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 Fri February 28, 2014
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar14 140228 1395.25 1415.00 1384.75 1414.25 +20.75 76,292 30,656 -20,911
May14 140228 1389.75 1415.00 1377.25 1414.00 +24.00 168,902 340,885 +2,958
Jul14 140228 1365.25 1386.75 1352.75 1385.25 +18.50 66,223 134,816 +2,918
Aug14 140228 1311.25 1332.00 1301.50 1331.00 +18.00 3,253 9,790 +362
Sep14 140228 1213.00 1234.50 1208.25 1233.75 +17.50 1,684 6,173 +282
Nov14 140228 1154.50 1170.00 1147.25 1169.25 +13.75 26,305 139,509 +2,611
Jan15 140228 1159.00 1172.75 1151.00 1172.25 +13.50 907 12,977 +302
Mar15 140228 1155.00 1174.75 1155.00 1174.25 +13.50 471 5,114 +54
May15 140228 1162.75 1175.50 1157.75 1175.50 +14.75 132 2,421 +21
Jul15 140228 1162.25 1178.25 1159.00 1177.25 +14.75 106 3,446 +38
Aug15 140228 1156.50 1156.50 1141.75 1156.50 +14.75 0 8 +0
Sep15 140228 1132.75 1132.75 1121.25 1132.75 +11.50 0 7 +0
Nov15 140228 1105.00 1121.00 1105.00 1120.75 +8.25 270 6,911 +110
Jan16 140228 1119.00 1122.00 1113.75 1122.00 +8.25 0 25 +0
Total Volume and Open Interest 344,555 692,844 -11,245
Soybean Meal(CBOT)
Mar14 140228 463.90 469.10 457.20 467.90 +3.90 24,216 15,388 -6,053
May14 140228 450.40 458.50 447.20 457.70 +6.10 57,086 170,331 +1,102
Jul14 140228 437.80 444.10 434.10 443.60 +5.40 20,119 49,898 +2,314
Aug14 140228 416.50 424.70 415.20 424.20 +5.50 2,323 9,406 +258
Sep14 140228 391.00 397.60 389.70 397.50 +4.80 1,435 5,860 +56
Oct14 140228 362.40 368.00 360.60 367.50 +3.30 1,673 9,145 +518
Dec14 140228 360.20 364.90 357.60 364.40 +3.80 5,641 39,322 +462
Jan15 140228 358.00 363.70 356.80 363.40 +4.10 367 3,945 +36
Mar15 140228 357.70 363.60 357.00 363.30 +4.20 452 4,334 +123
May15 140228 357.00 362.30 356.50 362.30 +4.40 235 1,880 +100
Total Volume and Open Interest 113,665 311,237 -1,028
Soybean Oil(CBOT)
Mar14 140228 40.84 41.58 40.51 41.52 +0.62 25,315 15,709 -6,113
May14 140228 41.09 41.84 40.75 41.79 +0.64 68,971 153,746 +4,622
Jul14 140228 41.22 41.94 40.87 41.87 +0.58 21,447 66,366 +2,650
Aug14 140228 41.00 41.66 40.74 41.64 +0.50 3,165 8,588 -419
Sep14 140228 40.65 41.27 40.58 41.23 +0.39 2,659 8,313 +60
Oct14 140228 40.29 40.79 40.05 40.73 +0.32 2,532 7,911 +221
Dec14 140228 40.39 40.77 40.04 40.70 +0.30 7,937 37,609 +1,277
Jan15 140228 40.28 40.62 40.00 40.62 +0.27 197 3,131 +77
Mar15 140228 40.26 40.69 40.15 40.64 +0.21 333 2,744 +71
May15 140228 40.32 40.67 40.14 40.67 +0.21 262 1,282 +58
Total Volume and Open Interest 132,971 306,874 +2,575
Canola(WCE)
Mar14 140228 418.0 419.5 416.7 418.0 -1.2 4,683 5,202 -3,131
May14 140228 428.8 432.2 428.0 429.9 +0.1 13,791 88,954 +2,024
Jul14 140228 439.2 441.8 437.4 439.7 +0.4 5,831 47,774 +1,521
Nov14 140228 454.5 458.2 452.7 456.2 +1.4 7,160 61,515 +2,347
Jan15 140228 459.7 465.1 459.7 463.6 +1.6 514 9,386 +404
Total Volume and Open Interest 32,710 216,684 +3,130
Corn(CBOT)
Mar14 140228 448.00 458.75 447.75 457.50 +9.50 113,291 92,724 -36,604
May14 140228 454.00 465.00 453.50 463.50 +9.00 154,459 551,586 +19,294
Jul14 140228 458.25 468.50 457.25 467.50 +9.00 44,356 263,898 +2,462
Sep14 140228 458.50 468.50 457.50 468.00 +9.50 16,353 87,863 -2,284
Dec14 140228 461.00 472.00 460.25 471.50 +10.50 30,459 271,163 +2,665
Mar15 140228 470.00 480.25 469.25 480.25 +10.25 2,130 21,821 +596
May15 140228 478.00 487.50 476.75 486.75 +10.00 787 5,118 +104
Jul15 140228 480.50 489.75 479.75 489.75 +10.00 135 5,116 +29
Sep15 140228 466.50 476.50 466.50 476.50 +10.00 2 1,099 +0
Dec15 140228 467.25 476.00 466.00 475.50 +9.00 910 26,737 -71
Total Volume and Open Interest 362,899 1,329,486 -13,795
Wheat(CBOT)
Mar14 140228 583.00 602.00 582.25 599.00 +16.75 17,862 9,105 -8,954
May14 140228 590.00 605.00 590.00 602.25 +13.00 54,100 199,517 -244
Jul14 140228 594.50 610.50 594.50 608.25 +12.50 21,025 99,342 -1,034
Sep14 140228 605.50 618.50 604.00 616.50 +12.50 1,789 17,777 +277
Dec14 140228 617.50 631.25 616.25 629.00 +12.75 2,819 33,563 +135
Mar15 140228 628.25 640.75 625.50 638.75 +13.25 208 5,423 +118
Total Volume and Open Interest 97,958 366,606 -9,638
Wheat(KCBT)
Mar14 140228 665.50 684.00 662.25 677.00 +14.75 9,179 5,613 -4,936
May14 140228 665.50 679.25 665.25 674.00 +8.50 12,644 71,674 +907
Jul14 140228 661.00 674.75 661.00 670.50 +9.25 5,518 36,842 -42
Sep14 140228 667.00 681.00 667.00 677.50 +8.75 341 7,149 -51
Dec14 140228 680.00 693.00 679.75 689.00 +9.25 498 9,201 +134
Mar15 140228 684.50 694.75 683.75 692.00 +8.25 17 1,003 +15
Total Volume and Open Interest 28,202 131,976 -3,973
Wheat(MGE)
Mar14 140228 653.00 677.25 653.00 670.75 +15.25 1,592 1,245 -860
May14 140228 642.50 660.00 642.50 656.25 +13.00 2,791 26,282 +87
Jul14 140228 643.50 657.75 643.50 654.25 +10.25 1,362 14,592 -29
Sep14 140228 652.00 664.50 652.00 662.00 +10.25 326 8,272 +43
Dec14 140228 667.75 676.75 665.00 673.00 +10.00 174 7,310 +11
Total Volume and Open Interest 6,327 59,782 -723
Oats(CBOT)
Mar14 140228 507.00 512.00 507.00 510.50 unch 721 910 -524
May14 140228 463.00 468.00 460.00 462.50 -1.50 1,385 6,565 -50
Jul14 140228 407.50 407.50 400.00 403.25 -1.25 388 1,203 +67
Sep14 140228 355.00 355.00 350.25 355.00 +4.75 35 146 +10
Total Volume and Open Interest 2,732 10,103 -479
Rough Rice(CBOT)
Mar14 140228 15.56 15.56 15.35 15.38 -0.04 281 649 -239
May14 140228 15.66 15.77 15.60 15.64 -0.05 514 5,538 +111
Jul14 140228 15.53 15.53 15.45 15.45 -0.05 31 443 +6
Sep14 140228 14.06 14.06 14.03 14.03 -0.01 32 619 +10
Total Volume and Open Interest 875 7,465 -102
Live Cattle(CME)
Feb14 140228 150.285 153.000 150.285 151.950 +1.900 2,824 1,805 -1,549
Apr14 140228 144.575 145.800 143.800 144.985 +0.535 43,252 168,480 -3,038
Jun14 140228 134.300 135.150 133.785 134.200 unch 28,847 103,242 +2,320
Aug14 140228 132.550 133.325 132.000 132.630 +0.030 11,910 49,884 +3,104
Oct14 140228 135.785 136.200 135.150 135.750 -0.035 4,961 27,939 +775
Dec14 140228 136.850 137.485 136.435 136.900 +0.020 3,015 16,903 +388
Total Volume and Open Interest 95,500 373,696 +2,317
Feeder Cattle(CME)
Mar14 140228 172.000 172.300 171.050 171.700 -0.130 3,344 8,472 -356
Apr14 140228 173.700 173.850 172.435 173.080 -0.320 4,186 11,648 +760
May14 140228 174.300 174.350 173.200 173.700 -0.285 2,272 14,075 +194
Aug14 140228 175.830 176.000 175.250 175.580 -0.320 1,730 12,293 +508
Sep14 140228 175.250 175.400 174.650 174.900 -0.400 213 1,740 +53
Oct14 140228 174.785 175.130 174.350 174.800 -0.200 230 1,221 +84
Nov14 140228 173.830 174.080 173.650 173.900 -0.200 105 590 +49
Total Volume and Open Interest 12,122 50,147 +1,329
Lean Hogs(CME)
Apr14 140228 104.500 106.850 104.200 106.850 +3.000 24,378 105,675 -1,468
May14 140228 109.450 112.150 108.900 111.400 +2.150 212 3,656 +87
Jun14 140228 110.330 112.930 110.250 112.230 +2.300 13,318 59,516 -577
Jul14 140228 109.950 112.180 109.700 111.450 +2.100 4,152 21,945 +197
Aug14 140228 109.000 111.535 108.900 111.100 +2.565 7,262 34,796 -28
Oct14 140228 92.600 95.000 92.600 94.000 +1.550 2,682 31,268 +415
Dec14 140228 85.650 86.550 85.650 86.250 +0.650 3,101 23,299 +535
Feb15 140228 85.980 86.400 85.785 86.330 +0.130 1,213 7,850 +35
Total Volume and Open Interest 56,549 294,763 -741
Class III Milk(CME)
Feb14 140228 23.21 23.21 23.17 23.18 -0.01 217 4,964 +25
Mar14 140228 22.25 22.29 22.09 22.15 -0.08 254 4,757 -35
Apr14 140228 20.91 20.97 20.71 20.85 -0.12 416 3,827 +76
May14 140228 20.25 20.25 20.02 20.07 -0.14 297 3,397 +160
Jun14 140228 19.95 20.07 19.89 19.94 -0.13 126 2,994 +24
Total Volume and Open Interest 1,628 30,210 +390
Cocoa(ICE)
Mar14 140228 2935 2939 2935 2935 +2 26 288 -19
May14 140228 2952 2980 2940 2957 +2 15,287 112,814 -624
Jul14 140228 2958 2988 2949 2966 +3 8,306 39,831 +3,100
Sep14 140228 2969 2987 2952 2970 +6 1,267 19,976 -62
Dec14 140228 2977 2977 2944 2960 +6 559 22,388 -37
Mar15 140228 2944 2958 2939 2950 +9 497 13,723 +195
May15 140228 2931 2950 2931 2940 +7 115 3,242 +92
Total Volume and Open Interest 26,063 212,656 +2,646
Coffee "C"(ICE)
Mar14 140228 178.35 179.80 176.55 179.80 +1.05 60 843 -19
May14 140228 178.00 181.25 176.55 180.30 +1.00 18,923 90,873 -686
Jul14 140228 180.75 183.00 178.60 182.25 +1.05 4,916 30,242 -448
Sep14 140228 183.55 184.80 180.00 184.05 +1.25 1,852 14,332 +282
Dec14 140228 182.20 186.60 181.30 185.95 +2.00 1,824 12,913 +257
Mar15 140228 183.90 187.60 183.25 187.10 +1.90 219 5,060 +4
Total Volume and Open Interest 28,090 160,579 -638
Orange Juice(ICE)
Mar14 140228 148.20 148.90 146.60 147.75 -0.40 614 1,905 -641
May14 140228 147.00 147.00 145.40 146.75 -0.15 920 11,833 +278
Jul14 140228 146.05 146.50 145.40 145.90 -0.50 141 1,082 +68
Sep14 140228 146.65 146.70 145.90 145.90 -0.55 55 781 +25
Nov14 140228 146.45 146.45 146.45 146.45 -0.60 15 57 +15
Jan15 140228 147.95 147.95 147.95 147.95 -0.60 0 5 +0
Total Volume and Open Interest 1,745 15,663 -255
Sugar #11(ICE)
Mar14 140228 17.35 17.43 16.47 16.47 -0.97 25,709 11,825 -8,635
May14 140228 18.03 18.03 17.51 17.66 -0.41 103,367 393,818 -1,150
Jul14 140228 17.99 18.04 17.60 17.79 -0.29 35,894 181,901 +401
Oct14 140228 18.25 18.28 17.89 18.09 -0.22 17,422 99,919 +614
Mar15 140228 18.75 18.77 18.42 18.60 -0.21 5,766 68,523 -238
May15 140228 18.55 18.55 18.24 18.41 -0.19 1,601 12,458 +683
Jul15 140228 18.38 18.38 18.10 18.20 -0.25 692 10,191 +104
Oct15 140228 18.43 18.43 18.24 18.27 -0.24 280 13,847 +61
Total Volume and Open Interest 190,839 805,815 -8,119
London Cocoa(LCE)
Mar14 140228 1823 1858 1819 1838 +13 9,387 64,807 -2,763
May14 140228 1835 1857 1831 1844 +7 10,608 76,029 +1,649
Jul14 140228 1831 1856 1831 1842 +7 3,822 49,104 +681
Sep14 140228 1825 1850 1825 1838 +7 2,371 33,481 +296
Dec14 140228 1809 1831 1809 1820 +9 1,742 35,956 +31
Mar15 140228 1795 1816 1795 1808 +7 1,234 38,512 +15
May15 140228 1793 1811 1793 1803 +6 132 2,091 -40
Total Volume and Open Interest 29,300 300,141 -131
London Sugar(LCE)
May14 140228 482.10 482.60 472.20 476.30 -7.20 6,103 31,810 -185
Aug14 140228 486.10 488.40 478.10 482.30 -5.60 2,372 19,568 -33
Oct14 140228 491.50 494.40 483.90 488.80 -4.20 788 9,324 +59
Dec14 140228 494.10 499.70 490.90 495.10 -3.00 420 3,875 +28
Mar15 140228 500.10 504.80 498.50 501.80 -2.20 80 3,987 +49
Total Volume and Open Interest 10,048 70,681 -41
Cotton(ICE)
Mar14 140228 86.16 86.59 86.01 86.59 -0.32 53 163 -41
May14 140228 88.00 88.08 86.36 87.14 -0.67 15,073 102,191 -1,200
Jul14 140228 87.34 87.45 86.10 86.89 -0.38 3,263 33,005 -313
Oct14 140228 80.07 80.07 80.07 80.07 -0.20 1 28 +1
Dec14 140228 77.75 77.97 76.93 77.82 -0.02 1,874 26,317 +381
Mar15 140228 77.62 78.30 77.45 78.30 +0.12 95 1,111 +25
Total Volume and Open Interest 20,382 162,983 -1,148
Lumber(CME)
Mar14 140228 355.3 355.6 347.9 350.0 -3.5 393 1,057 -209
May14 140228 354.8 355.2 349.5 352.2 -2.3 549 3,203 +176
Jul14 140228 355.8 357.0 352.0 353.0 -3.0 58 316 +28
Sep14 140228 355.0 357.0 352.5 355.0 -1.7 37 85 -10
Total Volume and Open Interest 1,043 4,728 -14
Crude Oil(NYM)
Apr14 140228 102.15 102.96 101.80 102.59 +0.19 196,517 318,599 -2,265
May14 140228 101.43 102.21 101.10 101.89 +0.27 71,153 161,372 +3,732
Jun14 140228 100.38 101.19 100.15 100.95 +0.32 48,952 171,641 +3,241
Jul14 140228 99.33 100.15 99.22 99.96 +0.35 20,648 81,394 +1,315
Aug14 140228 98.34 99.03 98.21 98.93 +0.36 8,375 55,479 -397
Sep14 140228 97.29 98.00 97.23 97.91 +0.36 12,161 78,011 +487
Oct14 140228 96.50 96.96 96.27 96.92 +0.35 3,751 48,544 +94
Nov14 140228 95.63 96.08 95.53 96.03 +0.35 4,474 37,597 -128
Dec14 140228 94.48 95.25 94.48 95.17 +0.33 29,419 215,371 +141
Jan15 140228 93.77 94.19 93.73 94.19 +0.31 1,325 40,511 +80
Feb15 140228 92.70 93.28 92.70 93.23 +0.29 840 22,832 +203
Mar15 140228 91.79 92.41 91.79 92.34 +0.28 1,826 29,990 +53
Apr15 140228 91.56 91.56 91.56 91.56 +0.28 731 14,208 +279
May15 140228 90.87 90.87 90.87 90.87 +0.29 671 15,693 +69
Jun15 140228 89.80 90.35 89.80 90.26 +0.30 8,435 48,814 -36
Jul15 140228 89.50 89.56 89.50 89.56 +0.30 515 16,484 +149
Total Volume and Open Interest 424,444 1,652,770 +8,884
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 140228 102.075 102.950 101.800 102.600 +0.200 4,543 2,721 +126
May14 140228 101.300 102.175 101.150 101.900 +0.275 209 387 +12
Jun14 140228 100.550 101.050 100.275 100.950 +0.325 134 301 +58
Jul14 140228 99.550 99.950 99.550 99.950 +0.350 62 335 -12
Aug14 140228 98.525 98.925 98.525 98.925 +0.350 37 299 +35
Sep14 140228 97.900 97.900 97.900 97.900 +0.350 3 178 -3
Oct14 140228 96.925 96.925 96.925 96.925 +0.350 2 272 +0
Nov14 140228 96.025 96.025 96.025 96.025 +0.350      
Total Volume and Open Interest 4,991 4,689 +216
Heating Oil(NYM)
Mar14 140228 308.64 309.85 305.54 308.93 +0.28 23,298 12,743 -5,575
Apr14 140228 301.00 302.44 298.41 301.63 +0.86 56,249 95,875 +3,743
May14 140228 298.02 299.37 295.96 298.85 +0.67 28,821 50,239 +65
Jun14 140228 296.59 298.03 294.86 297.61 +0.69 19,314 37,497 +943
Jul14 140228 295.98 297.09 294.17 296.90 +0.82 6,764 18,440 +125
Aug14 140228 295.50 296.54 293.82 296.29 +0.92 2,348 10,157 -91
Sep14 140228 295.05 295.84 293.26 295.78 +0.94 1,918 12,193 +213
Oct14 140228 294.62 295.29 292.71 295.27 +0.91 1,030 4,759 +53
Nov14 140228 293.19 294.78 292.74 294.76 +0.82 577 4,735 -118
Dec14 140228 293.06 294.55 291.91 294.18 +0.75 3,589 28,499 +739
Jan15 140228 292.01 293.65 292.00 293.47 +0.75 73 5,350 +17
Feb15 140228 290.80 292.08 290.58 292.08 +0.81 56 1,932 +27
Mar15 140228 289.17 290.32 289.17 290.32 +0.85 52 3,141 +8
Apr15 140228 287.92 288.46 287.92 288.46 +0.94 30 1,466 +3
Total Volume and Open Interest 145,465 300,283 +267
Gasoline(NYMEX)
Mar14 140228 275.11 279.61 273.71 278.98 +2.80 24,922 11,857 -3,923
Apr14 140228 295.90 298.17 293.89 297.74 +1.69 49,629 99,555 +4,290
May14 140228 294.50 297.00 293.06 296.75 +1.69 22,167 52,337 +898
Jun14 140228 291.71 294.00 290.40 293.81 +1.65 15,010 31,572 -794
Jul14 140228 287.98 290.45 287.11 290.35 +1.64 6,212 25,118 -573
Aug14 140228 283.88 286.40 283.34 286.36 +1.50 4,003 12,602 +180
Sep14 140228 279.09 281.91 278.98 281.84 +1.37 4,047 11,030 -575
Oct14 140228 264.54 267.09 264.54 267.09 +1.20 1,435 5,665 +75
Nov14 140228 261.97 263.08 261.97 262.88 +1.04 945 3,851 -270
Dec14 140228 258.50 260.36 258.03 260.08 +0.93 2,051 14,578 -9
Total Volume and Open Interest 130,533 272,132 -729
e-miNY RBOB Gasoline(NYM)
Apr14 140228 297.70 297.74 297.70 297.70 +1.60      
May14 140228 296.80 296.80 296.75 296.80 +1.70      
Jun14 140228 293.80 293.81 293.80 293.80 +1.60      
Jul14 140228 290.40 290.40 290.35 290.40 +1.70      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr14 140228 4.480 4.658 4.451 4.609 +0.098 166,416 232,838 -6,315
May14 140228 4.440 4.593 4.419 4.550 +0.076 79,904 201,864 +2,589
Jun14 140228 4.451 4.611 4.450 4.568 +0.073 24,545 56,165 -1,202
Jul14 140228 4.502 4.640 4.480 4.599 +0.070 18,340 67,409 +1,590
Aug14 140228 4.499 4.625 4.466 4.586 +0.068 5,456 43,112 +465
Sep14 140228 4.474 4.593 4.441 4.557 +0.064 8,806 42,162 +394
Oct14 140228 4.484 4.604 4.484 4.565 +0.060 20,657 133,555 -4,103
Nov14 140228 4.561 4.649 4.559 4.605 +0.052 11,476 38,957 +407
Dec14 140228 4.638 4.751 4.638 4.705 +0.044 6,537 68,098 +512
Jan15 140228 4.720 4.835 4.720 4.791 +0.043 7,113 58,014 -916
Feb15 140228 4.719 4.770 4.719 4.734 +0.036 942 23,684 +118
Mar15 140228 4.566 4.649 4.566 4.610 +0.034 5,365 46,928 -2,669
Apr15 140228 4.027 4.063 4.025 4.049 +0.031 5,407 47,991 +2,053
May15 140228 3.984 4.001 3.984 4.000 +0.028 1,272 15,129 -29
Jun15 140228 4.011 4.020 4.010 4.013 +0.027 410 13,676 -271
Jul15 140228 4.030 4.032 4.030 4.032 +0.025 56 7,034 +11
Total Volume and Open Interest 363,349 1,190,200 -17,823
Brent Crude Oil(ICE)
Apr14 140228 108.85 109.34 108.40 109.07 +0.11 186,710 242,429 -12,701
May14 140228 108.31 108.85 108.00 108.63 +0.09 127,180 257,704 +19,577
Jun14 140228 108.02 108.53 107.68 108.31 +0.08 87,329 180,648 +606
Jul14 140228 107.62 108.12 107.33 107.96 +0.12 32,136 69,964 +6,897
Aug14 140228 107.10 107.63 106.88 107.50 +0.16 11,801 66,973 +342
Sep14 140228 106.59 107.05 106.28 106.93 +0.21 11,085 74,464 +657
Oct14 140228 105.91 106.49 105.74 106.40 +0.24 3,854 41,052 +626
Nov14 140228 105.42 105.98 105.22 105.91 +0.29 2,962 29,758 +81
Dec14 140228 104.96 105.50 104.71 105.44 +0.33 39,232 175,231 -1,382
Jan15 140228 104.93 105.06 104.93 105.06 +0.36 2,396 32,941 +867
Feb15 140228 104.55 104.67 104.55 104.67 +0.37 1,258 23,057 +210
Mar15 140228 104.26 104.26 104.26 104.26 +0.39 1,476 27,270 +126
Apr15 140228 103.25 103.85 103.15 103.85 +0.41 289 11,483 +119
May15 140228 103.40 103.40 103.40 103.40 +0.42 325 11,019 -74
Total Volume and Open Interest 534,911 1,536,858 +17,593
Gas Oil(ICE)
Mar14 140228 917.25 923.50 915.25 920.75 +2.50 45,621 82,553 -7,882
Apr14 140228 915.75 920.75 912.50 918.25 +2.75 69,132 117,818 +6,573
May14 140228 912.25 918.00 909.75 915.75 +3.25 27,934 55,950 +876
Jun14 140228 909.25 915.25 907.00 912.75 +3.25 23,639 81,385 +832
Jul14 140228 907.75 912.75 906.00 911.25 +3.75 5,388 29,358 +124
Aug14 140228 907.00 910.75 904.00 909.50 +3.50 1,797 22,966 +93
Sep14 140228 905.00 908.50 902.50 907.75 +3.25 3,215 25,502 +331
Oct14 140228 902.25 906.50 900.25 905.75 +3.00 1,343 15,364 +179
Nov14 140228 900.00 904.50 900.00 903.75 +3.00 832 15,903 -176
Dec14 140228 898.75 903.75 896.50 901.75 +3.00 7,550 59,166 +1,300
Total Volume and Open Interest 186,612 515,505 +2,322
Ethanol(CBOT)
Feb14 140205 1.950 2.040 1.950 1.970 -0.007 16 56 -3
Mar14 140228 2.254 2.295 2.232 2.292 +0.059 139 241 -56
Apr14 140228 2.164 2.235 2.160 2.223 +0.086 94 1,615 +11
May14 140228 2.110 2.169 2.100 2.163 +0.079 55 1,111 +23
Jun14 140228 2.035 2.087 2.035 2.086 +0.067 73 736 +8
Jul14 140228 1.980 2.033 1.980 2.033 +0.067 41 505 +10
Aug14 140228 1.932 1.973 1.929 1.968 +0.050 14 209 +1
Sep14 140228 1.879 1.921 1.879 1.921 +0.050 16 260 +0
Total Volume and Open Interest 496 5,564 -9
WTI Crude Oil(ICE)
Apr14 140228 102.05 102.96 101.81 102.59 +0.19 39,383 72,803 +362
May14 140228 101.28 102.22 101.12 101.89 +0.27 17,317 39,936 -1,037
Jun14 140228 100.20 101.22 100.20 100.95 +0.32 19,625 89,647 +2,045
Jul14 140228 99.45 100.08 99.36 99.96 +0.35 2,919 15,937 +309
Aug14 140228 98.47 99.01 98.41 98.93 +0.36 1,550 14,019 -224
Sep14 140228 97.44 97.97 97.41 97.91 +0.36 1,842 33,189 -161
Oct14 140228 96.46 96.96 96.43 96.92 +0.35 872 7,749 -11
Nov14 140228 95.59 96.08 95.55 96.03 +0.35 605 11,112 +31
Dec14 140228 94.66 95.27 94.66 95.17 +0.33 7,413 103,212 +148
Jan15 140228 94.19 94.19 94.19 94.19 +0.31 187 7,762 -67
Feb15 140228 93.23 93.23 93.23 93.23 +0.29 45 2,416 -9
Mar15 140228 92.34 92.34 92.34 92.34 +0.28 25 11,449 +11
Apr15 140228 91.56 91.56 91.56 91.56 +0.28 16 758 -12
May15 140228 90.87 90.87 90.87 90.87 +0.29 44 1,102 +10
Jun15 140228 90.30 90.30 90.26 90.26 +0.30 255 24,548 +43
Jul15 140228 89.56 89.56 89.56 89.56 +0.30 46 763 +29
Total Volume and Open Interest 95,316 556,873 +2,140
US Dollar Index(ICE)
Mar14 140228 80.280 80.325 79.700 79.720 -0.585 22,714 45,128 -1,876
Jun14 140228 80.425 80.465 79.860 79.875 -0.580 934 3,181 +465
Sep14 140228 80.570 80.570 80.045 80.045 -0.580 1 12 +0
Total Volume and Open Interest 23,652 48,399 -1,412
Australian Dollar(CME)
Mar14 140228 89.55 89.81 89.07 89.20 -0.33 87,947 98,377 +1,401
Jun14 140228 89.00 89.24 88.54 88.66 -0.33 1,292 1,677 +31
Sep14 140228 88.18 88.45 88.13 88.13 -0.32 0 11 +0
Total Volume and Open Interest 89,239 100,075 +1,432
British Pound(CME)
Mar14 140228 166.88 167.67 166.75 167.57 +0.74 79,486 232,803 -1,321
Jun14 140228 166.78 167.52 166.68 167.46 +0.74 871 22,985 +135
Sep14 140228 167.33 167.33 166.59 167.33 +0.74 2 107 +1
Total Volume and Open Interest 80,359 255,964 -1,185
Canadian Dollar(CME)
Mar14 140228 89.85 90.54 89.66 90.34 +0.65 43,804 132,691 +224
Jun14 140228 89.65 90.34 89.49 90.15 +0.65 1,564 5,710 +499
Sep14 140228 89.50 90.09 89.32 89.97 +0.65 107 2,082 +94
Dec14 140228 89.75 89.95 89.13 89.76 +0.63 16 1,357 +5
Total Volume and Open Interest 45,521 142,357 +838
Japanese Yen(CME)
Mar14 140228 97.87 98.48 97.76 98.25 +0.27 123,744 201,246 +1,141
Jun14 140228 97.93 98.51 97.80 98.30 +0.27 733 3,651 +156
Sep14 140228 98.05 98.36 98.05 98.36 +0.27 1 32 +0
Total Volume and Open Interest 124,479 205,041 +1,298
Swiss Franc(CME)
Mar14 140228 112.56 113.98 112.51 113.90 +1.31 24,529 52,829 -809
Jun14 140228 112.67 114.27 112.61 113.99 +1.31 191 727 -758
Sep14 140228 113.50 114.09 112.79 114.09 +1.30 1 24 -1
Total Volume and Open Interest 24,721 53,592 -1,568
EuroFX(CME)
Mar14 140228 137.08 138.26 136.94 138.22 +1.11 207,013 275,666 +2,397
Jun14 140228 137.06 138.27 136.95 138.22 +1.10 3,506 19,283 +592
Sep14 140228 137.03 138.23 137.03 138.23 +1.10 55 4,558 +47
Total Volume and Open Interest 210,575 299,961 +3,037
Mexican Peso(CME)
Mar14 140228 752.75 756.00 750.25 753.00 +0.25 31,582 85,791 +787
Apr14 140228 751.50 751.50 751.25 751.50 +0.25      
Total Volume and Open Interest 31,732 129,452 +910
Brazilian Real(CME)
Mar14 140228 431.50 432.45 428.40 428.55 -1.90 5,497 2,794 -2,197
Apr14 140228 429.20 429.60 423.00 424.55 -2.70 5,028 2,865 +2,638
May14 140228 421.30 425.60 420.15 421.30 -2.65 0 23 +0
Jun14 140228 422.05 422.30 416.85 418.05 -2.45 2,388 4,878 +2,201
Total Volume and Open Interest 12,913 17,048 +2,642
30-Year T-Bonds(CBOT)
Mar14 140228 134~220 134~270 133~270 134~190 -0~020 776,701 328,562 -115,794
Jun14 140228 133~040 133~100 132~110 133~020 -0~020 586,684 569,310 +240,716
Sep14 140228 131~260 131~260 131~260 131~260 -0~020 0 2 +0
Total Volume and Open Interest 1,363,385 897,874 +124,922
10-Year T-Notes(CBOT)
Mar14 140228 126~105 126~135 125~245 126~035 -0~065 2,282,827 946,460 -513,130
Jun14 140228 124~240 124~275 124~060 124~170 -0~070 1,685,975 1,766,744 +712,588
Sep14 140228 124~010 124~010 124~010 124~010 -0~070      
Total Volume and Open Interest 3,968,802 2,713,204 +199,458
5-Year T-Notes(CBOT)
Mar14 140228 121~004 121~014 120~216 120~290 -0~040 1,452,355 882,988 -470,361
Jun14 140228 119~310 120~004 119~202 119~274 -0~036 1,113,011 1,233,446 +432,895
Sep14 140228 119~274 119~312 119~274 119~274 -0~036      
Total Volume and Open Interest 2,565,366 2,116,434 -37,466
2 Year T-Notes(CBOT)
Mar14 140228 110~054 110~060 110~044 110~054 -0~002 677,469 373,817 -239,899
Jun14 140228 109~304 109~306 109~290 109~300 -0~004 557,927 646,995 +241,234
Sep14 140228 109~296 109~296 109~296 109~296 -0~004      
Total Volume and Open Interest 1,235,396 1,020,812 +1,335
Eurodollars(CME)
Mar14 140228 99.765 99.765 99.762 99.765 unch 94,046 750,165 -3,635
Jun14 140228 99.755 99.755 99.745 99.755 unch 116,233 632,784 +14,099
Sep14 140228 99.730 99.730 99.720 99.730 unch 116,397 707,115 +9,115
Dec14 140228 99.680 99.690 99.670 99.685 unch 119,729 696,818 -2,256
Mar15 140228 99.595 99.600 99.575 99.595 unch 132,056 788,840 +10,666
Jun15 140228 99.460 99.470 99.430 99.455 -0.010 144,473 893,975 +6,541
Sep15 140228 99.290 99.300 99.245 99.275 -0.020 183,287 946,936 -1,084
Dec15 140228 99.075 99.085 99.015 99.050 -0.030 200,112 1,233,951 +2,166
Mar16 140228 98.835 98.845 98.760 98.800 -0.035 159,815 805,759 +11,853
Jun16 140228 98.575 98.590 98.495 98.540 -0.040 131,783 572,712 +7,537
Sep16 140228 98.315 98.330 98.230 98.275 -0.045 98,480 420,915 +14,995
Dec16 140228 98.055 98.065 97.965 98.005 -0.055 110,401 438,514 +11,046
Mar17 140228 97.815 97.825 97.720 97.760 -0.055 77,339 338,610 +5,063
Jun17 140228 97.570 97.580 97.480 97.515 -0.055 48,417 209,265 +2,257
Sep17 140228 97.345 97.360 97.255 97.290 -0.055 31,900 156,982 -844
Dec17 140228 97.125 97.145 97.035 97.075 -0.050 33,325 176,763 +2,394
Mar18 140228 96.930 96.940 96.840 96.880 -0.050 17,930 146,113 -848
Jun18 140228 96.740 96.750 96.655 96.695 -0.045 20,196 93,439 -1,795
Total Volume and Open Interest      
Ultra T-Bond(CBOT)
Mar14 140228 145~01 145~13 144~03 145~03 +0~02 225,239 146,993 -74,841
Jun14 140228 143~18 143~30 142~20 143~19 +0~02 176,390 365,147 +102,936
Sep14 140228 143~19 143~19 143~19 143~19 +0~02      
Total Volume and Open Interest 401,629 512,140 +28,095
30 Day Federal Funds(CBOT)
Feb14 140228 99.933 99.933 99.933 99.933 unch 36 46,821 +25
Mar14 140228 99.925 99.925 99.925 99.925 unch 1,701 45,105 -544
Apr14 140228 99.930 99.930 99.920 99.925 unch 942 22,963 -322
May14 140228 99.925 99.925 99.920 99.920 unch 25 17,134 +16
Jun14 140228 99.920 99.920 99.915 99.920 unch 282 17,519 +50
Jul14 140228 99.915 99.920 99.910 99.915 unch 459 18,615 +8
Total Volume and Open Interest 16,307 329,214 +3,026
3-Mth Euro-Yen(CME)
Mar14 140228 99.800 99.800 99.800 99.800 unch      
Jun14 140228 99.805 99.805 99.805 99.805 unch      
Sep14 140228 99.810 99.810 99.810 99.810 unch      
Dec14 140228 99.805 99.805 99.805 99.805 unch      
Mar15 140228 99.805 99.805 99.805 99.805 unch      
Jun15 140228 99.810 99.810 99.810 99.810 unch 0 1 +0
Sep15 140228 99.795 99.795 99.795 99.795 unch      
Dec15 140228 99.780 99.780 99.780 99.780 unch      
Mar16 140228 99.640 99.640 99.640 99.640 unch      
Jun16 140228 99.500 99.500 99.500 99.500 unch      
Total Volume and Open Interest 0 1 +0
3-Mth Euro-Yen(SGX)
Mar14 140228 99.80 99.80 99.80 99.80 unch 0 91 +0
Jun14 140228 99.81 99.81 99.81 99.81 unch 0 230 +0
Sep14 140228 99.81 99.81 99.81 99.81 unch 0 32 +0
Dec14 140228 99.81 99.81 99.81 99.81 unch 0 30 +0
Mar15 140228 99.81 99.81 99.81 99.81 unch      
Jun15 140228 99.81 99.81 99.81 99.81 unch 0 2 +0
Sep15 140228 99.79 99.79 99.79 99.79 unch 0 1 +0
Dec15 140228 99.78 99.78 99.78 99.78 unch 0 33 +0
Total Volume and Open Interest 0 423 +0
Japanese Gov't Bonds(SGX)
Mar14 140228 145.20 145.27 145.07 145.17 -0.02 1,618 19,842 +272
Jun14 140228 144.90 144.90 144.77 144.85 -0.03 640 514 +300
Sep14 140228 144.28 144.28 144.28 144.28 -0.03      
Total Volume and Open Interest 2,258 20,356 +572
Euro-Bund(EUREX)
Mar14 140228 145.10 145.20 144.18 144.38 -0.69 840,170 1,055,264 +26,147
Jun14 140228 143.18 143.25 142.28 142.48 -0.67 44,759 92,956 +24,807
Sep14 140228 141.42 142.54 141.38 141.38 -0.69 0 1 +0
Total Volume and Open Interest 884,929 1,148,221 +50,954
Euro-Bobl(EUREX)
Mar14 140228 127.15 127.17 126.60 126.70 -0.45 498,893 907,877 -31
Jun14 140228 125.50 125.51 124.94 125.05 -0.45 45,791 103,998 +36,571
Sep14 140228 125.05 125.05 125.05 125.05 -0.45      
Total Volume and Open Interest 544,684 1,011,875 +36,540
3-Mth Euribor(EUREX)
Mar14 140228 99.725 99.725 99.725 99.725 -0.015 106 3,109 +64
Jun14 140228 99.735 99.735 99.730 99.735 -0.025 2 1,179 +0
Sep14 140228 99.730 99.730 99.730 99.730 -0.030 0 4,891 +0
Total Volume and Open Interest 201 30,180 +143
Long Gilt(LIFFE)
Mar14 140228 110~28 111~00 110~05 110~12 -0~14 231,873 139,670 -139,399
Jun14 140228 109~29 110~02 109~06 109~14 -0~15 153,807 297,998 +142,043
Total Volume and Open Interest 385,680 437,668 +2,644
3-Mth Short Sterling(LIFFE)
Mar14 140228 99.47 99.48 99.47 99.48 unch 8,392 271,070 -2,195
Jun14 140228 99.45 99.45 99.44 99.44 0.00 14,692 402,169 +430
Sep14 140228 99.37 99.38 99.36 99.37 -0.01 35,281 424,844 -1,210
Dec14 140228 99.25 99.28 99.23 99.24 -0.01 52,623 326,768 +2,691
Mar15 140228 99.09 99.09 99.05 99.06 -0.03 59,003 269,348 +487
Jun15 140228 98.90 98.90 98.85 98.86 -0.04 57,033 222,446 -2,325
Total Volume and Open Interest 498,297 3,029,847 +7,296
3-Mth Euribor(LIFFE)
Mar14 140228 99.740 99.745 99.720 99.725 -0.015 92,924 508,849 -6,421
Jun14 140228 99.760 99.765 99.730 99.735 -0.025 77,330 461,907 -7,924
Sep14 140228 99.760 99.765 99.725 99.730 -0.030 78,203 379,616 -11,761
Total Volume and Open Interest 665,094 3,808,866 -20,843
3-Mth Aus T-Bills(SFE)
Mar14 140228 97.39 97.39 97.38 97.39 unch 4,717 110,256 -1,652
Jun14 140228 97.41 97.43 97.40 97.42 +0.01 7,452 164,248 +688
Sep14 140228 97.39 97.42 97.38 97.42 +0.02 16,045 154,472 +6,911
Dec14 140228 97.33 97.36 97.31 97.34 +0.01 10,204 132,648 +463
Mar15 140228 97.21 97.24 97.20 97.23 +0.01 5,753 107,547 +1,202
Jun15 140228 97.05 97.09 97.03 97.08 +0.02 4,550 74,362 +1,413
Sep15 140228 96.87 96.92 96.86 96.91 +0.03 1,062 35,595 +492
Dec15 140228 96.69 96.75 96.69 96.73 +0.02 1,410 25,939 +356
Mar16 140228 96.55 96.58 96.53 96.58 +0.03 1 2,203 -75
Jun16 140228 96.40 96.42 96.40 96.42 +0.03 1 1,100 +0
Total Volume and Open Interest 51,195 809,185 +9,798
10-Year Aus T-Bonds(SFE)
Mar14 140228 95.99 96.05 95.98 96.04 +0.04 64,387 545,369 +9,328
Jun14 140228 95.93 95.99 95.93 95.98 +0.04 258 490 +255
Total Volume and Open Interest 64,645 545,859 +9,583
3-Year Aus T-Bonds(SFE)
Mar14 140228 97.11 97.15 97.10 97.14 +0.02 117,187 610,586 +22,165
Jun14 140228 97.09 97.13 97.09 97.13 +0.03 9 7 +7
Total Volume and Open Interest 117,196 610,593 +22,172
Gold(CMX)
Apr14 140228 1331.3 1333.6 1319.3 1321.6 -10.2 149,696 234,717 -394
Jun14 140228 1330.3 1333.5 1319.9 1321.9 -10.2 3,225 54,408 +439
Aug14 140228 1332.0 1333.7 1321.8 1322.2 -10.1 904 18,889 -232
Oct14 140228 1332.6 1333.8 1322.6 1322.6 -10.0 70 7,561 -17
Dec14 140228 1332.7 1332.7 1323.1 1323.1 -10.0 1,072 22,396 +391
Feb15 140228 1323.9 1323.9 1323.9 1323.9 -9.9 2 3,315 +1
Apr15 140228 1328.0 1328.0 1324.8 1324.8 -9.9 5 4,456 +5
Jun15 140228 1335.6 1335.6 1325.8 1325.8 -9.9 43 7,780 -23
Aug15 140228 1327.0 1327.0 1327.0 1327.0 -9.8 0 4,605 +0
Oct15 140228 1328.5 1328.5 1328.5 1328.5 -9.7 0 130 +0
Dec15 140228 1335.5 1335.5 1330.2 1330.2 -9.6 63 11,740 +5
Total Volume and Open Interest 155,588 387,428 -75
Silver(CMX)
Mar14 140228 2125.0 2139.0 2107.0 2120.4 -11.0 73,725 9,243 -14,281
May14 140228 2129.5 2143.0 2110.5 2124.1 -11.1 65,936 79,488 +5,776
Jul14 140228 2122.5 2146.0 2115.5 2127.3 -11.0 4,173 13,576 -434
Sep14 140228 2136.5 2137.0 2127.5 2129.9 -10.8 745 4,220 +505
Dec14 140228 2131.0 2150.0 2121.5 2133.4 -10.8 1,494 11,843 -395
Mar15 140228 2136.8 2136.8 2136.8 2136.8 -10.8 34 1,287 +11
May15 140228 2139.0 2139.0 2139.0 2139.0 -10.8 4 771 +1
Total Volume and Open Interest 148,771 135,419 -8,886
Platinum(NYMEX)
Apr14 140228 1453.5 1456.8 1441.1 1446.8 -6.6 9,295 57,787 -477
Jul14 140228 1453.7 1457.8 1443.0 1448.2 -6.5 247 5,664 +116
Oct14 140228 1450.5 1450.5 1449.2 1449.6 -6.5 3 833 +3
Jan15 140228 1451.4 1451.4 1451.4 1451.4 -6.4 0 11 +0
Total Volume and Open Interest 9,545 64,295 -358
Palladium(NYMEX)
Mar14 140228 743.45 746.95 741.60 743.85 +1.60 5,466 3,711 -3,638
Jun14 140228 88.14 92.14 85.44 89.09 +0.60 9,282 34,937 +2,701
Sep14 140228 90.44 90.44 90.44 90.44 +0.50 47 1,753 +38
Total Volume and Open Interest 14,801 40,513 -897
Copper(CMX)
Mar14 140228 323.90 325.40 322.65 323.85 +0.20 34,530 9,231 -7,635
May14 140228 320.45 321.20 317.80 318.75 -1.35 39,366 91,153 +6,107
Jul14 140228 319.60 320.45 317.30 318.05 -1.35 1,512 26,314 -12
Sep14 140228 318.50 318.50 316.75 317.65 -1.25 290 6,552 -3
Dec14 140228 318.00 318.00 317.00 317.25 -1.25 147 4,092 +16
Total Volume and Open Interest 76,678 144,492 -1,773
DJIA Index(CBOT)
Mar14 140228 16259 16385 16220 16307 +35 31 13,268 +4
Jun14 140228 16190 16239 16190 16239 +35 11 4 -5
Sep14 140228 16170 16170 16135 16170 +35      
Dec14 140228 16101 16101 16066 16101 +35      
Total Volume and Open Interest 42 13,272 -1
E-mini DJIA Index(CBOT)
Mar14 140228 16282 16388 16210 16307 +35 147,754 121,513 +1,625
Jun14 140228 16199 16315 16145 16239 +35 317 1,243 +249
Sep14 140228 16117 16170 16117 16170 +35 5 23 +0
Dec14 140228 16101 16101 16101 16101 +35 0 8 +0
Total Volume and Open Interest 148,076 122,787 +1,874
S & P 500(CME)
Mar14 140228 1853.90 1866.20 1846.00 1857.60 +3.70 3,757 206,060 +418
Jun14 140228 1846.50 1858.90 1840.90 1850.60 +3.70 3 5,464 +0
Sep14 140228 1843.80 1852.10 1834.10 1843.80 +3.70 0 1,642 +0
Dec14 140228 1836.40 1844.70 1826.70 1836.40 +3.70 0 100 +0
Total Volume and Open Interest 3,760 213,266 +418
S & P 500 E-Mini(Globex)
Mar14 140228 1854.50 1866.50 1845.25 1857.50 +3.50 1,464,320 3,111,778 +3,255
Jun14 140228 1847.75 1859.25 1838.50 1850.50 +3.50 4,027 80,602 +1,083
Total Volume and Open Interest 1,468,381 3,195,341 +4,353
NASDAQ 100(CME)
Mar14 140228 3700.50 3723.00 3665.00 3695.30 -6.20 785 16,340 +282
Jun14 140228 3708.50 3710.00 3660.00 3688.00 -6.30 0 232 +0
Sep14 140228 3681.50 3687.80 3681.50 3681.50 -6.30      
Total Volume and Open Interest 785 16,572 +282
NASDAQ 100 E-Mini(Globex)
Mar14 140228 3703.80 3722.50 3665.00 3695.30 -6.20 271,366 447,633 -6,901
Jun14 140228 3692.00 3715.50 3658.00 3688.00 -6.30 408 6,203 +251
Total Volume and Open Interest 271,776 453,916 -6,652
S & P Midcap 400(CME)
Mar14 140228 1373.00 1374.20 1372.00 1374.20 +2.00 0 1,384 +0
Jun14 140228 1371.60 1371.60 1369.60 1371.60 +2.00      
Sep14 140228 1369.60 1369.60 1367.60 1369.60 +2.00      
Total Volume and Open Interest 0 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 140228 15.05 15.70 14.80 15.20 +0.10 72,895 165,857 -2,662
Apr14 140228 15.52 16.15 15.30 15.67 +0.12 38,198 67,638 +1,063
May14 140228 16.23 16.75 16.10 16.39 +0.14 20,975 43,933 +212
Total Volume and Open Interest 167,774 367,139 +1,500
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar14 140228 14945 15020 14740 14930 unch 12,900 69,020 +583
Jun14 140228 14895 15020 14750 14935 +5 72 680 +14
Total Volume and Open Interest 12,972 69,700 +597
Nikkei 225(SGX)
Mar14 140228 14985 14990 14695 14890 -105 76,151 263,363 +1,425
Jun14 140228 14880 14880 14660 14800 -100 250 8,439 +41
Sep14 140228 14790 14790 14790 14790 -105 0 1,005 +0
Total Volume and Open Interest 76,419 317,201 +1,459
CAC 40(EURONEXT)
Mar14 140228 4408.0 4415.0 4368.0 4405.0 +6.0 87,270 311,087 +3,117
Apr14 140228 4401.5 4405.0 4362.0 4397.0 +5.5 198 313 +160
May14 140228 4338.0 4338.0 4338.0 4338.0 +6.0      
Total Volume and Open Interest 87,773 311,867 +3,287
Hang Seng Index(HKFE)
Feb14 140227 22362 22666 22333 22660 +248 112,999 68,182 -10,853
Mar14 140228 22788 22937 22644 22807 +17 48,287 90,556 +18,616
Apr14 140228 22838 22930 22663 22797        
DAX(EUREX)
Mar14 140228 9619.5 9698.0 9566.0 9669.0 +66.0 83,096 134,896 +538
Jun14 140228 9638.5 9714.0 9590.0 9689.5 +66.0 392 10,718 +33
Sep14 140228 9648.5 9718.5 9598.0 9698.5 +66.5 17 422 +4
Total Volume and Open Interest 83,505 146,036 +575
FT-SE 100(EURONEXT)
Mar14 140228 6795.00 6808.00 6743.00 6775.50 -15.00 93,344 679,875 +6,903
Jun14 140228 6749.50 6750.00 6700.00 6720.50 -15.50 2,172 10,868 +159
Sep14 140228 6671.50 6671.50 6671.50 6671.50 -15.50 80 347 +0
Total Volume and Open Interest 95,596 691,130 +7,062
SPI 200(SFE)
Mar14 140228 5399.0 5432.0 5369.0 5396.0 unch 28,535 247,912 +3,262
Jun14 140228 5391.0 5430.0 5390.0 5398.0 +1.0 96 3,691 +5
Sep14 140228 5354.0 5354.0 5354.0 5354.0 +1.0 22 1,260 +0
Total Volume and Open Interest 28,753 254,799 +3,355
FTSE MIB(ISE)
Mar14 140228 20345.00 20485.00 20230.00 20448.00 +113.00 17,505 66,487 +1,053
Jun14 140228 20060.00 20190.00 19965.00 20173.00 +113.00 134 712 +94
Sep14 140228 20073.00 20073.00 20073.00 20073.00 +113.00 0 20 +0
Total Volume and Open Interest 17,639 67,219 +1,147
KOSPI 200(KFE)
Mar14 140228 257.60 257.70 257.30 257.50 -0.20 140,806 120,427 +3,254
Jun14 140228 259.05 259.05 259.05 259.05 -0.25 216 4,223 +290
Sep14 140228 261.25 261.25 260.70 260.70 +0.10 7 569 +2
Total Volume and Open Interest 141,031 125,619 +3,555
GSCI(CME)
Mar14 140228 646.00 650.00 646.00 650.00 +3.00 833 9,732 +509
Apr14 140228 647.00 647.00 643.00 647.00 +3.00 51 303 +49
May14 140228 644.00 644.00 640.00 644.00 +3.00      
Total Volume and Open Interest 884 10,035 +558
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!!!