mar14 140227 354.2 355.1 352.0 353.5 -0.5 276 1,266 -102
May14 140227 353.6 355.5 351.5 354.5 +0.9 399 3,027 +41
Jul14 140227 356.0 356.0 353.5 356.0 +0.9 19 288 +8
Sep14 140227 356.7 359.0 356.0 356.7 -1.4 22 95 +13
Total Volume and Open Interest 716 4,742 -40
Crude Oil(NYM)
Apr14 140227 102.57 103.08 101.75 102.40 -0.19 187,216 320,864 -3,821
May14 140227 101.75 102.17 100.99 101.62 -0.15 55,033 157,640 +1,486
Jun14 140227 100.62 101.08 100.04 100.63 -0.14 40,297 168,400 +347
Jul14 140227 99.54 100.00 99.11 99.61 -0.14 16,053 80,079 +2,156
Aug14 140227 98.70 98.91 98.10 98.57 -0.13 10,248 55,876 -294
Sep14 140227 97.50 97.86 97.12 97.55 -0.11 10,166 77,524 -391
Oct14 140227 96.50 96.75 96.21 96.57 -0.10 4,137 48,450 -33
Nov14 140227 95.66 95.79 95.43 95.68 -0.09 3,448 37,725 +83
Dec14 140227 94.80 95.10 94.45 94.84 -0.08 31,749 215,230 +1,068
Jan15 140227 93.83 93.88 93.63 93.88 -0.05 1,333 40,431 +7
Feb15 140227 92.85 92.94 92.70 92.94 -0.02 628 22,629 -58
Mar15 140227 92.00 92.07 91.96 92.06 unch 2,103 29,937 +267
Apr15 140227 91.28 91.28 91.27 91.28 unch 436 13,929 +49
May15 140227 90.58 90.58 90.57 90.58 unch 431 15,624 -11
Jun15 140227 89.84 90.02 89.70 89.96 +0.02 8,030 48,850 -671
Jul15 140227 89.26 89.26 89.25 89.26 +0.02 855 16,335 +134
Total Volume and Open Interest 388,665 1,643,886 +1,252
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 140227 102.575 103.100 101.775 102.400 -0.200 5,303 2,595 -275
May14 140227 101.500 102.150 101.100 101.625 -0.150 323 375 +16
Jun14 140227 100.575 100.975 100.200 100.625 -0.150 41 243 -5
Jul14 140227 99.950 99.975 99.450 99.600 -0.150 24 347 +7
Aug14 140227 98.900 98.900 98.550 98.575 -0.125 10 264 +6
Sep14 140227 97.550 97.550 97.550 97.550 -0.100 2 181 -2
Oct14 140227 96.575 96.575 96.575 96.575 -0.100 0 272 +0
Nov14 140227 95.675 95.675 95.675 95.675 -0.100      
Total Volume and Open Interest 5,707 4,473 -253
Heating Oil(NYM)
Mar14 140227 313.00 313.22 307.28 308.65 -4.16 31,564 18,318 -8,131
Apr14 140227 303.75 303.88 299.81 300.77 -3.06 52,715 92,132 +6,062
May14 140227 300.31 300.42 297.16 298.18 -2.55 22,451 50,174 +1,564
Jun14 140227 298.65 298.80 295.88 296.92 -2.32 13,886 36,554 +1,608
Jul14 140227 297.80 297.80 295.09 296.08 -2.14 3,428 18,315 +310
Aug14 140227 296.76 296.84 294.53 295.37 -1.98 1,625 10,248 +404
Sep14 140227 296.88 296.88 294.13 294.84 -1.88 965 11,980 +54
Oct14 140227 294.52 295.20 293.40 294.36 -1.83 477 4,706 +63
Nov14 140227 294.54 294.60 293.42 293.94 -1.78 715 4,853 -45
Dec14 140227 294.39 294.39 292.50 293.43 -1.74 3,921 27,760 +1,212
Jan15 140227 292.29 292.72 292.00 292.72 -1.67 802 5,333 +41
Feb15 140227 291.35 291.35 291.18 291.27 -1.56 241 1,905 -9
Mar15 140227 288.79 289.47 288.79 289.47 -1.48 15 3,133 +10
Apr15 140227 287.52 287.52 287.52 287.52 -1.37 4 1,463 -2
Total Volume and Open Interest 133,749 300,016 +3,263
Gasoline(NYMEX)
Mar14 140227 279.55 280.09 275.54 276.18 -3.74 29,479 15,780 -7,206
Apr14 140227 298.36 298.88 295.54 296.05 -2.52 43,859 95,265 +365
May14 140227 297.32 297.68 294.59 295.06 -2.38 12,285 51,439 +277
Jun14 140227 294.40 294.57 291.64 292.16 -2.14 7,592 32,366 +832
Jul14 140227 290.87 290.87 288.25 288.71 -2.00 3,767 25,691 -82
Aug14 140227 285.46 285.64 284.28 284.86 -1.82 2,049 12,422 +488
Sep14 140227 282.40 282.40 279.89 280.47 -1.64 1,202 11,605 +230
Oct14 140227 266.60 266.72 265.23 265.89 -1.37 690 5,590 +156
Nov14 140227 261.52 261.84 261.52 261.84 -1.08 572 4,121 -129
Dec14 140227 260.67 260.67 258.00 259.15 -0.85 931 14,587 +13
Total Volume and Open Interest 102,506 272,861 -5,044
e-miNY RBOB Gasoline(NYM)
Mar14 140227 276.20 276.20 276.18 276.20 -3.70 0 1 +0
Apr14 140227 296.10 296.10 296.05 296.10 -2.50      
May14 140227 295.10 295.10 295.06 295.10 -2.30      
Jun14 140227 292.20 292.20 292.16 292.20 -2.10      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr14 140227 4.522 4.567 4.441 4.511 -0.030 195,448 239,153 -4,847
May14 140227 4.466 4.518 4.393 4.474 +0.010 77,735 199,275 +3,753
Jun14 140227 4.477 4.540 4.416 4.495 +0.011 21,533 57,367 +72
Jul14 140227 4.516 4.570 4.450 4.529 +0.010 15,132 65,819 +1,357
Aug14 140227 4.503 4.555 4.448 4.518 +0.010 8,401 42,647 +684
Sep14 140227 4.477 4.527 4.423 4.493 +0.011 7,074 41,768 -136
Oct14 140227 4.488 4.542 4.429 4.505 +0.010 21,122 137,658 -2,690
Nov14 140227 4.487 4.574 4.487 4.553 +0.009 10,310 38,550 +335
Dec14 140227 4.632 4.680 4.600 4.661 +0.008 7,123 67,586 -192
Jan15 140227 4.700 4.778 4.680 4.748 +0.004 8,771 58,930 -125
Feb15 140227 4.676 4.704 4.639 4.698 +0.001 1,068 23,566 +238
Mar15 140227 4.544 4.602 4.528 4.576 -0.004 7,435 49,597 +2,025
Apr15 140227 4.020 4.030 4.005 4.018 +0.013 5,177 45,938 +1,157
May15 140227 3.948 3.985 3.948 3.972 +0.012 413 15,158 -29
Jun15 140227 3.988 3.989 3.984 3.986 +0.012 178 13,947 +54
Jul15 140227 4.010 4.018 4.000 4.007 +0.011 34 7,023 +1
Total Volume and Open Interest 469,561 1,208,023 -17,206
Brent Crude Oil(ICE)
Apr14 140227 109.41 109.45 108.65 108.96 -0.56 198,156 255,130 -12,264
May14 140227 108.91 108.98 108.18 108.54 -0.50 135,226 238,127 +5,041
Jun14 140227 108.47 108.58 107.85 108.23 -0.41 107,877 180,042 +9,563
Jul14 140227 108.04 108.15 107.48 107.84 -0.38 25,042 63,067 +746
Aug14 140227 107.50 107.65 106.98 107.34 -0.35 15,727 66,631 -2,943
Sep14 140227 106.91 107.02 106.37 106.72 -0.33 14,199 73,807 -628
Oct14 140227 106.33 106.44 105.83 106.16 -0.30 6,175 40,426 +0
Nov14 140227 105.78 105.89 105.29 105.62 -0.28 5,685 29,677 +309
Dec14 140227 105.26 105.36 104.76 105.11 -0.26 46,614 176,613 +2,644
Jan15 140227 104.70 104.70 104.70 104.70 -0.23 3,399 32,074 +142
Feb15 140227 104.30 104.30 104.30 104.30 -0.20 1,494 22,847 +386
Mar15 140227 103.88 103.88 103.87 103.87 -0.17 2,315 27,144 +334
Apr15 140227 103.44 103.44 103.44 103.44 -0.14 909 11,364 +46
May15 140227 102.98 102.98 102.98 102.98 -0.12 741 11,093 +103
Total Volume and Open Interest 588,181 1,519,265 +3,581
Gas Oil(ICE)
Mar14 140227 924.50 924.75 915.50 918.25 -8.25 47,829 90,435 -10,721
Apr14 140227 922.00 922.50 913.00 915.50 -8.75 72,724 111,245 +1,372
May14 140227 918.50 918.75 910.25 912.50 -8.50 28,944 55,074 -2,171
Jun14 140227 914.50 915.25 907.75 909.50 -8.00 27,844 80,553 +1,958
Jul14 140227 913.00 913.00 906.25 907.50 -7.75 3,830 29,234 -360
Aug14 140227 910.50 910.75 904.75 906.00 -7.50 1,217 22,873 +259
Sep14 140227 908.25 909.00 903.00 904.50 -7.00 2,391 25,171 +359
Oct14 140227 906.50 907.00 901.25 902.75 -6.50 531 15,185 -27
Nov14 140227 903.75 904.75 899.50 900.75 -6.25 988 16,079 +130
Dec14 140227 901.50 902.75 897.25 898.75 -6.00 10,762 57,866 +396
Total Volume and Open Interest 197,282 513,183 -8,739
Ethanol(CBOT)
Feb14 140205 1.950 2.040 1.950 1.970 -0.007 16 56 -3
Mar14 140227 2.209 2.249 2.209 2.233 -0.004 263 297 -114
Apr14 140227 2.127 2.160 2.125 2.137 -0.008 483 1,604 -11
May14 140227 2.080 2.105 2.075 2.084 -0.006 292 1,088 +12
Jun14 140227 2.020 2.020 2.019 2.019 -0.006 212 728 -10
Jul14 140227 1.966 1.966 1.966 1.966 -0.003 199 495 -21
Aug14 140227 1.910 1.920 1.910 1.918 unch 167 208 -8
Sep14 140227 1.871 1.871 1.871 1.871 unch 186 260 -9
Total Volume and Open Interest 2,133 5,573 -164
WTI Crude Oil(ICE)
Apr14 140227 102.42 103.08 101.75 102.40 -0.19 48,339 72,441 -667
May14 140227 101.52 102.17 101.01 101.62 -0.15 26,698 40,973 -1,709
Jun14 140227 100.47 101.05 100.07 100.63 -0.14 25,195 87,602 +345
Jul14 140227 99.48 99.94 99.12 99.61 -0.14 3,827 15,628 +882
Aug14 140227 98.72 98.72 98.15 98.57 -0.13 2,459 14,243 +312
Sep14 140227 97.68 97.77 97.25 97.55 -0.11 2,625 33,350 +933
Oct14 140227 96.60 96.78 96.29 96.57 -0.10 578 7,760 +27
Nov14 140227 95.35 95.68 95.35 95.68 -0.09 446 11,081 -109
Dec14 140227 94.85 95.03 94.52 94.84 -0.08 7,310 103,064 +626
Jan15 140227 93.88 93.88 93.88 93.88 -0.05 61 7,829 +5
Feb15 140227 92.94 92.94 92.94 92.94 -0.02 62 2,425 +0
Mar15 140227 92.06 92.06 92.06 92.06 unch 98 11,438 +0
Apr15 140227 91.28 91.28 91.28 91.28 unch 97 770 -68
May15 140227 90.58 90.58 90.58 90.58 unch 88 1,092 -24
Jun15 140227 90.00 90.00 89.96 89.96 +0.02 207 24,505 -36
Jul15 140227 89.26 89.26 89.26 89.26 +0.02 73 734 +15
Total Volume and Open Interest 121,518 554,733 -100
US Dollar Index(ICE)
Mar14 140227 80.420 80.600 80.255 80.305 -0.158 16,552 47,004 -446
Jun14 140227 80.570 80.745 80.405 80.455 -0.155 685 2,716 +138
Sep14 140227 80.625 80.625 80.625 80.625 -0.155 0 12 +0
Total Volume and Open Interest 17,248 49,811 -297
Australian Dollar(CME)
Mar14 140227 89.50 89.62 88.94 89.53 +0.05 62,004 96,976 -2,746
Jun14 140227 88.96 89.07 88.40 88.99 +0.05 581 1,646 -25
Sep14 140227 88.48 88.48 88.40 88.45 +0.05 0 11 +0
Total Volume and Open Interest 62,585 98,643 -2,771
British Pound(CME)
Mar14 140227 166.63 166.97 166.15 166.83 +0.22 125,981 234,124 -1,877
Jun14 140227 166.55 166.80 166.08 166.72 +0.22 1,944 22,850 +162
Sep14 140227 166.59 166.59 166.37 166.59 +0.22 0 106 +0
Total Volume and Open Interest 127,925 257,149 -1,715
Canadian Dollar(CME)
Mar14 140227 89.81 89.91 89.56 89.69 -0.10 35,565 132,467 -1,629
Jun14 140227 89.59 89.70 89.38 89.50 -0.10 1,422 5,211 +492
Sep14 140227 89.41 89.41 89.24 89.32 -0.08 24 1,988 +7
Dec14 140227 89.16 89.22 89.09 89.13 -0.08 20 1,352 +11
Total Volume and Open Interest 37,036 141,519 -1,114
Japanese Yen(CME)
Mar14 140227 97.69 98.31 97.60 97.98 +0.38 105,498 200,105 -1,381
Jun14 140227 97.74 98.34 97.65 98.03 +0.38 559 3,495 +133
Sep14 140227 98.28 98.28 97.71 98.09 +0.38 0 32 +0
Total Volume and Open Interest 106,082 203,743 -1,225
Swiss Franc(CME)
Mar14 140227 112.26 112.74 112.13 112.59 +0.35 22,260 53,638 +1,343
Jun14 140227 112.35 112.79 112.25 112.68 +0.35 67 1,485 +17
Sep14 140227 112.79 112.79 112.43 112.79 +0.36 0 25 +0
Total Volume and Open Interest 22,327 55,160 +1,360
EuroFX(CME)
Mar14 140227 136.83 137.27 136.43 137.11 +0.28 166,541 273,269 +2,284
Jun14 140227 136.84 137.27 136.44 137.12 +0.29 2,768 18,691 +1,321
Sep14 140227 136.56 137.17 136.48 137.13 +0.28 54 4,511 +52
Total Volume and Open Interest 169,423 296,924 +3,704
Mexican Peso(CME)
Mar14 140227 748.75 753.75 747.25 752.75 +4.50 26,156 85,004 -1,175
Apr14 140227 751.25 751.25 746.75 751.25 +4.50      
Total Volume and Open Interest 28,546 128,542 +222
Brazilian Real(CME)
Mar14 140227 425.30 430.95 424.20 430.45 +5.65 2,443 4,991 -402
Apr14 140227 422.30 428.00 421.50 427.25 +5.60 156 227 +137
May14 140227 423.95 424.10 418.50 423.95 +5.45 46 23 +23
Jun14 140227 421.00 421.00 420.50 420.50 +5.20 2,480 2,677 +2,287
Total Volume and Open Interest 5,125 14,406 +2,045
30-Year T-Bonds(CBOT)
Mar14 140227 134~090 134~240 134~020 134~210 +0~180 444,783 444,356 -85,260
Jun14 140227 132~240 133~070 132~180 133~040 +0~170 276,723 328,594 +139,414
Sep14 140227 131~280 131~280 131~110 131~280 +0~170 1 2 +1
Total Volume and Open Interest 721,507 772,952 +54,155
10-Year T-Notes(CBOT)
Mar14 140227 126~045 126~130 126~015 126~100 +0~075 1,820,361 1,459,590 -538,252
Jun14 140227 124~185 124~270 124~160 124~240 +0~075 1,241,683 1,054,156 +651,483
Sep14 140227 124~080 124~080 124~080 124~080 +0~075      
Total Volume and Open Interest 3,062,044 2,513,746 +113,231
5-Year T-Notes(CBOT)
Mar14 140227 120~302 121~032 120~286 121~010 +0~036 1,090,734 1,353,349 -252,948
Jun14 140227 119~284 120~014 119~270 119~312 +0~034 748,985 800,551 +373,218
Sep14 140227 119~312 119~312 119~276 119~312 +0~034      
Total Volume and Open Interest 1,839,719 2,153,900 +120,270
2 Year T-Notes(CBOT)
Mar14 140227 110~052 110~060 110~050 110~056 +0~004 497,249 613,716 -202,394
Jun14 140227 109~304 109~310 109~300 109~304 unch 459,141 405,761 +238,105
Sep14 140227 109~302 109~302 109~302 109~302 unch      
Total Volume and Open Interest 956,390 1,019,477 +35,711
Eurodollars(CME)
Mar14 140227 99.765 99.765 99.762 99.765 unch 73,405 753,800 -9,698
Jun14 140227 99.755 99.755 99.745 99.755 unch 81,790 618,685 -1,671
Sep14 140227 99.730 99.735 99.720 99.730 unch 73,782 698,000 -2,399
Dec14 140227 99.685 99.690 99.675 99.685 unch 82,755 699,074 +4,774
Mar15 140227 99.600 99.605 99.585 99.595 -0.005 77,313 778,174 +1,064
Jun15 140227 99.465 99.475 99.450 99.465 unch 110,787 887,434 +4,847
Sep15 140227 99.295 99.305 99.280 99.295 unch 117,488 948,020 +3,954
Dec15 140227 99.075 99.095 99.065 99.080 unch 152,287 1,231,785 +19,943
Mar16 140227 98.825 98.850 98.815 98.835 +0.010 143,607 793,906 +8,752
Jun16 140227 98.565 98.590 98.550 98.580 +0.020 101,185 565,175 +8,882
Sep16 140227 98.295 98.330 98.290 98.320 +0.025 77,103 405,920 +3,509
Dec16 140227 98.030 98.070 98.020 98.060 +0.035 100,513 427,468 -3,798
Mar17 140227 97.780 97.825 97.770 97.815 +0.035 48,685 333,547 -195
Jun17 140227 97.535 97.580 97.530 97.570 +0.035 31,931 207,008 +3,029
Sep17 140227 97.315 97.360 97.305 97.345 +0.030 24,381 157,826 +830
Dec17 140227 97.095 97.140 97.090 97.125 +0.030 27,674 174,369 +1,330
Mar18 140227 96.900 96.940 96.890 96.930 +0.030 11,865 146,961 +639
Jun18 140227 96.715 96.750 96.705 96.740 +0.030 11,674 95,234 +118
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Mar14 140227 144~08 145~03 144~01 145~01 +0~31 227,754 221,834 -103,638
Jun14 140227 142~26 143~19 142~18 143~17 +0~30 184,296 262,211 +120,236
Sep14 140227 143~17 143~17 142~19 143~17 +0~30      
Total Volume and Open Interest 412,050 484,045 +16,598
30 Day Federal Funds(CBOT)
Feb14 140227 99.935 99.935 99.933 99.933 unch 154 46,796 +3
Mar14 140227 99.925 99.925 99.925 99.925 unch 1,474 45,649 +749
Apr14 140227 99.925 99.925 99.925 99.925 unch 1,477 23,285 +428
May14 140227 99.920 99.920 99.920 99.920 unch 1,196 17,118 +749
Jun14 140227 99.920 99.920 99.915 99.920 unch 971 17,469 +123
Jul14 140227 99.915 99.915 99.915 99.915 unch 788 18,607 +9
Total Volume and Open Interest 14,629 326,188 +4,314
3-Mth Euro-Yen(CME)
Mar14 140227 99.800 99.800 99.800 99.800 unch      
Jun14 140227 99.805 99.805 99.805 99.805 unch      
Sep14 140227 99.810 99.810 99.810 99.810 unch      
Dec14 140227 99.805 99.805 99.805 99.805 unch      
Mar15 140227 99.805 99.805 99.805 99.805 unch      
Jun15 140227 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140227 99.795 99.795 99.795 99.795 unch      
Dec15 140227 99.780 99.780 99.780 99.780 unch      
Mar16 140227 99.640 99.640 99.640 99.640 unch      
Jun16 140227 99.500 99.500 99.500 99.500 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Mar14 140227 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 140227 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140227 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140227 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140227 99.81 99.81 99.81 99.81 unch      
Jun15 140227 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140227 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140227 99.78 99.78 99.78 99.78 unch 0 33 +0
Total Volume and Open Interest 4 423 +4
Japanese Gov't Bonds(SGX)
Mar14 140227 145.15 145.24 145.12 145.19 +0.03 956 19,570 +82
Jun14 140227 144.85 144.91 144.82 144.88 +0.04 57 214 +43
Sep14 140227 144.31 144.31 144.31 144.31 +0.04      
Total Volume and Open Interest 1,013 19,784 +125
Euro-Bund(EUREX)
Mar14 140227 144.64 145.33 144.58 145.07 +0.61 587,445 1,029,117 -23,019
Jun14 140227 142.74 143.41 142.67 143.15 +0.59 9,655 68,149 +2,923
Sep14 140227 141.80 142.07 141.80 142.07 +0.61 0 1 +0
Total Volume and Open Interest 597,100 1,097,267 -20,096
Euro-Bobl(EUREX)
Mar14 140227 126.99 127.29 126.96 127.15 +0.20 398,388 907,908 -33,277
Jun14 140227 125.32 125.63 125.32 125.50 +0.20 28,251 67,427 +14,050
Sep14 140227 125.50 125.50 125.50 125.50 +0.20      
Total Volume and Open Interest 426,639 975,335 -19,227
3-Mth Euribor(EUREX)
Mar14 140227 99.740 99.740 99.735 99.740 +0.005 21 3,045 +6
Jun14 140227 99.760 99.760 99.760 99.760 +0.005 2 1,179 +0
Sep14 140227 99.760 99.760 99.760 99.760 +0.005 0 4,891 +0
Total Volume and Open Interest 34 30,037 +6
Long Gilt(LIFFE)
Mar14 140227 110~17 111~03 110~17 110~27 +0~18 384,029 279,069 -74,502
Jun14 140227 109~19 110~04 109~18 109~28 +0~18 279,163 155,955 +124,763
Total Volume and Open Interest 663,192 435,024 +50,261
3-Mth Short Sterling(LIFFE)
Mar14 140227 99.47 99.48 99.47 99.48 unch 13,995 273,265 -251
Jun14 140227 99.45 99.45 99.44 99.45 +0.00 13,989 401,739 -201
Sep14 140227 99.37 99.38 99.36 99.38 +0.01 24,196 426,054 +3,853
Dec14 140227 99.24 99.26 99.23 99.25 +0.01 32,864 324,077 -277
Mar15 140227 99.07 99.11 99.06 99.09 +0.02 41,862 268,861 +8,314
Jun15 140227 98.88 98.92 98.87 98.90 +0.03 55,464 224,771 -1,403
Total Volume and Open Interest 350,747 3,022,551 +10,286
3-Mth Euribor(LIFFE)
Mar14 140227 99.735 99.745 99.730 99.740 +0.005 57,448 515,270 -2,538
Jun14 140227 99.755 99.765 99.750 99.760 +0.005 95,988 469,831 -3,730
Sep14 140227 99.755 99.770 99.750 99.760 +0.005 64,865 391,377 -1,253
Total Volume and Open Interest 582,765 3,829,709 -10,046
3-Mth Aus T-Bills(SFE)
Mar14 140227 97.37 97.40 97.37 97.39 +0.01 5,188 111,908 -1,047
Jun14 140227 97.39 97.42 97.38 97.41 +0.02 8,877 163,560 +2,190
Sep14 140227 97.35 97.41 97.35 97.40 +0.04 5,586 147,561 -2,850
Dec14 140227 97.27 97.35 97.27 97.33 +0.05 9,627 132,185 -525
Mar15 140227 97.14 97.23 97.14 97.22 +0.07 4,963 106,345 -2,494
Jun15 140227 96.97 97.08 96.97 97.06 +0.08 2,044 72,949 -936
Sep15 140227 96.79 96.91 96.79 96.88 +0.08 1,127 35,103 -263
Dec15 140227 96.63 96.75 96.63 96.71 +0.09 1,239 25,583 -437
Mar16 140227 96.52 96.57 96.51 96.55 +0.08 229 2,278 -76
Jun16 140227 96.39 96.39 96.39 96.39 +0.08 5 1,100 +0
Total Volume and Open Interest 38,885 799,387 -6,438
10-Year Aus T-Bonds(SFE)
Mar14 140227 95.93 96.02 95.92 96.00 +0.06 57,417 536,041 -43
Jun14 140227 95.88 95.94 95.88 95.94 +0.06 235 235 +235
Total Volume and Open Interest 57,652 536,276 +192
3-Year Aus T-Bonds(SFE)
Mar14 140227 97.03 97.14 97.02 97.12 +0.09 83,247 588,421 +715
Jun14 140227 97.10 97.10 97.10 97.10 +0.09      
Total Volume and Open Interest 83,247 588,421 +715
Gold(CMX)
Apr14 140227 1329.5 1336.4 1324.0 1331.8 +3.8 125,978 235,111 -2,875
Jun14 140227 1330.7 1336.3 1324.6 1332.1 +3.8 3,815 53,969 +1,079
Aug14 140227 1331.4 1335.0 1326.3 1332.3 +3.8 895 19,121 -86
Oct14 140227 1329.2 1335.9 1328.8 1332.6 +3.8 103 7,578 -8
Dec14 140227 1329.1 1337.3 1327.5 1333.1 +3.8 578 22,005 -44
Feb15 140227 1333.8 1333.8 1333.8 1333.8 +3.7 98 3,314 +30
Apr15 140227 1334.7 1334.7 1334.7 1334.7 +3.7 0 4,451 +0
Jun15 140227 1335.1 1335.7 1335.1 1335.7 +3.7 140 7,803 +66
Aug15 140227 1336.8 1336.8 1336.8 1336.8 +3.6 102 4,605 +27
Oct15 140227 1338.2 1338.2 1338.2 1338.2 +3.6 0 130 +0
Dec15 140227 1339.8 1339.8 1339.8 1339.8 +3.5 272 11,735 +36
Total Volume and Open Interest 132,787 387,503 -1,917
Silver(CMX)
Mar14 140227 2124.5 2148.0 2098.5 2131.4 +6.0 68,509 23,524 -13,756
May14 140227 2127.5 2151.5 2102.5 2135.2 +6.3 42,593 73,712 +8,378
Jul14 140227 2114.5 2152.0 2105.0 2138.3 +6.4 5,732 14,010 +1,106
Sep14 140227 2144.0 2147.0 2127.0 2140.7 +6.6 1,851 3,715 -98
Dec14 140227 2141.0 2150.0 2115.0 2144.2 +6.6 1,714 12,238 -134
Mar15 140227 2139.5 2147.6 2139.5 2147.6 +6.7 12 1,276 +0
May15 140227 2122.0 2154.0 2119.0 2149.8 +6.8 2 770 +2
Total Volume and Open Interest 121,208 144,305 -4,351
Platinum(NYMEX)
Apr14 140227 1430.6 1455.5 1419.5 1453.4 +24.3 8,669 58,264 +36
Jul14 140227 1425.0 1455.1 1425.0 1454.7 +23.2 121 5,548 +65
Oct14 140227 1434.0 1456.1 1434.0 1456.1 +22.3 5 830 +5
Jan15 140227 1457.8 1457.8 1457.8 1457.8 +22.4 0 11 +0
Total Volume and Open Interest 8,795 64,653 +106
Palladium(NYMEX)
Mar14 140227 729.90 744.00 726.90 742.25 +10.75 8,586 7,349 -4,011
Jun14 140227 77.94 91.84 70.69 88.49 +10.55 6,674 32,236 +4,615
Sep14 140227 89.94 89.94 89.94 89.94 +10.60 79 1,715 +78
Total Volume and Open Interest 15,344 41,410 +686
Copper(CMX)
Mar14 140227 323.05 324.95 322.55 323.65 -0.80 31,613 16,866 -6,208
May14 140227 319.65 321.35 318.35 320.10 -1.45 23,233 85,046 +5,358
Jul14 140227 320.50 320.60 317.80 319.40 -1.45 2,725 26,326 -87
Sep14 140227 318.60 319.20 317.35 318.90 -1.45 156 6,555 -20
Dec14 140227 317.70 318.60 317.25 318.50 -1.40 56 4,076 -17
Total Volume and Open Interest 58,556 146,265 -946
DJIA Index(CBOT)
Mar14 140227 16190 16286 16115 16272 +94 42 13,264 -1
Jun14 140227 16204 16204 16110 16204 +94 0 9 +0
Sep14 140227 16135 16135 16041 16135 +94      
Dec14 140227 16066 16066 15972 16066 +94      
Total Volume and Open Interest 42 13,273 -1
E-mini DJIA Index(CBOT)
Mar14 140227 16192 16288 16102 16272 +94 144,454 119,888 +1,570
Jun14 140227 16124 16213 16044 16204 +94 361 994 +262
Sep14 140227 16135 16135 16135 16135 +94 0 23 +0
Dec14 140227 16066 16066 16066 16066 +94 0 8 +0
Total Volume and Open Interest 144,815 120,913 +1,832
S & P 500(CME)
Mar14 140227 1843.00 1854.40 1833.00 1853.90 +12.00 6,417 205,642 -1,226
Jun14 140227 1834.50 1846.90 1832.90 1846.90 +12.00 9 5,464 -1
Sep14 140227 1840.10 1840.10 1826.20 1840.10 +11.90 1 1,642 +1
Dec14 140227 1832.70 1832.70 1818.80 1832.70 +11.90 0 100 +0
Total Volume and Open Interest 6,427 212,848 -1,226
S & P 500 E-Mini(Globex)
Mar14 140227 1843.75 1855.75 1832.75 1854.00 +12.00 1,566,204 3,108,523 -22,908
Jun14 140227 1836.50 1848.50 1826.00 1847.00 +12.00 8,161 79,519 +575
Total Volume and Open Interest 1,574,444 3,190,988 -22,348
NASDAQ 100(CME)
Mar14 140227 3682.80 3704.80 3661.80 3701.50 +27.70 250 16,058 -71
Jun14 140227 3666.00 3696.00 3666.00 3694.30 +28.00 0 232 +0
Sep14 140227 3687.80 3687.80 3659.80 3687.80 +28.00      
Total Volume and Open Interest 250 16,290 -71
NASDAQ 100 E-Mini(Globex)
Mar14 140227 3680.30 3706.80 3661.30 3701.50 +27.70 236,400 454,534 +3,550
Jun14 140227 3674.00 3699.00 3656.80 3694.30 +28.00 1,139 5,952 +957
Total Volume and Open Interest 237,540 460,568 +4,507
S & P Midcap 400(CME)
Mar14 140227 1364.80 1372.20 1364.80 1372.20 +7.40 73 1,384 +0
Jun14 140227 1369.60 1369.60 1362.70 1369.60 +6.90      
Sep14 140227 1367.60 1367.60 1360.70 1367.60 +6.90      
Total Volume and Open Interest 73 1,384 +0
Volatility Index(CBOE)
Feb14 140218 14.20 14.55 14.14 14.22 +0.02 63,316 84,370 -6,832
Mar14 140227 15.25 15.56 15.05 15.10 -0.20 55,376 168,519 -787
Apr14 140227 15.64 15.90 15.50 15.55 -0.10 34,087 66,575 +2,049
May14 140227 16.30 16.51 16.20 16.25 -0.05 12,730 43,721 +3,235
Total Volume and Open Interest 121,818 365,639 +7,228
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar14 140227 14945 15025 14700 14930 +10 12,870 68,437 -599
Jun14 140227 14890 14985 14720 14930 -5 113 666 +47
Total Volume and Open Interest 12,983 69,103 -552
Nikkei 225(SGX)
Mar14 140227 15020 15065 14835 14995 -15 101,124 261,938 -888
Jun14 140227 14975 14975 14780 14900 -20 297 8,398 +51
Sep14 140227 14895 14895 14895 14895 -15 0 1,005 +0
Total Volume and Open Interest 104,028 315,742 +1,349
CAC 40(EURONEXT)
Mar14 140227 4396.0 4411.0 4355.5 4399.0 -1.5 94,037 307,970 +8,394
Apr14 140227 4390.0 4402.0 4349.0 4391.5 -1.5 573 153 +52
May14 140227 4332.0 4332.0 4332.0 4332.0 -3.5      
Total Volume and Open Interest 94,627 308,580 +8,595
Hang Seng Index(HKFE)
Feb14 140227 22362 22666 22333 22660 +248 112,999 68,182 -10,853
Mar14 140227 22327 22810 22271 22790 +435 66,127 71,940 +41,693
Total Volume and Open Interest 180,331 144,057 +31,235
DAX(EUREX)
Mar14 140227 9656.5 9676.5 9494.5 9603.0 -75.5 90,498 134,358 +208
Jun14 140227 9675.5 9695.0 9520.0 9623.5 -75.5 259 10,685 +99
Sep14 140227 9672.0 9672.0 9541.0 9632.0 -76.0 30 418 +1
Total Volume and Open Interest 90,787 145,461 +308
FT-SE 100(EURONEXT)
Mar14 140227 6764.50 6798.00 6705.00 6790.50 +2.50 155,609 672,972 +12,708
Jun14 140227 6714.00 6738.00 6655.50 6736.00 +3.00 314 10,709 +25
Sep14 140227 6687.00 6687.00 6687.00 6687.00 +3.00 0 347 +0
Total Volume and Open Interest 155,923 684,068 +12,733
SPI 200(SFE)
Mar14 140227 5438.0 5443.0 5389.0 5396.0 -41.0 26,102 244,650 +2,344
Jun14 140227 5427.0 5427.0 5394.0 5397.0 -40.0 192 3,686 +152
Sep14 140227 5353.0 5353.0 5353.0 5353.0 -41.0 42 1,260 +0
Total Volume and Open Interest 26,360 251,444 +2,506
FTSE MIB(ISE)
Mar14 140227 20390.00 20455.00 20145.00 20335.00 -70.00 15,172 65,434 +1,327
Jun14 140227 20120.00 20170.00 19935.00 20060.00 -68.00 279 618 +160
Sep14 140227 19960.00 19960.00 19960.00 19960.00 -68.00 0 20 +0
Total Volume and Open Interest 15,451 66,072 +1,487
KOSPI 200(KFE)
Mar14 140227 257.70 257.75 257.40 257.70 +0.45 131,778 117,173 +2,902
Jun14 140227 259.20 259.30 259.20 259.30 +0.45 166 3,933 +395
Sep14 140227 260.60 260.60 260.60 260.60 +0.25 4 567 +1
Total Volume and Open Interest 131,949 122,064 +3,298
GSCI(CME)
Mar14 140227 649.00 649.00 646.75 647.00 -3.00 890 9,223 +430
Apr14 140227 644.00 647.00 643.75 644.00 -2.95 211 254 +138
May14 140227 641.00 644.10 640.75 641.00 -3.00      
Total Volume and Open Interest 1,101 9,477 +568
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy