|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed July 09, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul14 |
140709 |
1325.75 |
1337.50 |
1314.00 |
1334.50 |
+4.75 |
1,891 |
3,177 |
-1,104 |
Aug14 |
140709 |
1247.50 |
1253.50 |
1231.25 |
1246.50 |
-2.00 |
32,283 |
65,023 |
+1,081 |
Sep14 |
140709 |
1138.75 |
1141.75 |
1124.50 |
1132.00 |
-8.75 |
7,876 |
25,427 |
+649 |
Nov14 |
140709 |
1115.00 |
1117.50 |
1100.75 |
1103.75 |
-12.50 |
85,872 |
388,328 |
+254 |
Jan15 |
140709 |
1123.75 |
1125.75 |
1108.75 |
1112.00 |
-13.00 |
13,405 |
44,355 |
+2,428 |
Mar15 |
140709 |
1132.75 |
1134.25 |
1117.00 |
1119.75 |
-14.25 |
10,193 |
29,507 |
+1,409 |
May15 |
140709 |
1139.00 |
1141.50 |
1124.00 |
1127.00 |
-14.00 |
3,627 |
14,517 |
+1,067 |
Jul15 |
140709 |
1145.75 |
1148.50 |
1131.00 |
1133.75 |
-14.25 |
1,834 |
13,121 |
+143 |
Aug15 |
140709 |
1139.75 |
1143.50 |
1128.75 |
1129.75 |
-13.75 |
33 |
600 |
+18 |
Sep15 |
140709 |
1114.75 |
1128.50 |
1114.75 |
1114.75 |
-13.75 |
18 |
120 |
+9 |
Nov15 |
140709 |
1119.50 |
1121.50 |
1105.25 |
1108.50 |
-13.00 |
927 |
21,887 |
+429 |
Jan16 |
140709 |
1120.00 |
1125.50 |
1110.50 |
1113.00 |
-12.50 |
7 |
96 |
+4 |
Mar16 |
140709 |
1115.50 |
1127.00 |
1115.50 |
1115.50 |
-11.50 |
1 |
15 |
+0 |
May16 |
140709 |
1117.00 |
1128.25 |
1117.00 |
1117.00 |
-11.25 |
0 |
1 |
+0 |
Total Volume and Open Interest |
158,006 |
606,569 |
+6,416 |
Soybean Meal(CBOT) |
Jul14 |
140709 |
437.00 |
440.00 |
434.50 |
439.50 |
+2.20 |
1,243 |
2,108 |
-962 |
Aug14 |
140709 |
401.70 |
407.00 |
398.00 |
406.10 |
+4.20 |
20,656 |
50,974 |
-1,212 |
Sep14 |
140709 |
373.70 |
376.90 |
371.70 |
376.10 |
+1.60 |
5,397 |
22,540 |
+990 |
Oct14 |
140709 |
358.90 |
361.70 |
357.20 |
358.30 |
-1.60 |
2,634 |
17,893 |
+357 |
Dec14 |
140709 |
356.90 |
359.00 |
354.10 |
355.20 |
-2.10 |
30,755 |
159,696 |
+2,233 |
Jan15 |
140709 |
356.20 |
358.50 |
353.70 |
354.80 |
-2.20 |
3,761 |
14,838 |
+529 |
Mar15 |
140709 |
358.70 |
361.20 |
356.20 |
357.10 |
-2.40 |
2,725 |
11,512 |
+40 |
May15 |
140709 |
360.50 |
363.60 |
358.70 |
359.50 |
-2.60 |
1,219 |
10,005 |
+148 |
Jul15 |
140709 |
364.10 |
366.00 |
361.20 |
361.90 |
-2.30 |
916 |
9,417 |
-81 |
Aug15 |
140709 |
364.00 |
365.50 |
361.00 |
361.20 |
-2.40 |
195 |
1,781 |
+39 |
Total Volume and Open Interest |
69,727 |
305,677 |
+2,154 |
Soybean Oil(CBOT) |
Jul14 |
140709 |
37.81 |
37.81 |
36.92 |
37.04 |
-0.76 |
2,135 |
2,029 |
-468 |
Aug14 |
140709 |
37.89 |
37.99 |
37.01 |
37.14 |
-0.74 |
21,791 |
52,960 |
+854 |
Sep14 |
140709 |
37.95 |
38.05 |
37.08 |
37.21 |
-0.73 |
9,083 |
23,026 |
+1,925 |
Oct14 |
140709 |
37.88 |
37.97 |
37.06 |
37.18 |
-0.69 |
3,564 |
16,227 |
+176 |
Dec14 |
140709 |
37.98 |
38.09 |
37.19 |
37.30 |
-0.67 |
29,759 |
178,625 |
-93 |
Jan15 |
140709 |
38.10 |
38.18 |
37.32 |
37.44 |
-0.66 |
3,296 |
15,009 |
+722 |
Mar15 |
140709 |
38.30 |
38.34 |
37.47 |
37.57 |
-0.67 |
1,627 |
8,882 |
-79 |
May15 |
140709 |
38.47 |
38.47 |
37.59 |
37.70 |
-0.67 |
1,204 |
6,108 |
+282 |
Jul15 |
140709 |
38.60 |
38.60 |
37.68 |
37.80 |
-0.66 |
708 |
3,687 |
+253 |
Aug15 |
140709 |
38.28 |
38.37 |
37.71 |
37.75 |
-0.62 |
54 |
1,125 |
+11 |
Total Volume and Open Interest |
73,434 |
311,838 |
+3,649 |
Canola(WCE) |
Jul14 |
140709 |
468.2 |
468.2 |
468.2 |
468.2 |
-13.5 |
0 |
41 |
+0 |
Nov14 |
140709 |
462.0 |
463.0 |
449.0 |
449.1 |
-13.5 |
8,945 |
90,940 |
+1,661 |
Jan15 |
140709 |
463.9 |
464.7 |
451.5 |
451.6 |
-12.6 |
4,560 |
26,836 |
-404 |
Mar15 |
140709 |
462.9 |
462.9 |
450.4 |
450.5 |
-12.2 |
3,109 |
15,773 |
+1,999 |
May15 |
140709 |
458.5 |
459.2 |
446.2 |
447.9 |
-10.5 |
1,523 |
6,578 |
-14 |
Total Volume and Open Interest |
19,210 |
146,557 |
+4,054 |
Corn(CBOT) |
Jul14 |
140709 |
408.75 |
408.75 |
400.75 |
404.00 |
-4.25 |
2,821 |
8,074 |
-1,281 |
Sep14 |
140709 |
397.75 |
398.00 |
388.50 |
391.25 |
-7.00 |
107,401 |
511,268 |
-362 |
Dec14 |
140709 |
403.75 |
404.00 |
395.00 |
398.00 |
-6.25 |
133,914 |
557,519 |
+5,180 |
Mar15 |
140709 |
415.50 |
415.75 |
406.50 |
409.50 |
-6.25 |
20,597 |
91,662 |
+2,686 |
May15 |
140709 |
423.25 |
423.75 |
414.50 |
417.50 |
-6.25 |
4,215 |
19,906 |
+546 |
Jul15 |
140709 |
430.00 |
430.25 |
421.25 |
424.50 |
-5.75 |
4,867 |
40,972 |
+632 |
Sep15 |
140709 |
433.00 |
433.25 |
424.50 |
427.75 |
-5.50 |
694 |
7,055 |
+303 |
Dec15 |
140709 |
436.00 |
437.00 |
428.25 |
431.75 |
-5.25 |
3,731 |
56,626 |
+982 |
Mar16 |
140709 |
445.50 |
446.75 |
437.75 |
441.25 |
-5.50 |
63 |
1,248 |
+5 |
May16 |
140709 |
451.00 |
453.00 |
445.00 |
447.75 |
-5.25 |
29 |
394 |
-4 |
Total Volume and Open Interest |
278,535 |
1,298,083 |
+8,757 |
Wheat(CBOT) |
Jul14 |
140709 |
545.75 |
545.75 |
537.00 |
539.50 |
-5.75 |
220 |
500 |
-123 |
Sep14 |
140709 |
556.25 |
558.25 |
547.75 |
551.25 |
-5.00 |
52,187 |
197,734 |
-800 |
Dec14 |
140709 |
581.00 |
582.00 |
571.25 |
575.00 |
-5.25 |
20,915 |
106,955 |
-83 |
Mar15 |
140709 |
603.25 |
604.25 |
594.00 |
597.50 |
-5.25 |
4,081 |
37,271 |
+293 |
May15 |
140709 |
619.25 |
619.25 |
609.25 |
613.00 |
-5.25 |
1,309 |
8,240 |
+115 |
Jul15 |
140709 |
630.25 |
631.25 |
621.00 |
624.25 |
-6.50 |
2,322 |
24,042 |
+462 |
Total Volume and Open Interest |
81,309 |
381,186 |
-93 |
Wheat(KCBT) |
Jul14 |
140709 |
674.00 |
675.00 |
660.00 |
660.75 |
-14.25 |
98 |
419 |
-125 |
Sep14 |
140709 |
663.25 |
664.00 |
649.50 |
653.25 |
-11.00 |
9,269 |
74,484 |
-520 |
Dec14 |
140709 |
674.00 |
674.00 |
660.25 |
664.00 |
-10.75 |
6,394 |
41,271 |
+503 |
Mar15 |
140709 |
681.25 |
681.50 |
667.50 |
671.25 |
-10.25 |
1,593 |
7,568 |
+170 |
May15 |
140709 |
684.75 |
684.75 |
670.75 |
674.75 |
-9.50 |
330 |
2,463 |
+111 |
Jul15 |
140709 |
675.00 |
675.00 |
662.50 |
665.50 |
-9.50 |
343 |
6,015 |
+49 |
Total Volume and Open Interest |
18,141 |
133,029 |
+211 |
Wheat(MGE) |
Jul14 |
140709 |
643.25 |
643.25 |
640.00 |
640.00 |
-12.00 |
3 |
5 |
-16 |
Sep14 |
140709 |
656.00 |
656.00 |
643.75 |
647.25 |
-9.75 |
3,280 |
29,927 |
+497 |
Dec14 |
140709 |
666.50 |
666.50 |
655.00 |
658.00 |
-9.00 |
2,104 |
20,787 |
-844 |
Mar15 |
140709 |
678.00 |
679.00 |
669.50 |
672.50 |
-7.25 |
837 |
6,384 |
+250 |
May15 |
140709 |
685.00 |
685.00 |
678.00 |
679.50 |
-7.75 |
363 |
936 |
+199 |
Total Volume and Open Interest |
6,608 |
58,668 |
+107 |
Oats(CBOT) |
Jul14 |
140709 |
383.00 |
390.00 |
357.75 |
357.75 |
-32.25 |
53 |
11 |
-44 |
Sep14 |
140709 |
349.00 |
350.00 |
336.50 |
337.75 |
-12.25 |
73 |
1,637 |
+11 |
Dec14 |
140709 |
340.00 |
340.50 |
327.75 |
329.75 |
-10.75 |
290 |
5,499 |
+9 |
Mar15 |
140709 |
326.50 |
329.50 |
319.75 |
319.75 |
-9.75 |
6 |
331 |
+0 |
Total Volume and Open Interest |
424 |
7,493 |
-22 |
Rough Rice(CBOT) |
Jul14 |
140709 |
14.95 |
14.95 |
14.60 |
14.60 |
-0.24 |
18 |
420 |
-38 |
Sep14 |
140709 |
13.69 |
13.70 |
13.44 |
13.45 |
-0.24 |
105 |
5,266 |
-12 |
Nov14 |
140709 |
13.85 |
13.89 |
13.65 |
13.66 |
-0.23 |
43 |
2,197 |
-2 |
Jan15 |
140709 |
14.07 |
14.10 |
13.86 |
13.87 |
-0.22 |
4 |
59 |
+3 |
Total Volume and Open Interest |
171 |
8,029 |
-49 |
Live Cattle(CME) |
Aug14 |
140709 |
153.600 |
155.380 |
150.535 |
150.800 |
-2.735 |
27,879 |
144,062 |
-5,363 |
Oct14 |
140709 |
155.935 |
157.500 |
152.985 |
153.550 |
-2.435 |
20,588 |
97,316 |
+179 |
Dec14 |
140709 |
155.350 |
156.535 |
152.435 |
154.050 |
-1.300 |
9,722 |
56,891 |
-426 |
Feb15 |
140709 |
155.150 |
156.000 |
151.935 |
153.400 |
-1.425 |
5,441 |
28,713 |
+562 |
Apr15 |
140709 |
155.350 |
156.250 |
152.450 |
153.400 |
-1.835 |
2,327 |
16,468 |
-378 |
Jun15 |
140709 |
148.485 |
148.800 |
145.035 |
146.050 |
-1.985 |
296 |
4,214 |
+73 |
Total Volume and Open Interest |
66,533 |
349,174 |
-5,283 |
Feeder Cattle(CME) |
Aug14 |
140709 |
216.800 |
218.600 |
212.900 |
213.600 |
-2.300 |
4,544 |
22,189 |
-560 |
Sep14 |
140709 |
217.950 |
219.985 |
214.485 |
215.200 |
-2.285 |
1,595 |
7,161 |
+141 |
Oct14 |
140709 |
218.330 |
220.000 |
214.550 |
214.880 |
-2.670 |
1,410 |
9,118 |
+125 |
Nov14 |
140709 |
218.080 |
219.630 |
214.350 |
214.850 |
-2.500 |
496 |
5,765 |
+59 |
Jan15 |
140709 |
213.130 |
214.500 |
210.000 |
210.000 |
-3.000 |
247 |
5,284 |
+1 |
Mar15 |
140709 |
211.485 |
213.080 |
208.250 |
208.250 |
-3.000 |
81 |
1,109 |
+15 |
Apr15 |
140709 |
212.935 |
212.950 |
208.750 |
208.750 |
-3.000 |
78 |
473 |
+49 |
Total Volume and Open Interest |
8,471 |
51,394 |
-154 |
Lean Hogs(CME) |
Jul14 |
140709 |
132.485 |
133.630 |
132.285 |
133.300 |
+1.100 |
6,433 |
15,161 |
-1,326 |
Aug14 |
140709 |
130.130 |
131.630 |
128.000 |
129.600 |
-0.250 |
14,598 |
76,656 |
-956 |
Oct14 |
140709 |
116.480 |
117.635 |
113.650 |
115.400 |
-0.900 |
9,434 |
62,269 |
+2,161 |
Dec14 |
140709 |
104.500 |
105.500 |
103.080 |
105.450 |
+1.200 |
5,838 |
52,533 |
+2,087 |
Feb15 |
140709 |
97.730 |
98.650 |
96.635 |
98.400 |
+1.150 |
1,914 |
20,296 |
+785 |
Apr15 |
140709 |
96.600 |
96.850 |
95.285 |
96.580 |
+0.380 |
1,333 |
12,338 |
+211 |
May15 |
140709 |
94.480 |
94.480 |
93.500 |
93.500 |
-0.600 |
78 |
572 |
-68 |
Jun15 |
140709 |
96.150 |
96.450 |
95.480 |
96.300 |
+0.150 |
404 |
6,537 |
+236 |
Total Volume and Open Interest |
40,106 |
248,164 |
+3,173 |
Class III Milk(CME) |
Jul14 |
140709 |
21.30 |
21.40 |
21.27 |
21.30 |
-0.02 |
109 |
4,003 |
+1 |
Aug14 |
140709 |
20.48 |
20.53 |
20.32 |
20.35 |
-0.18 |
158 |
3,546 |
+5 |
Sep14 |
140709 |
20.10 |
20.10 |
19.75 |
19.81 |
-0.38 |
127 |
3,198 |
-14 |
Oct14 |
140709 |
20.00 |
20.00 |
19.66 |
19.75 |
-0.35 |
44 |
2,766 |
-3 |
Nov14 |
140709 |
19.61 |
19.61 |
19.25 |
19.31 |
-0.30 |
57 |
2,512 |
+14 |
Total Volume and Open Interest |
870 |
23,899 |
+247 |
Cocoa(ICE) |
Jul14 |
140709 |
3140 |
3140 |
3086 |
3113 |
-21 |
3 |
372 |
-3 |
Sep14 |
140709 |
3118 |
3118 |
3069 |
3087 |
-29 |
6,485 |
104,829 |
-1,253 |
Dec14 |
140709 |
3116 |
3116 |
3068 |
3087 |
-27 |
2,264 |
60,386 |
-279 |
Mar15 |
140709 |
3112 |
3112 |
3066 |
3084 |
-26 |
511 |
32,628 |
+123 |
May15 |
140709 |
3100 |
3100 |
3069 |
3086 |
-25 |
129 |
7,610 |
+32 |
Jul15 |
140709 |
3092 |
3092 |
3066 |
3084 |
-24 |
85 |
4,318 |
+54 |
Sep15 |
140709 |
3073 |
3085 |
3071 |
3083 |
-24 |
1 |
987 |
+0 |
Total Volume and Open Interest |
9,478 |
213,182 |
-1,326 |
Coffee "C"(ICE) |
Jul14 |
140709 |
170.20 |
170.20 |
170.20 |
170.20 |
unch |
22 |
108 |
-17 |
Sep14 |
140709 |
173.10 |
174.90 |
171.45 |
172.90 |
-0.05 |
15,471 |
82,411 |
-400 |
Dec14 |
140709 |
177.90 |
178.45 |
175.10 |
176.45 |
-0.05 |
4,206 |
39,805 |
+604 |
Mar15 |
140709 |
179.50 |
181.45 |
178.95 |
179.75 |
-0.05 |
1,439 |
21,359 |
+458 |
May15 |
140709 |
181.50 |
182.75 |
181.50 |
181.85 |
unch |
285 |
4,776 |
-30 |
Jul15 |
140709 |
183.95 |
184.10 |
183.15 |
183.15 |
unch |
147 |
1,699 |
+45 |
Total Volume and Open Interest |
21,657 |
158,080 |
+669 |
Orange Juice(ICE) |
Jul14 |
140709 |
148.60 |
148.60 |
148.60 |
148.60 |
+0.20 |
0 |
75 |
+0 |
Sep14 |
140709 |
150.85 |
151.20 |
149.90 |
151.05 |
+0.20 |
779 |
10,843 |
-66 |
Nov14 |
140709 |
152.35 |
152.75 |
151.60 |
152.75 |
+0.10 |
34 |
1,868 |
-18 |
Jan15 |
140709 |
154.20 |
155.05 |
153.90 |
155.05 |
+0.40 |
23 |
832 |
+19 |
Mar15 |
140709 |
155.65 |
156.85 |
155.55 |
156.85 |
+0.40 |
3 |
296 |
+3 |
May15 |
140709 |
158.10 |
158.10 |
158.10 |
158.10 |
+0.35 |
0 |
43 |
+0 |
Total Volume and Open Interest |
839 |
13,957 |
-62 |
Sugar #11(ICE) |
Oct14 |
140709 |
17.70 |
17.77 |
17.27 |
17.42 |
-0.26 |
70,315 |
480,479 |
-4,378 |
Mar15 |
140709 |
19.15 |
19.21 |
18.78 |
18.93 |
-0.22 |
20,662 |
195,497 |
+2,996 |
May15 |
140709 |
19.25 |
19.26 |
18.91 |
19.05 |
-0.20 |
4,932 |
39,653 |
+447 |
Jul15 |
140709 |
19.20 |
19.26 |
18.92 |
19.07 |
-0.20 |
3,714 |
62,925 |
+442 |
Oct15 |
140709 |
19.38 |
19.42 |
19.10 |
19.24 |
-0.21 |
840 |
27,820 |
+176 |
Mar16 |
140709 |
19.66 |
19.66 |
19.42 |
19.57 |
-0.22 |
637 |
13,640 |
+145 |
May16 |
140709 |
19.49 |
19.55 |
19.41 |
19.54 |
-0.22 |
176 |
2,767 |
+1 |
Jul16 |
140709 |
19.49 |
19.52 |
19.49 |
19.52 |
-0.22 |
90 |
3,032 |
+49 |
Total Volume and Open Interest |
101,693 |
835,423 |
+136 |
London Cocoa(LCE) |
Jul14 |
140709 |
1952 |
1954 |
1920 |
1933 |
-19 |
4,839 |
26,118 |
-1,819 |
Sep14 |
140709 |
1931 |
1935 |
1903 |
1912 |
-19 |
8,146 |
82,366 |
-310 |
Dec14 |
140709 |
1911 |
1915 |
1885 |
1893 |
-18 |
3,613 |
69,503 |
+865 |
Mar15 |
140709 |
1902 |
1903 |
1875 |
1885 |
-17 |
2,448 |
69,561 |
+701 |
May15 |
140709 |
1892 |
1893 |
1866 |
1876 |
-16 |
873 |
22,131 |
+225 |
Jul15 |
140709 |
1886 |
1886 |
1861 |
1869 |
-17 |
158 |
2,776 |
+138 |
Sep15 |
140709 |
1878 |
1879 |
1854 |
1864 |
-15 |
0 |
1,593 |
+37 |
Total Volume and Open Interest |
20,077 |
276,511 |
-108 |
London Sugar(LCE) |
Aug14 |
140709 |
463.90 |
464.00 |
455.60 |
459.00 |
-6.20 |
7,543 |
16,939 |
-3,019 |
Oct14 |
140709 |
467.10 |
467.60 |
459.00 |
462.40 |
-5.50 |
4,855 |
36,576 |
+531 |
Dec14 |
140709 |
481.40 |
481.50 |
473.00 |
475.50 |
-6.70 |
920 |
10,185 |
+41 |
Mar15 |
140709 |
497.40 |
497.40 |
489.00 |
491.30 |
-6.00 |
784 |
7,725 |
+240 |
May15 |
140709 |
502.20 |
502.20 |
496.20 |
498.30 |
-5.30 |
52 |
3,093 |
+54 |
Total Volume and Open Interest |
14,193 |
77,363 |
-2,166 |
Cotton(ICE) |
Jul14 |
140709 |
74.59 |
75.00 |
74.59 |
74.97 |
-0.03 |
152 |
1,708 |
-175 |
Oct14 |
140709 |
70.39 |
70.98 |
70.39 |
70.55 |
+0.46 |
45 |
312 |
+14 |
Dec14 |
140709 |
70.26 |
70.68 |
69.50 |
69.67 |
-0.43 |
15,750 |
119,669 |
-862 |
Mar15 |
140709 |
71.24 |
71.64 |
70.55 |
70.63 |
-0.54 |
1,620 |
19,832 |
+388 |
May15 |
140709 |
72.30 |
72.60 |
71.82 |
71.89 |
-0.49 |
373 |
1,507 |
+66 |
Jul15 |
140709 |
73.29 |
73.46 |
72.99 |
72.99 |
-0.44 |
154 |
1,716 |
+27 |
Total Volume and Open Interest |
18,308 |
147,098 |
-418 |
Lumber(CME) |
Jul14 |
140709 |
331.6 |
339.5 |
330.8 |
332.1 |
+1.2 |
149 |
387 |
-123 |
Sep14 |
140709 |
331.6 |
341.6 |
331.0 |
339.0 |
+6.9 |
331 |
3,232 |
+49 |
Nov14 |
140709 |
331.0 |
338.9 |
329.0 |
336.0 |
+6.0 |
74 |
579 |
+21 |
Jan15 |
140709 |
341.9 |
342.0 |
335.0 |
341.9 |
+5.9 |
2 |
27 |
+2 |
Total Volume and Open Interest |
558 |
4,231 |
-49 |
Crude Oil(NYM) |
Aug14 |
140709 |
103.45 |
103.60 |
101.85 |
102.29 |
-1.11 |
189,250 |
241,418 |
-15,474 |
Sep14 |
140709 |
102.80 |
102.90 |
101.31 |
101.75 |
-1.04 |
73,998 |
231,030 |
+9,958 |
Oct14 |
140709 |
102.01 |
102.09 |
100.62 |
101.04 |
-0.97 |
30,314 |
159,621 |
+2,951 |
Nov14 |
140709 |
101.27 |
101.27 |
99.88 |
100.28 |
-0.90 |
17,754 |
75,573 |
+1,510 |
Dec14 |
140709 |
100.42 |
100.54 |
99.18 |
99.60 |
-0.82 |
48,733 |
220,346 |
-1,271 |
Jan15 |
140709 |
99.74 |
99.83 |
98.58 |
98.98 |
-0.74 |
6,112 |
74,062 |
+340 |
Feb15 |
140709 |
99.04 |
99.07 |
98.23 |
98.40 |
-0.67 |
2,034 |
37,863 |
+14 |
Mar15 |
140709 |
98.48 |
98.48 |
97.60 |
97.84 |
-0.62 |
4,067 |
64,299 |
+636 |
Apr15 |
140709 |
97.38 |
97.44 |
97.08 |
97.27 |
-0.57 |
1,105 |
27,333 |
+245 |
May15 |
140709 |
97.29 |
97.29 |
96.60 |
96.76 |
-0.53 |
696 |
24,625 |
+170 |
Jun15 |
140709 |
96.93 |
96.93 |
96.05 |
96.32 |
-0.49 |
11,892 |
107,774 |
+980 |
Jul15 |
140709 |
95.70 |
95.78 |
95.50 |
95.78 |
-0.46 |
1,040 |
25,517 |
+422 |
Aug15 |
140709 |
95.33 |
95.33 |
95.33 |
95.33 |
-0.43 |
632 |
21,405 |
+104 |
Sep15 |
140709 |
94.96 |
94.96 |
94.96 |
94.96 |
-0.41 |
807 |
33,575 |
+61 |
Oct15 |
140709 |
94.63 |
94.63 |
94.63 |
94.63 |
-0.39 |
360 |
20,180 |
-77 |
Nov15 |
140709 |
94.36 |
94.36 |
94.36 |
94.36 |
-0.38 |
440 |
22,168 |
-224 |
Total Volume and Open Interest |
411,475 |
1,751,556 |
+1,605 |
e-miNY Crude Oil(NYM) |
Jul14 |
140619 |
106.050 |
106.625 |
105.325 |
106.425 |
+0.450 |
4,736 |
4,883 |
-408 |
Aug14 |
140709 |
103.500 |
103.600 |
101.900 |
102.300 |
-1.100 |
3,848 |
4,320 |
+53 |
Sep14 |
140709 |
102.800 |
102.825 |
101.425 |
101.750 |
-1.050 |
164 |
1,432 |
-33 |
Oct14 |
140709 |
102.025 |
102.025 |
100.750 |
101.050 |
-0.950 |
96 |
1,387 |
+36 |
Nov14 |
140709 |
100.175 |
100.275 |
100.175 |
100.275 |
-0.900 |
46 |
345 |
+11 |
Dec14 |
140709 |
99.500 |
99.600 |
99.500 |
99.600 |
-0.825 |
13 |
1,371 |
+4 |
Jan15 |
140709 |
98.975 |
98.975 |
98.975 |
98.975 |
-0.750 |
0 |
21 |
+0 |
Feb15 |
140709 |
98.400 |
98.400 |
98.400 |
98.400 |
-0.675 |
0 |
1 |
+0 |
Mar15 |
140709 |
97.850 |
97.850 |
97.850 |
97.850 |
-0.600 |
0 |
1 |
+0 |
Apr15 |
140709 |
97.275 |
97.275 |
97.275 |
97.275 |
-0.575 |
|
|
|
Total Volume and Open Interest |
4,167 |
8,963 |
+71 |
NY Harbor ULSD(NYM) |
Aug14 |
140709 |
288.18 |
288.18 |
285.86 |
287.11 |
-0.25 |
53,377 |
71,473 |
-4,728 |
Sep14 |
140709 |
289.57 |
289.57 |
287.41 |
288.52 |
-0.32 |
19,706 |
55,913 |
+2,272 |
Oct14 |
140709 |
290.26 |
290.50 |
288.66 |
289.69 |
-0.31 |
9,574 |
29,251 |
+486 |
Nov14 |
140709 |
291.58 |
291.58 |
289.96 |
290.87 |
-0.34 |
5,892 |
17,864 |
+882 |
Dec14 |
140709 |
292.58 |
292.73 |
290.97 |
291.90 |
-0.33 |
7,973 |
30,959 |
-504 |
Jan15 |
140709 |
292.70 |
293.02 |
291.78 |
292.68 |
-0.34 |
1,853 |
14,211 |
-86 |
Feb15 |
140709 |
292.52 |
292.98 |
291.80 |
292.56 |
-0.36 |
1,093 |
8,563 |
+234 |
Mar15 |
140709 |
291.43 |
291.90 |
290.82 |
291.58 |
-0.36 |
754 |
10,264 |
+131 |
Apr15 |
140709 |
290.08 |
290.52 |
289.42 |
290.20 |
-0.37 |
127 |
7,680 |
+31 |
May15 |
140709 |
288.82 |
289.18 |
288.16 |
288.93 |
-0.35 |
58 |
4,080 |
-25 |
Jun15 |
140709 |
287.87 |
287.99 |
286.93 |
287.68 |
-0.34 |
711 |
16,649 |
+87 |
Jul15 |
140709 |
287.50 |
287.50 |
286.65 |
286.96 |
-0.32 |
86 |
1,732 |
+3 |
Aug15 |
140709 |
287.00 |
287.00 |
286.50 |
286.50 |
-0.29 |
44 |
1,411 |
+27 |
Sep15 |
140709 |
286.00 |
286.50 |
286.00 |
286.23 |
-0.24 |
13 |
1,995 |
+9 |
Total Volume and Open Interest |
102,248 |
289,013 |
-1,156 |
RBOB Gasoline(NYM) |
Aug14 |
140709 |
297.10 |
297.10 |
293.50 |
293.77 |
-3.52 |
61,482 |
108,105 |
-8,792 |
Sep14 |
140709 |
293.91 |
293.91 |
290.62 |
290.96 |
-3.14 |
34,852 |
67,785 |
+5,718 |
Oct14 |
140709 |
277.10 |
277.10 |
274.54 |
274.88 |
-2.66 |
15,749 |
35,945 |
+1,054 |
Nov14 |
140709 |
273.15 |
273.15 |
270.60 |
270.84 |
-2.39 |
10,563 |
36,115 |
+1,249 |
Dec14 |
140709 |
269.73 |
269.95 |
267.60 |
267.92 |
-2.22 |
9,942 |
36,908 |
-339 |
Jan15 |
140709 |
268.27 |
268.27 |
266.38 |
266.46 |
-2.13 |
4,187 |
15,227 |
+280 |
Feb15 |
140709 |
268.31 |
268.31 |
266.45 |
266.51 |
-2.11 |
2,002 |
8,629 |
+362 |
Mar15 |
140709 |
269.45 |
269.45 |
267.62 |
267.64 |
-2.08 |
1,351 |
8,206 |
+95 |
Apr15 |
140709 |
285.11 |
285.11 |
284.30 |
284.30 |
-1.82 |
731 |
5,674 |
+72 |
May15 |
140709 |
283.42 |
283.42 |
283.42 |
283.42 |
-1.63 |
907 |
2,568 |
+346 |
Total Volume and Open Interest |
142,887 |
331,427 |
+125 |
e-miNY RBOB Gasoline(NYM) |
Aug14 |
140709 |
293.80 |
293.80 |
293.77 |
293.80 |
-3.50 |
0 |
1 |
+0 |
Sep14 |
140709 |
291.00 |
291.00 |
290.96 |
291.00 |
-3.10 |
|
|
|
Oct14 |
140709 |
274.90 |
274.90 |
274.88 |
274.90 |
-2.60 |
|
|
|
Nov14 |
140709 |
270.80 |
270.84 |
270.80 |
270.80 |
-2.40 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Aug14 |
140709 |
4.205 |
4.230 |
4.163 |
4.170 |
-0.034 |
112,622 |
146,472 |
+2,205 |
Sep14 |
140709 |
4.190 |
4.226 |
4.158 |
4.166 |
-0.028 |
41,272 |
187,276 |
+4,931 |
Oct14 |
140709 |
4.199 |
4.225 |
4.163 |
4.172 |
-0.025 |
28,736 |
122,901 |
-46 |
Nov14 |
140709 |
4.235 |
4.259 |
4.201 |
4.209 |
-0.026 |
13,926 |
61,926 |
+512 |
Dec14 |
140709 |
4.308 |
4.327 |
4.273 |
4.280 |
-0.025 |
10,317 |
79,884 |
+586 |
Jan15 |
140709 |
4.355 |
4.384 |
4.332 |
4.341 |
-0.021 |
15,133 |
87,288 |
+280 |
Feb15 |
140709 |
4.334 |
4.362 |
4.316 |
4.321 |
-0.021 |
4,473 |
33,960 |
+991 |
Mar15 |
140709 |
4.244 |
4.288 |
4.235 |
4.247 |
-0.019 |
6,800 |
57,534 |
+1,028 |
Apr15 |
140709 |
3.960 |
3.990 |
3.955 |
3.972 |
-0.007 |
7,080 |
65,699 |
+12 |
May15 |
140709 |
3.962 |
3.972 |
3.950 |
3.958 |
-0.008 |
2,074 |
27,537 |
-709 |
Jun15 |
140709 |
3.984 |
3.993 |
3.966 |
3.980 |
-0.007 |
590 |
19,515 |
+21 |
Jul15 |
140709 |
4.003 |
4.027 |
4.000 |
4.009 |
-0.006 |
657 |
13,966 |
-100 |
Aug15 |
140709 |
4.013 |
4.027 |
4.009 |
4.015 |
-0.006 |
742 |
13,620 |
-150 |
Sep15 |
140709 |
4.009 |
4.015 |
3.992 |
4.000 |
-0.006 |
181 |
10,777 |
+40 |
Oct15 |
140709 |
4.019 |
4.035 |
4.008 |
4.018 |
-0.007 |
948 |
27,110 |
+37 |
Nov15 |
140709 |
4.083 |
4.088 |
4.058 |
4.069 |
-0.008 |
218 |
11,583 |
+49 |
Total Volume and Open Interest |
248,114 |
1,047,222 |
+9,546 |
Brent Crude Oil(ICE) |
Aug14 |
140709 |
108.97 |
109.00 |
108.12 |
108.28 |
-0.66 |
152,507 |
186,283 |
-23,759 |
Sep14 |
140709 |
108.96 |
109.13 |
108.31 |
108.47 |
-0.59 |
147,613 |
350,489 |
+86 |
Oct14 |
140709 |
108.93 |
109.04 |
108.24 |
108.41 |
-0.54 |
65,509 |
185,261 |
+9,847 |
Nov14 |
140709 |
108.72 |
108.83 |
108.08 |
108.30 |
-0.45 |
25,096 |
85,950 |
-68 |
Dec14 |
140709 |
108.43 |
108.55 |
107.83 |
108.08 |
-0.37 |
50,825 |
197,704 |
-1,389 |
Jan15 |
140709 |
108.11 |
108.24 |
107.55 |
107.80 |
-0.33 |
12,606 |
56,633 |
-1,990 |
Feb15 |
140709 |
107.76 |
107.88 |
107.21 |
107.45 |
-0.32 |
7,523 |
38,120 |
+337 |
Mar15 |
140709 |
107.40 |
107.50 |
106.84 |
107.10 |
-0.30 |
5,542 |
36,987 |
-251 |
Apr15 |
140709 |
106.96 |
107.13 |
106.55 |
106.75 |
-0.28 |
1,156 |
45,410 |
+171 |
May15 |
140709 |
106.60 |
106.60 |
106.42 |
106.42 |
-0.27 |
741 |
18,924 |
+19 |
Jun15 |
140709 |
106.31 |
106.49 |
105.85 |
106.11 |
-0.25 |
8,761 |
63,094 |
-1,239 |
Jul15 |
140709 |
105.84 |
105.84 |
105.84 |
105.84 |
-0.23 |
542 |
18,867 |
+232 |
Aug15 |
140709 |
105.53 |
105.53 |
105.53 |
105.53 |
-0.20 |
559 |
15,674 |
+310 |
Sep15 |
140709 |
105.10 |
105.14 |
105.10 |
105.14 |
-0.18 |
918 |
19,184 |
-75 |
Total Volume and Open Interest |
503,102 |
1,589,531 |
-20,469 |
Gas Oil(ICE) |
Jul14 |
140709 |
885.00 |
885.75 |
879.50 |
883.00 |
-4.50 |
33,166 |
25,555 |
-11,700 |
Aug14 |
140709 |
888.75 |
889.00 |
882.25 |
885.75 |
-4.50 |
67,974 |
132,079 |
-2,029 |
Sep14 |
140709 |
892.00 |
893.00 |
886.50 |
890.00 |
-4.25 |
41,790 |
76,881 |
+3,087 |
Oct14 |
140709 |
895.25 |
896.50 |
890.50 |
893.75 |
-4.00 |
20,562 |
53,004 |
+362 |
Nov14 |
140709 |
898.25 |
898.25 |
893.00 |
896.00 |
-3.75 |
7,135 |
36,662 |
-110 |
Dec14 |
140709 |
898.25 |
898.75 |
893.50 |
897.00 |
-3.25 |
10,695 |
66,273 |
-357 |
Jan15 |
140709 |
896.50 |
897.25 |
894.00 |
897.00 |
-3.25 |
1,841 |
21,007 |
+287 |
Feb15 |
140709 |
905.75 |
907.75 |
905.00 |
907.50 |
-2.25 |
394 |
5,600 |
+151 |
Mar15 |
140709 |
904.50 |
906.50 |
903.75 |
906.00 |
-2.75 |
90 |
3,479 |
+39 |
Apr15 |
140709 |
902.75 |
904.50 |
901.75 |
904.00 |
-2.50 |
45 |
1,434 |
+4 |
Total Volume and Open Interest |
184,792 |
447,767 |
-10,512 |
Ethanol(CBOT) |
Aug14 |
140709 |
2.139 |
2.174 |
2.130 |
2.154 |
+0.014 |
205 |
1,469 |
-34 |
Sep14 |
140709 |
2.040 |
2.065 |
2.030 |
2.048 |
+0.006 |
72 |
1,079 |
+6 |
Oct14 |
140709 |
1.945 |
1.979 |
1.938 |
1.950 |
+0.006 |
91 |
902 |
+32 |
Nov14 |
140709 |
1.895 |
1.895 |
1.860 |
1.866 |
+0.006 |
88 |
713 |
-39 |
Dec14 |
140709 |
1.823 |
1.830 |
1.805 |
1.807 |
+0.006 |
50 |
951 |
+0 |
Jan15 |
140709 |
1.770 |
1.784 |
1.769 |
1.770 |
unch |
59 |
569 |
+13 |
Feb15 |
140709 |
1.759 |
1.759 |
1.759 |
1.759 |
-0.001 |
6 |
338 |
-6 |
Mar15 |
140709 |
1.754 |
1.754 |
1.754 |
1.754 |
-0.001 |
0 |
215 |
+0 |
Total Volume and Open Interest |
571 |
6,437 |
-28 |
WTI Crude Oil(ICE) |
Aug14 |
140709 |
103.48 |
103.60 |
101.93 |
102.29 |
-1.11 |
37,028 |
65,280 |
-6,032 |
Sep14 |
140709 |
102.76 |
102.91 |
101.40 |
101.75 |
-1.04 |
22,608 |
59,027 |
+1,499 |
Oct14 |
140709 |
101.95 |
102.05 |
100.75 |
101.04 |
-0.97 |
6,819 |
39,380 |
+685 |
Nov14 |
140709 |
101.23 |
101.23 |
100.05 |
100.28 |
-0.90 |
3,353 |
20,362 |
-241 |
Dec14 |
140709 |
100.39 |
100.50 |
99.30 |
99.60 |
-0.82 |
14,657 |
100,169 |
-5,750 |
Jan15 |
140709 |
99.24 |
99.24 |
98.80 |
98.98 |
-0.74 |
1,441 |
12,898 |
+20 |
Feb15 |
140709 |
99.08 |
99.08 |
98.15 |
98.40 |
-0.67 |
321 |
5,974 |
+32 |
Mar15 |
140709 |
97.84 |
97.84 |
97.84 |
97.84 |
-0.62 |
275 |
14,306 |
+100 |
Apr15 |
140709 |
97.27 |
97.27 |
97.27 |
97.27 |
-0.57 |
238 |
3,153 |
+75 |
May15 |
140709 |
96.76 |
96.76 |
96.76 |
96.76 |
-0.53 |
114 |
2,482 |
+8 |
Jun15 |
140709 |
96.94 |
96.94 |
96.08 |
96.32 |
-0.49 |
1,618 |
29,487 |
-38 |
Jul15 |
140709 |
95.78 |
95.78 |
95.78 |
95.78 |
-0.46 |
26 |
3,132 |
+0 |
Aug15 |
140709 |
95.33 |
95.33 |
95.33 |
95.33 |
-0.43 |
8 |
1,254 |
-4 |
Sep15 |
140709 |
94.96 |
94.96 |
94.96 |
94.96 |
-0.41 |
23 |
7,103 |
-1 |
Oct15 |
140709 |
94.63 |
94.63 |
94.63 |
94.63 |
-0.39 |
372 |
1,118 |
+279 |
Nov15 |
140709 |
94.36 |
94.36 |
94.36 |
94.36 |
-0.38 |
68 |
5,086 |
+43 |
Total Volume and Open Interest |
92,029 |
501,890 |
-9,699 |
US Dollar Index(ICE) |
Sep14 |
140709 |
80.195 |
80.275 |
80.025 |
80.043 |
-0.177 |
11,005 |
52,348 |
-1,855 |
Dec14 |
140709 |
80.265 |
80.350 |
80.135 |
80.135 |
-0.170 |
36 |
1,634 |
+29 |
Mar15 |
140709 |
80.245 |
80.245 |
80.245 |
80.245 |
-0.170 |
2 |
63 |
+2 |
Total Volume and Open Interest |
11,043 |
54,051 |
-1,824 |
Australian Dollar(CME) |
Sep14 |
140709 |
93.54 |
93.80 |
93.38 |
93.77 |
+0.24 |
70,064 |
101,019 |
-4,130 |
Dec14 |
140709 |
93.09 |
93.19 |
92.88 |
93.19 |
+0.24 |
198 |
480 |
+7 |
Mar15 |
140709 |
92.63 |
92.63 |
92.40 |
92.63 |
+0.23 |
0 |
1 |
+0 |
Total Volume and Open Interest |
70,262 |
101,521 |
-4,123 |
British Pound(CME) |
Sep14 |
140709 |
171.20 |
171.52 |
170.85 |
171.49 |
+0.30 |
76,692 |
252,041 |
-4,370 |
Dec14 |
140709 |
170.91 |
171.32 |
170.72 |
171.32 |
+0.30 |
204 |
795 |
-66 |
Mar15 |
140709 |
171.08 |
171.08 |
170.78 |
171.08 |
+0.30 |
0 |
69 |
+0 |
Total Volume and Open Interest |
76,896 |
253,012 |
-4,436 |
Canadian Dollar(CME) |
Sep14 |
140709 |
93.50 |
93.82 |
93.44 |
93.78 |
+0.26 |
53,818 |
115,879 |
+2,955 |
Dec14 |
140709 |
93.37 |
93.58 |
93.31 |
93.57 |
+0.26 |
159 |
4,775 |
+13 |
Mar15 |
140709 |
93.28 |
93.37 |
93.11 |
93.37 |
+0.26 |
0 |
817 |
+0 |
Jun15 |
140709 |
93.09 |
93.18 |
92.91 |
93.18 |
+0.27 |
23 |
339 |
-2 |
Total Volume and Open Interest |
54,005 |
122,195 |
+2,971 |
Japanese Yen(CME) |
Sep14 |
140709 |
98.51 |
98.62 |
98.19 |
98.51 |
-0.03 |
98,491 |
153,014 |
-4,903 |
Dec14 |
140709 |
98.47 |
98.61 |
98.35 |
98.58 |
-0.03 |
46 |
805 |
+0 |
Mar15 |
140709 |
98.67 |
98.70 |
98.67 |
98.67 |
-0.03 |
0 |
91 |
+0 |
Total Volume and Open Interest |
98,537 |
153,918 |
-4,903 |
Swiss Franc(CME) |
Sep14 |
140709 |
112.04 |
112.35 |
111.94 |
112.33 |
+0.28 |
30,262 |
35,757 |
+1,215 |
Dec14 |
140709 |
112.15 |
112.43 |
112.15 |
112.43 |
+0.28 |
5 |
282 |
+2 |
Mar15 |
140709 |
112.55 |
112.55 |
112.28 |
112.55 |
+0.27 |
0 |
9 |
+0 |
Total Volume and Open Interest |
30,267 |
36,052 |
+1,217 |
EuroFX(CME) |
Sep14 |
140709 |
136.16 |
136.52 |
136.06 |
136.50 |
+0.36 |
126,211 |
283,481 |
+1,357 |
Dec14 |
140709 |
136.29 |
136.57 |
136.15 |
136.56 |
+0.36 |
686 |
10,990 |
+262 |
Mar15 |
140709 |
136.47 |
136.64 |
136.28 |
136.64 |
+0.36 |
118 |
447 |
+14 |
Total Volume and Open Interest |
127,015 |
294,958 |
+1,633 |
Mexican Peso(CME) |
Jul14 |
140709 |
771.00 |
771.00 |
769.75 |
771.00 |
+1.25 |
5 |
5 |
+5 |
Aug14 |
140709 |
769.25 |
769.25 |
768.00 |
769.25 |
+1.25 |
|
|
|
Total Volume and Open Interest |
15,770 |
126,828 |
-451 |
Brazilian Real(CME) |
Aug14 |
140709 |
447.85 |
450.25 |
447.85 |
447.85 |
-2.40 |
42 |
611 |
-1 |
Sep14 |
140709 |
444.50 |
446.50 |
444.10 |
444.25 |
-2.25 |
429 |
22,999 |
+49 |
Oct14 |
140709 |
440.40 |
442.60 |
440.40 |
440.40 |
-2.20 |
0 |
6 |
+0 |
Nov14 |
140709 |
436.80 |
438.75 |
436.80 |
436.80 |
-1.95 |
|
|
|
Total Volume and Open Interest |
471 |
35,860 |
+48 |
30-Year T-Bonds(CBOT) |
Sep14 |
140709 |
136~220 |
137~000 |
136~090 |
136~310 |
+0~120 |
207,667 |
708,878 |
+4,948 |
Dec14 |
140709 |
135~040 |
135~180 |
134~280 |
135~160 |
+0~110 |
66 |
139 |
+13 |
Mar15 |
140709 |
135~000 |
135~000 |
135~000 |
135~000 |
unch |
|
|
|
Total Volume and Open Interest |
207,733 |
709,017 |
+4,961 |
10-Year T-Notes(CBOT) |
Sep14 |
140709 |
124~245 |
125~000 |
124~135 |
124~315 |
+0~075 |
637,578 |
2,618,021 |
+16,170 |
Dec14 |
140709 |
123~260 |
124~050 |
123~230 |
124~050 |
+0~075 |
1,668 |
7,616 |
-45 |
Mar15 |
140709 |
123~045 |
123~045 |
122~290 |
123~045 |
+0~075 |
0 |
1 |
+0 |
Total Volume and Open Interest |
639,246 |
2,625,638 |
+16,125 |
5-Year T-Notes(CBOT) |
Sep14 |
140709 |
119~020 |
119~062 |
118~244 |
119~050 |
+0~034 |
393,343 |
2,074,971 |
+21,585 |
Dec14 |
140709 |
118~000 |
118~070 |
117~286 |
118~070 |
+0~034 |
1 |
42 |
+1 |
Total Volume and Open Interest |
393,344 |
2,075,013 |
+21,586 |
2 Year T-Notes(CBOT) |
Sep14 |
140709 |
109~214 |
109~234 |
109~190 |
109~216 |
+0~004 |
131,200 |
1,092,499 |
+3,637 |
Dec14 |
140709 |
109~106 |
109~112 |
109~086 |
109~100 |
-0~012 |
0 |
2 |
+0 |
Mar15 |
140709 |
109~100 |
109~112 |
109~100 |
109~100 |
-0~012 |
|
|
|
Total Volume and Open Interest |
131,200 |
1,092,501 |
+3,637 |
Eurodollars(CME) |
Sep14 |
140709 |
99.760 |
99.765 |
99.755 |
99.760 |
unch |
77,281 |
815,404 |
+660 |
Dec14 |
140709 |
99.720 |
99.725 |
99.700 |
99.715 |
unch |
70,349 |
920,513 |
+788 |
Mar15 |
140709 |
99.620 |
99.635 |
99.590 |
99.615 |
-0.005 |
117,030 |
1,074,498 |
+4,195 |
Jun15 |
140709 |
99.435 |
99.465 |
99.390 |
99.435 |
+0.005 |
139,625 |
972,945 |
-4,499 |
Sep15 |
140709 |
99.205 |
99.250 |
99.150 |
99.215 |
+0.015 |
159,184 |
1,138,044 |
+5,161 |
Dec15 |
140709 |
98.960 |
99.020 |
98.900 |
98.985 |
+0.030 |
157,098 |
1,565,312 |
+9,450 |
Mar16 |
140709 |
98.710 |
98.780 |
98.645 |
98.745 |
+0.040 |
115,707 |
979,924 |
+3,286 |
Jun16 |
140709 |
98.445 |
98.520 |
98.380 |
98.490 |
+0.050 |
98,813 |
766,064 |
+17 |
Sep16 |
140709 |
98.170 |
98.245 |
98.105 |
98.220 |
+0.050 |
94,414 |
659,869 |
+5,571 |
Dec16 |
140709 |
97.915 |
97.985 |
97.850 |
97.965 |
+0.050 |
113,209 |
991,628 |
+3,319 |
Mar17 |
140709 |
97.705 |
97.775 |
97.640 |
97.755 |
+0.050 |
75,061 |
497,566 |
-4,508 |
Jun17 |
140709 |
97.515 |
97.575 |
97.445 |
97.560 |
+0.050 |
57,203 |
368,073 |
-3,153 |
Sep17 |
140709 |
97.350 |
97.400 |
97.280 |
97.390 |
+0.045 |
35,208 |
216,217 |
-1,690 |
Dec17 |
140709 |
97.205 |
97.240 |
97.130 |
97.235 |
+0.040 |
42,898 |
274,121 |
+2,141 |
Mar18 |
140709 |
97.080 |
97.115 |
97.010 |
97.110 |
+0.035 |
29,544 |
192,750 |
+2,099 |
Jun18 |
140709 |
96.960 |
96.995 |
96.895 |
96.990 |
+0.030 |
18,167 |
150,896 |
+925 |
Sep18 |
140709 |
96.870 |
96.895 |
96.800 |
96.890 |
+0.030 |
17,788 |
91,058 |
+1,296 |
Dec18 |
140709 |
96.775 |
96.800 |
96.705 |
96.795 |
+0.030 |
15,178 |
111,603 |
+5,472 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Sep14 |
140709 |
149~05 |
149~17 |
148~19 |
149~17 |
+0~16 |
43,356 |
488,513 |
+2,587 |
Dec14 |
140709 |
147~30 |
147~30 |
147~14 |
147~30 |
+0~16 |
|
|
|
Mar15 |
140709 |
147~30 |
147~30 |
147~30 |
147~30 |
+0~16 |
|
|
|
Total Volume and Open Interest |
43,356 |
488,513 |
+2,587 |
30 Day Federal Funds(CBOT) |
Jul14 |
140709 |
99.905 |
99.905 |
99.902 |
99.902 |
unch |
3,799 |
41,759 |
-281 |
Aug14 |
140709 |
99.905 |
99.905 |
99.900 |
99.900 |
unch |
3,278 |
24,521 |
-2,098 |
Sep14 |
140709 |
99.895 |
99.900 |
99.895 |
99.895 |
unch |
860 |
29,571 |
+349 |
Oct14 |
140709 |
99.890 |
99.900 |
99.885 |
99.890 |
unch |
413 |
18,141 |
-143 |
Nov14 |
140709 |
99.875 |
99.890 |
99.875 |
99.875 |
unch |
1,112 |
13,816 |
+3 |
Dec14 |
140709 |
99.865 |
99.880 |
99.860 |
99.865 |
unch |
807 |
36,718 |
+92 |
Total Volume and Open Interest |
25,980 |
415,049 |
-1,223 |
3-Mth Euro-Yen(CME) |
Sep14 |
140709 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140709 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140709 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140709 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140709 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Dec15 |
140709 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar16 |
140709 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun16 |
140709 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep16 |
140709 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec16 |
140709 |
99.695 |
99.695 |
99.695 |
99.695 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Sep14 |
140709 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140709 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140709 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140709 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140709 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140709 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140709 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun16 |
140709 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
102 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep14 |
140709 |
145.76 |
145.84 |
145.71 |
145.81 |
+0.06 |
858 |
17,484 |
-260 |
Dec14 |
140709 |
145.24 |
145.24 |
145.24 |
145.24 |
+0.06 |
0 |
3 |
+0 |
Mar15 |
140709 |
144.67 |
144.67 |
144.67 |
144.67 |
+0.06 |
|
|
|
Total Volume and Open Interest |
858 |
17,487 |
-260 |
Euro-Bund(EUREX) |
Sep14 |
140709 |
147.40 |
147.54 |
147.23 |
147.33 |
-0.05 |
310,149 |
1,202,288 |
-4,567 |
Dec14 |
140709 |
145.62 |
145.62 |
145.46 |
145.46 |
-0.05 |
18 |
362 |
+2 |
Mar15 |
140709 |
145.61 |
145.61 |
145.61 |
145.61 |
-0.05 |
0 |
1 |
+0 |
Total Volume and Open Interest |
310,167 |
1,202,651 |
-4,565 |
Euro-Bobl(EUREX) |
Sep14 |
140709 |
128.32 |
128.36 |
128.26 |
128.29 |
-0.04 |
261,465 |
921,916 |
+7,806 |
Dec14 |
140709 |
126.54 |
126.54 |
126.54 |
126.54 |
-0.04 |
4 |
12 |
+2 |
Mar15 |
140709 |
126.54 |
126.54 |
126.54 |
126.54 |
-0.04 |
|
|
|
Total Volume and Open Interest |
261,469 |
921,928 |
+7,808 |
3-Mth Euribor(EUREX) |
Sep14 |
140709 |
99.820 |
99.820 |
99.815 |
99.815 |
-0.005 |
0 |
3,763 |
+0 |
Dec14 |
140709 |
99.830 |
99.830 |
99.830 |
99.830 |
-0.010 |
0 |
2,282 |
+0 |
Mar15 |
140709 |
99.830 |
99.830 |
99.830 |
99.830 |
-0.010 |
0 |
3,165 |
+0 |
Total Volume and Open Interest |
5 |
29,873 |
-3 |
Long Gilt(LIFFE) |
Sep14 |
140709 |
110~05 |
110~11 |
110~01 |
110~02 |
-0~02 |
179,270 |
362,614 |
-2,230 |
Dec14 |
140709 |
110~02 |
110~02 |
110~02 |
110~02 |
-0~02 |
|
|
|
Total Volume and Open Interest |
179,270 |
362,614 |
-2,230 |
3-Mth Short Sterling(LIFFE) |
Sep14 |
140709 |
99.35 |
99.35 |
99.33 |
99.34 |
-0.01 |
64,558 |
398,465 |
-5,474 |
Dec14 |
140709 |
99.15 |
99.16 |
99.13 |
99.14 |
-0.01 |
71,657 |
411,504 |
-1,958 |
Mar15 |
140709 |
98.91 |
98.93 |
98.90 |
98.90 |
-0.01 |
42,031 |
313,012 |
+8,694 |
Jun15 |
140709 |
98.67 |
98.68 |
98.65 |
98.66 |
-0.01 |
45,598 |
268,754 |
-3,458 |
Sep15 |
140709 |
98.43 |
98.45 |
98.41 |
98.43 |
-0.01 |
49,301 |
269,242 |
+145 |
Dec15 |
140709 |
98.21 |
98.23 |
98.19 |
98.21 |
-0.01 |
60,595 |
260,881 |
-435 |
Total Volume and Open Interest |
455,077 |
2,877,813 |
+2,363 |
3-Mth Euribor(LIFFE) |
Sep14 |
140709 |
99.815 |
99.820 |
99.810 |
99.815 |
-0.010 |
25,563 |
454,683 |
+9,136 |
Dec14 |
140709 |
99.835 |
99.840 |
99.820 |
99.830 |
-0.010 |
16,389 |
445,437 |
+2,198 |
Mar15 |
140709 |
99.835 |
99.840 |
99.830 |
99.830 |
-0.010 |
9,300 |
369,245 |
+7,646 |
Total Volume and Open Interest |
210,305 |
3,614,682 |
+479 |
3-Mth Aus T-Bills(SFE) |
Sep14 |
140709 |
97.38 |
97.39 |
97.37 |
97.38 |
unch |
2,300 |
171,475 |
-3,550 |
Dec14 |
140709 |
97.43 |
97.44 |
97.42 |
97.44 |
+0.01 |
13,634 |
203,751 |
-3,289 |
Mar15 |
140709 |
97.42 |
97.45 |
97.41 |
97.44 |
+0.02 |
11,583 |
197,513 |
+1,372 |
Jun15 |
140709 |
97.37 |
97.40 |
97.36 |
97.39 |
+0.02 |
7,952 |
138,572 |
+1,468 |
Sep15 |
140709 |
97.27 |
97.32 |
97.26 |
97.30 |
+0.03 |
6,925 |
110,108 |
+343 |
Dec15 |
140709 |
97.17 |
97.21 |
97.16 |
97.19 |
+0.02 |
2,760 |
67,275 |
-873 |
Mar16 |
140709 |
97.06 |
97.11 |
97.05 |
97.09 |
+0.03 |
1,477 |
34,746 |
+499 |
Jun16 |
140709 |
96.96 |
97.01 |
96.96 |
96.99 |
+0.03 |
10 |
14,779 |
-350 |
Sep16 |
140709 |
96.89 |
96.90 |
96.89 |
96.90 |
+0.03 |
6 |
2,815 |
-2 |
Dec16 |
140709 |
96.80 |
96.80 |
96.80 |
96.80 |
+0.04 |
0 |
488 |
+0 |
Total Volume and Open Interest |
46,647 |
941,819 |
-4,382 |
10-Year Aus T-Bonds(SFE) |
Sep14 |
140709 |
96.42 |
96.49 |
96.42 |
96.48 |
+0.06 |
28,799 |
614,161 |
-5,970 |
Dec14 |
140709 |
96.48 |
96.48 |
96.48 |
96.48 |
+0.06 |
|
|
|
Total Volume and Open Interest |
28,799 |
614,161 |
-5,970 |
3-Year Aus T-Bonds(SFE) |
Sep14 |
140709 |
97.32 |
97.37 |
97.31 |
97.35 |
+0.03 |
66,751 |
699,413 |
-2,177 |
Dec14 |
140709 |
97.35 |
97.35 |
97.35 |
97.35 |
+0.03 |
|
|
|
Total Volume and Open Interest |
66,751 |
699,413 |
-2,177 |
Gold(CMX) |
Aug14 |
140709 |
1320.4 |
1333.4 |
1318.7 |
1324.3 |
+7.8 |
113,065 |
252,380 |
-623 |
Oct14 |
140709 |
1320.7 |
1333.6 |
1320.2 |
1325.0 |
+7.9 |
2,318 |
19,136 |
+742 |
Dec14 |
140709 |
1320.6 |
1334.6 |
1320.4 |
1325.8 |
+8.1 |
6,920 |
75,060 |
+1,109 |
Feb15 |
140709 |
1324.0 |
1333.8 |
1324.0 |
1326.3 |
+8.0 |
218 |
8,318 |
+39 |
Apr15 |
140709 |
1326.7 |
1326.7 |
1326.7 |
1326.7 |
+7.9 |
1 |
8,095 |
+0 |
Jun15 |
140709 |
1322.9 |
1329.5 |
1322.9 |
1327.2 |
+7.9 |
84 |
6,932 |
-20 |
Aug15 |
140709 |
1328.0 |
1328.0 |
1328.0 |
1328.0 |
+7.9 |
67 |
5,171 |
+18 |
Oct15 |
140709 |
1330.1 |
1330.1 |
1328.9 |
1328.9 |
+7.9 |
2 |
692 |
+0 |
Dec15 |
140709 |
1330.5 |
1330.5 |
1330.0 |
1330.0 |
+7.9 |
174 |
13,101 |
-1 |
Feb16 |
140709 |
1331.5 |
1331.5 |
1331.5 |
1331.5 |
+7.9 |
0 |
848 |
+0 |
Apr16 |
140709 |
1333.3 |
1333.3 |
1333.3 |
1333.3 |
+7.9 |
|
|
|
Jun16 |
140709 |
1335.2 |
1335.2 |
1335.2 |
1335.2 |
+7.9 |
0 |
4,218 |
+0 |
Total Volume and Open Interest |
125,688 |
412,266 |
+3,136 |
Silver(CMX) |
Jul14 |
140709 |
2112.5 |
2120.0 |
2102.2 |
2102.2 |
+5.5 |
87 |
470 |
-127 |
Sep14 |
140709 |
2108.5 |
2128.5 |
2104.0 |
2106.8 |
+5.5 |
39,998 |
107,973 |
+1,520 |
Dec14 |
140709 |
2113.0 |
2133.5 |
2111.0 |
2113.1 |
+5.7 |
1,559 |
27,655 |
+628 |
Mar15 |
140709 |
2129.5 |
2130.5 |
2119.1 |
2119.1 |
+5.8 |
98 |
5,346 |
+4 |
May15 |
140709 |
2137.0 |
2138.0 |
2122.5 |
2122.5 |
+5.8 |
101 |
1,728 |
+84 |
Jul15 |
140709 |
2127.0 |
2128.0 |
2125.0 |
2126.0 |
+5.8 |
1 |
3,193 |
+0 |
Sep15 |
140709 |
2129.6 |
2129.6 |
2129.6 |
2129.6 |
+5.8 |
0 |
1,066 |
+0 |
Total Volume and Open Interest |
42,304 |
161,297 |
+2,069 |
Platinum(NYMEX) |
Jul14 |
140709 |
1505.8 |
1505.9 |
1505.5 |
1505.9 |
+10.5 |
38 |
142 |
+6 |
Oct14 |
140709 |
1499.9 |
1516.0 |
1499.9 |
1506.9 |
+10.4 |
9,421 |
71,459 |
+587 |
Jan15 |
140709 |
1501.7 |
1513.8 |
1501.7 |
1507.8 |
+10.6 |
92 |
970 |
+87 |
Apr15 |
140709 |
1507.8 |
1507.8 |
1507.8 |
1507.8 |
+10.6 |
0 |
3 |
+0 |
Total Volume and Open Interest |
9,552 |
72,594 |
+680 |
Palladium(NYMEX) |
Sep14 |
140709 |
872.75 |
876.00 |
870.50 |
872.70 |
-0.20 |
4,392 |
40,416 |
+82 |
Dec14 |
140709 |
874.15 |
875.00 |
871.00 |
872.60 |
-0.30 |
84 |
1,531 |
-5 |
Mar15 |
140709 |
872.45 |
872.45 |
872.45 |
872.45 |
-0.30 |
0 |
7 |
+0 |
Total Volume and Open Interest |
4,477 |
42,430 |
+76 |
Copper(CMX) |
Jul14 |
140709 |
324.95 |
325.80 |
323.55 |
323.65 |
-0.65 |
356 |
2,144 |
-72 |
Sep14 |
140709 |
326.15 |
327.55 |
324.60 |
324.80 |
-0.90 |
48,965 |
115,238 |
+4,263 |
Dec14 |
140709 |
326.25 |
327.45 |
324.55 |
324.75 |
-0.95 |
2,704 |
30,947 |
+482 |
Mar15 |
140709 |
326.55 |
327.00 |
324.70 |
324.70 |
-0.95 |
132 |
3,358 |
+63 |
May15 |
140709 |
324.70 |
324.70 |
324.70 |
324.70 |
-0.95 |
29 |
494 |
-4 |
Total Volume and Open Interest |
52,566 |
159,857 |
+4,740 |
DJIA Index(CBOT) |
Sep14 |
140709 |
16856 |
16920 |
16842 |
16913 |
+53 |
51 |
3,260 |
+10 |
Dec14 |
140709 |
16832 |
16832 |
16779 |
16832 |
+53 |
0 |
60 |
+0 |
Mar15 |
140709 |
16753 |
16753 |
16700 |
16753 |
+53 |
|
|
|
Jun15 |
140709 |
16674 |
16674 |
16621 |
16674 |
+53 |
|
|
|
Total Volume and Open Interest |
51 |
3,320 |
+10 |
E-mini DJIA Index(CBOT) |
Sep14 |
140709 |
16860 |
16927 |
16838 |
16913 |
+53 |
96,811 |
125,324 |
-4,037 |
Dec14 |
140709 |
16751 |
16832 |
16751 |
16832 |
+53 |
8 |
129 |
+3 |
Mar15 |
140709 |
16753 |
16753 |
16753 |
16753 |
+53 |
3 |
5 |
-1 |
Jun15 |
140709 |
16674 |
16674 |
16674 |
16674 |
+53 |
0 |
1 |
+0 |
Total Volume and Open Interest |
96,822 |
125,459 |
-4,035 |
S & P 500(CME) |
Sep14 |
140709 |
1960.20 |
1968.20 |
1958.70 |
1967.20 |
+6.80 |
3,034 |
130,673 |
+297 |
Dec14 |
140709 |
1955.50 |
1960.00 |
1951.50 |
1959.30 |
+6.80 |
0 |
6,052 |
+0 |
Mar15 |
140709 |
1951.90 |
1952.60 |
1944.10 |
1951.90 |
+6.80 |
0 |
2,376 |
+0 |
Jun15 |
140709 |
1945.30 |
1946.00 |
1937.50 |
1945.30 |
+6.80 |
|
|
|
Total Volume and Open Interest |
3,034 |
139,101 |
+297 |
S & P 500 E-Mini(Globex) |
Sep14 |
140709 |
1960.50 |
1968.25 |
1958.25 |
1967.25 |
+6.75 |
1,151,705 |
2,904,863 |
-1,925 |
Dec14 |
140709 |
1953.25 |
1960.25 |
1950.50 |
1959.25 |
+6.75 |
2,633 |
14,981 |
+1,396 |
Total Volume and Open Interest |
1,154,378 |
2,920,063 |
-530 |
NASDAQ 100(CME) |
Sep14 |
140709 |
3864.50 |
3890.80 |
3859.00 |
3885.50 |
+22.20 |
618 |
3,972 |
+218 |
Dec14 |
140709 |
3878.00 |
3878.00 |
3878.00 |
3878.00 |
+22.20 |
0 |
1 |
+0 |
Mar15 |
140709 |
3871.50 |
3871.50 |
3849.30 |
3871.50 |
+22.20 |
|
|
|
Total Volume and Open Interest |
618 |
3,973 |
+218 |
NASDAQ 100 E-Mini(Globex) |
Sep14 |
140709 |
3863.50 |
3890.80 |
3856.50 |
3885.50 |
+22.20 |
175,431 |
358,826 |
-470 |
Dec14 |
140709 |
3855.50 |
3882.50 |
3849.00 |
3878.00 |
+22.20 |
479 |
390 |
+68 |
Total Volume and Open Interest |
175,910 |
359,266 |
-402 |
S & P Midcap 400(CME) |
Sep14 |
140709 |
1421.10 |
1421.10 |
1418.10 |
1421.10 |
+3.00 |
0 |
229 |
+0 |
Dec14 |
140709 |
1417.00 |
1417.00 |
1414.00 |
1417.00 |
+3.00 |
|
|
|
Mar15 |
140709 |
1413.00 |
1413.00 |
1410.00 |
1413.00 |
+3.00 |
|
|
|
Total Volume and Open Interest |
0 |
229 |
+0 |
Volatility Index(CBOE) |
Jul14 |
140709 |
12.35 |
12.40 |
12.05 |
12.25 |
-0.15 |
53,069 |
157,352 |
-1,757 |
Aug14 |
140709 |
13.10 |
13.10 |
12.75 |
12.85 |
-0.25 |
32,955 |
123,014 |
+6,409 |
Sep14 |
140709 |
13.94 |
13.95 |
13.65 |
13.70 |
-0.25 |
13,532 |
55,152 |
+803 |
Oct14 |
140709 |
14.70 |
14.75 |
14.43 |
14.55 |
-0.20 |
7,142 |
49,390 |
+1,680 |
Total Volume and Open Interest |
118,411 |
461,982 |
+10,204 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep14 |
140709 |
15280 |
15400 |
15210 |
15375 |
+90 |
19,799 |
62,710 |
+2,264 |
Dec14 |
140709 |
15340 |
15340 |
15340 |
15340 |
+90 |
1 |
11 |
+0 |
Total Volume and Open Interest |
19,800 |
62,721 |
+2,264 |
Nikkei 225(SGX) |
Sep14 |
140709 |
15330 |
15350 |
15180 |
15290 |
-40 |
45,650 |
247,374 |
+576 |
Dec14 |
140709 |
15210 |
15210 |
15210 |
15210 |
-40 |
0 |
27,201 |
+0 |
Mar15 |
140709 |
15195 |
15195 |
15195 |
15195 |
-40 |
0 |
50 |
+0 |
Total Volume and Open Interest |
46,227 |
288,568 |
+725 |
CAC 40(EURONEXT) |
Jul14 |
140709 |
4352.0 |
4369.5 |
4328.5 |
4360.5 |
+18.0 |
89,602 |
289,220 |
-7,777 |
Aug14 |
140709 |
4351.5 |
4368.0 |
4332.5 |
4361.5 |
+18.0 |
201 |
2,363 |
-29 |
Sep14 |
140709 |
4354.0 |
4371.0 |
4333.0 |
4362.5 |
+18.5 |
635 |
20,778 |
-238 |
Total Volume and Open Interest |
90,438 |
312,422 |
-8,044 |
Hang Seng Index(HKFE) |
Jul14 |
140709 |
23535 |
23540 |
23111 |
23159 |
-385 |
30,601 |
120,344 |
+562 |
Aug14 |
140709 |
23476 |
23476 |
23074 |
23118 |
-391 |
675 |
603 |
+292 |
Sep14 |
140709 |
23357 |
23357 |
23000 |
23037 |
-383 |
120 |
5,884 |
-19 |
Total Volume and Open Interest |
31,583 |
128,845 |
+758 |
DAX(EUREX) |
Sep14 |
140709 |
9794.5 |
9834.5 |
9755.5 |
9816.5 |
+33.5 |
73,722 |
136,744 |
-2,566 |
Dec14 |
140709 |
9797.5 |
9840.0 |
9765.0 |
9823.0 |
+33.0 |
132 |
1,853 |
+47 |
Mar15 |
140709 |
9803.5 |
9835.0 |
9803.5 |
9835.0 |
+33.0 |
0 |
234 |
+0 |
Total Volume and Open Interest |
73,854 |
138,831 |
-2,519 |
FT-SE 100(EURONEXT) |
Sep14 |
140709 |
6689.50 |
6696.00 |
6645.00 |
6672.00 |
-20.00 |
108,433 |
606,648 |
+808 |
Dec14 |
140709 |
6645.50 |
6645.50 |
6645.50 |
6645.50 |
-20.00 |
16 |
10,337 |
+0 |
Mar15 |
140709 |
6599.50 |
6599.50 |
6599.50 |
6599.50 |
-20.00 |
0 |
131 |
+0 |
Total Volume and Open Interest |
108,449 |
617,116 |
+808 |
SPI 200(SFE) |
Sep14 |
140709 |
5473.0 |
5475.0 |
5394.0 |
5414.0 |
-58.0 |
15,238 |
220,057 |
+1,758 |
Dec14 |
140709 |
5434.0 |
5434.0 |
5414.0 |
5414.0 |
-57.0 |
44 |
2,894 |
-71 |
Mar15 |
140709 |
5377.0 |
5377.0 |
5377.0 |
5377.0 |
-57.0 |
10 |
2,557 |
-94 |
Total Volume and Open Interest |
15,589 |
228,331 |
+1,725 |
FTSE MIB(ISE) |
Sep14 |
140709 |
20785.00 |
20965.00 |
20750.00 |
20896.00 |
+161.00 |
18,914 |
45,800 |
-1,719 |
Dec14 |
140709 |
20725.00 |
20840.00 |
20725.00 |
20796.00 |
+158.00 |
37 |
147 |
-14 |
Mar15 |
140709 |
20811.00 |
20811.00 |
20811.00 |
20811.00 |
+158.00 |
|
|
|
Total Volume and Open Interest |
18,951 |
45,947 |
-1,733 |
KOSPI 200(KFE) |
Sep14 |
140709 |
260.30 |
260.45 |
258.45 |
259.40 |
-1.05 |
131,446 |
103,917 |
+593 |
Dec14 |
140709 |
261.90 |
261.90 |
259.95 |
260.80 |
-1.20 |
425 |
1,180 |
+21 |
Mar15 |
140709 |
260.30 |
260.30 |
259.30 |
259.80 |
-1.50 |
2 |
524 |
+1 |
Total Volume and Open Interest |
131,875 |
105,702 |
+616 |
GSCI(CME) |
Jul14 |
140709 |
642.20 |
643.55 |
637.70 |
638.65 |
-4.85 |
568 |
9,085 |
-533 |
Aug14 |
140709 |
640.00 |
641.30 |
635.50 |
636.60 |
-4.65 |
342 |
891 |
+341 |
Sep14 |
140709 |
634.60 |
639.00 |
633.50 |
634.60 |
-4.35 |
|
|
|
Total Volume and Open Interest |
910 |
9,976 |
-192 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|