|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu July 10, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul14 |
140710 |
1330.00 |
1347.75 |
1326.00 |
1329.75 |
-4.75 |
2,956 |
1,988 |
-1,189 |
Aug14 |
140710 |
1246.25 |
1260.75 |
1228.00 |
1232.75 |
-13.75 |
38,343 |
63,731 |
-1,292 |
Sep14 |
140710 |
1131.00 |
1145.00 |
1121.00 |
1121.75 |
-10.25 |
9,125 |
24,932 |
-495 |
Nov14 |
140710 |
1103.25 |
1115.00 |
1092.25 |
1093.00 |
-10.75 |
86,741 |
387,115 |
-1,213 |
Jan15 |
140710 |
1111.75 |
1122.00 |
1101.00 |
1101.75 |
-10.25 |
13,063 |
45,521 |
+1,166 |
Mar15 |
140710 |
1118.25 |
1131.00 |
1109.75 |
1110.25 |
-9.50 |
9,013 |
30,903 |
+1,396 |
May15 |
140710 |
1125.75 |
1137.75 |
1117.75 |
1118.00 |
-9.00 |
2,943 |
14,756 |
+239 |
Jul15 |
140710 |
1134.00 |
1144.50 |
1124.25 |
1125.00 |
-8.75 |
2,896 |
14,068 |
+947 |
Aug15 |
140710 |
1130.50 |
1138.75 |
1121.25 |
1121.25 |
-8.50 |
56 |
628 |
+28 |
Sep15 |
140710 |
1116.00 |
1116.00 |
1105.00 |
1105.00 |
-9.75 |
3 |
122 |
+2 |
Nov15 |
140710 |
1107.00 |
1115.50 |
1096.25 |
1097.00 |
-11.50 |
1,328 |
21,964 |
+77 |
Jan16 |
140710 |
1113.00 |
1115.00 |
1100.75 |
1101.50 |
-11.50 |
14 |
103 |
+7 |
Mar16 |
140710 |
1103.50 |
1115.50 |
1103.50 |
1103.50 |
-12.00 |
0 |
15 |
+0 |
May16 |
140710 |
1105.75 |
1117.00 |
1105.75 |
1105.75 |
-11.25 |
0 |
1 |
+0 |
Total Volume and Open Interest |
166,539 |
606,261 |
-308 |
Soybean Meal(CBOT) |
Jul14 |
140710 |
440.00 |
446.30 |
434.00 |
434.30 |
-5.20 |
1,012 |
1,324 |
-784 |
Aug14 |
140710 |
406.10 |
412.00 |
398.50 |
399.30 |
-6.80 |
24,233 |
51,063 |
+89 |
Sep14 |
140710 |
376.10 |
381.00 |
369.50 |
370.60 |
-5.50 |
6,147 |
23,532 |
+992 |
Oct14 |
140710 |
357.60 |
362.60 |
352.80 |
353.20 |
-5.10 |
2,478 |
18,230 |
+337 |
Dec14 |
140710 |
354.70 |
359.60 |
349.30 |
349.80 |
-5.40 |
27,146 |
159,352 |
-344 |
Jan15 |
140710 |
354.20 |
358.80 |
349.00 |
349.40 |
-5.40 |
2,945 |
15,070 |
+232 |
Mar15 |
140710 |
357.00 |
361.30 |
351.80 |
351.90 |
-5.20 |
3,883 |
12,437 |
+925 |
May15 |
140710 |
358.80 |
362.90 |
354.30 |
354.40 |
-5.10 |
1,780 |
10,056 |
+51 |
Jul15 |
140710 |
361.80 |
365.60 |
356.80 |
357.20 |
-4.70 |
1,207 |
9,535 |
+118 |
Aug15 |
140710 |
361.00 |
364.10 |
356.90 |
356.90 |
-4.30 |
112 |
1,805 |
+24 |
Total Volume and Open Interest |
71,490 |
307,471 |
+1,794 |
Soybean Oil(CBOT) |
Jul14 |
140710 |
37.36 |
37.39 |
37.18 |
37.39 |
+0.35 |
1,538 |
1,195 |
-834 |
Aug14 |
140710 |
37.19 |
37.52 |
37.08 |
37.48 |
+0.34 |
21,311 |
52,311 |
-649 |
Sep14 |
140710 |
37.31 |
37.60 |
37.16 |
37.55 |
+0.34 |
9,296 |
23,709 |
+683 |
Oct14 |
140710 |
37.18 |
37.58 |
37.10 |
37.51 |
+0.33 |
3,015 |
16,641 |
+414 |
Dec14 |
140710 |
37.34 |
37.75 |
37.24 |
37.60 |
+0.30 |
26,986 |
179,746 |
+1,121 |
Jan15 |
140710 |
37.47 |
37.84 |
37.38 |
37.73 |
+0.29 |
1,958 |
15,256 |
+247 |
Mar15 |
140710 |
37.62 |
38.06 |
37.55 |
37.86 |
+0.29 |
1,673 |
9,186 |
+304 |
May15 |
140710 |
37.80 |
38.16 |
37.66 |
37.94 |
+0.24 |
743 |
6,287 |
+179 |
Jul15 |
140710 |
37.89 |
38.18 |
37.77 |
38.00 |
+0.20 |
805 |
3,909 |
+222 |
Aug15 |
140710 |
38.11 |
38.11 |
37.75 |
37.97 |
+0.22 |
130 |
1,154 |
+29 |
Total Volume and Open Interest |
68,121 |
313,823 |
+1,985 |
Canola(WCE) |
Jul14 |
140710 |
468.5 |
468.5 |
468.5 |
468.5 |
+0.3 |
0 |
41 |
+0 |
Nov14 |
140710 |
448.8 |
452.7 |
448.1 |
449.4 |
+0.3 |
9,311 |
90,685 |
-255 |
Jan15 |
140710 |
453.6 |
455.3 |
450.8 |
452.1 |
+0.5 |
2,960 |
27,513 |
+677 |
Mar15 |
140710 |
452.4 |
454.4 |
449.8 |
451.1 |
+0.6 |
1,819 |
16,164 |
+391 |
May15 |
140710 |
448.1 |
451.4 |
447.1 |
449.0 |
+1.1 |
1,252 |
6,885 |
+307 |
Total Volume and Open Interest |
15,922 |
148,071 |
+1,514 |
Corn(CBOT) |
Jul14 |
140710 |
404.00 |
406.00 |
399.25 |
400.50 |
-3.50 |
3,811 |
5,778 |
-2,296 |
Sep14 |
140710 |
390.25 |
394.25 |
385.25 |
386.25 |
-5.00 |
91,909 |
515,304 |
+4,036 |
Dec14 |
140710 |
397.00 |
401.00 |
391.50 |
392.75 |
-5.25 |
109,746 |
562,544 |
+5,025 |
Mar15 |
140710 |
408.75 |
412.25 |
403.00 |
403.75 |
-5.75 |
18,176 |
91,698 |
+36 |
May15 |
140710 |
416.75 |
420.00 |
411.00 |
411.75 |
-5.75 |
2,933 |
20,073 |
+167 |
Jul15 |
140710 |
423.50 |
427.00 |
418.25 |
419.00 |
-5.50 |
4,487 |
40,994 |
+22 |
Sep15 |
140710 |
427.50 |
430.25 |
422.25 |
422.25 |
-5.50 |
1,599 |
7,774 |
+719 |
Dec15 |
140710 |
431.50 |
435.00 |
425.50 |
426.00 |
-5.75 |
3,696 |
57,380 |
+754 |
Mar16 |
140710 |
441.00 |
441.25 |
434.75 |
435.50 |
-5.75 |
34 |
1,270 |
+22 |
May16 |
140710 |
450.00 |
450.00 |
442.00 |
442.00 |
-5.75 |
20 |
405 |
+11 |
Total Volume and Open Interest |
236,478 |
1,306,608 |
+8,525 |
Wheat(CBOT) |
Jul14 |
140710 |
542.75 |
543.50 |
535.25 |
536.75 |
-2.75 |
138 |
377 |
-123 |
Sep14 |
140710 |
552.00 |
556.00 |
546.25 |
548.50 |
-2.75 |
37,927 |
197,594 |
-140 |
Dec14 |
140710 |
575.75 |
579.50 |
568.50 |
570.50 |
-4.50 |
18,617 |
109,501 |
+2,546 |
Mar15 |
140710 |
597.00 |
601.00 |
590.00 |
591.50 |
-6.00 |
4,907 |
38,121 |
+850 |
May15 |
140710 |
611.50 |
615.75 |
603.75 |
606.00 |
-7.00 |
874 |
8,401 |
+161 |
Jul15 |
140710 |
624.00 |
626.75 |
614.25 |
616.50 |
-7.75 |
1,670 |
24,358 |
+316 |
Total Volume and Open Interest |
64,574 |
384,888 |
+3,702 |
Wheat(KCBT) |
Jul14 |
140710 |
661.25 |
666.00 |
654.75 |
655.50 |
-5.25 |
124 |
385 |
-34 |
Sep14 |
140710 |
652.75 |
657.75 |
643.75 |
647.25 |
-6.00 |
8,693 |
73,749 |
-735 |
Dec14 |
140710 |
663.50 |
668.50 |
654.50 |
657.75 |
-6.25 |
5,962 |
42,766 |
+1,495 |
Mar15 |
140710 |
671.25 |
675.25 |
662.00 |
665.00 |
-6.25 |
3,097 |
8,268 |
+700 |
May15 |
140710 |
674.75 |
676.25 |
666.25 |
669.25 |
-5.50 |
484 |
2,677 |
+214 |
Jul15 |
140710 |
666.00 |
666.00 |
657.25 |
659.75 |
-5.75 |
630 |
6,303 |
+288 |
Total Volume and Open Interest |
19,117 |
135,001 |
+1,972 |
Wheat(MGE) |
Jul14 |
140710 |
640.00 |
640.00 |
640.00 |
640.00 |
unch |
0 |
5 |
+0 |
Sep14 |
140710 |
646.00 |
652.00 |
640.00 |
641.00 |
-6.25 |
1,839 |
29,513 |
-414 |
Dec14 |
140710 |
658.00 |
663.50 |
651.00 |
652.00 |
-6.00 |
1,291 |
20,264 |
-523 |
Mar15 |
140710 |
673.75 |
674.25 |
665.25 |
666.50 |
-6.00 |
381 |
6,552 |
+168 |
May15 |
140710 |
678.25 |
678.25 |
674.00 |
675.00 |
-4.50 |
110 |
977 |
+41 |
Total Volume and Open Interest |
3,676 |
57,971 |
-697 |
Oats(CBOT) |
Jul14 |
140710 |
356.75 |
357.75 |
356.75 |
356.75 |
-1.00 |
3 |
9 |
-2 |
Sep14 |
140710 |
338.00 |
341.00 |
334.50 |
336.75 |
-1.00 |
91 |
1,648 |
+11 |
Dec14 |
140710 |
328.50 |
335.50 |
328.00 |
331.25 |
+1.50 |
293 |
5,527 |
+28 |
Mar15 |
140710 |
325.25 |
325.25 |
319.75 |
322.00 |
+2.25 |
27 |
348 |
+17 |
Total Volume and Open Interest |
414 |
7,547 |
+54 |
Rough Rice(CBOT) |
Jul14 |
140710 |
14.60 |
14.60 |
14.60 |
14.60 |
unch |
6 |
414 |
-6 |
Sep14 |
140710 |
13.45 |
13.59 |
13.43 |
13.45 |
unch |
273 |
5,239 |
-27 |
Nov14 |
140710 |
13.65 |
13.81 |
13.64 |
13.68 |
+0.01 |
149 |
2,233 |
+36 |
Jan15 |
140710 |
13.88 |
13.95 |
13.86 |
13.89 |
+0.02 |
28 |
77 |
+18 |
Total Volume and Open Interest |
462 |
8,051 |
+22 |
Live Cattle(CME) |
Aug14 |
140710 |
151.285 |
151.630 |
147.950 |
148.150 |
-2.650 |
36,471 |
133,902 |
-10,160 |
Oct14 |
140710 |
153.880 |
154.235 |
150.550 |
150.735 |
-2.815 |
26,018 |
103,534 |
+6,218 |
Dec14 |
140710 |
154.325 |
154.550 |
151.050 |
152.400 |
-1.650 |
11,574 |
57,441 |
+550 |
Feb15 |
140710 |
153.735 |
153.985 |
150.435 |
151.880 |
-1.520 |
5,021 |
28,161 |
-552 |
Apr15 |
140710 |
153.900 |
153.985 |
150.400 |
151.900 |
-1.500 |
1,370 |
16,701 |
+233 |
Jun15 |
140710 |
146.285 |
146.285 |
143.050 |
143.935 |
-2.115 |
285 |
4,286 |
+72 |
Total Volume and Open Interest |
81,016 |
345,515 |
-3,659 |
Feeder Cattle(CME) |
Aug14 |
140710 |
213.735 |
215.185 |
210.600 |
210.600 |
-3.000 |
4,952 |
21,641 |
-548 |
Sep14 |
140710 |
214.830 |
216.250 |
212.200 |
212.200 |
-3.000 |
2,294 |
7,366 |
+205 |
Oct14 |
140710 |
214.935 |
216.000 |
211.880 |
211.880 |
-3.000 |
1,555 |
9,085 |
-33 |
Nov14 |
140710 |
214.650 |
215.580 |
211.850 |
211.850 |
-3.000 |
714 |
5,869 |
+104 |
Jan15 |
140710 |
210.050 |
210.350 |
207.000 |
207.000 |
-3.000 |
455 |
5,416 |
+132 |
Mar15 |
140710 |
208.800 |
208.800 |
205.250 |
205.250 |
-3.000 |
125 |
1,161 |
+52 |
Apr15 |
140710 |
209.400 |
209.400 |
205.750 |
205.750 |
-3.000 |
25 |
479 |
+6 |
Total Volume and Open Interest |
10,146 |
51,331 |
-63 |
Lean Hogs(CME) |
Jul14 |
140710 |
133.630 |
133.800 |
132.380 |
132.800 |
-0.500 |
8,131 |
13,420 |
-1,741 |
Aug14 |
140710 |
130.000 |
130.435 |
127.135 |
127.950 |
-1.650 |
26,847 |
71,415 |
-5,241 |
Oct14 |
140710 |
115.750 |
115.900 |
112.400 |
112.950 |
-2.450 |
14,042 |
65,468 |
+3,199 |
Dec14 |
140710 |
105.300 |
105.500 |
102.800 |
103.950 |
-1.500 |
11,094 |
55,261 |
+2,728 |
Feb15 |
140710 |
98.480 |
98.500 |
96.600 |
97.900 |
-0.500 |
3,820 |
21,419 |
+1,123 |
Apr15 |
140710 |
96.300 |
96.650 |
94.900 |
95.800 |
-0.780 |
1,410 |
12,743 |
+405 |
May15 |
140710 |
93.600 |
94.000 |
93.385 |
93.700 |
+0.200 |
33 |
557 |
-15 |
Jun15 |
140710 |
96.400 |
96.400 |
95.500 |
96.400 |
+0.100 |
366 |
6,623 |
+86 |
Total Volume and Open Interest |
65,801 |
248,743 |
+579 |
Class III Milk(CME) |
Jul14 |
140710 |
21.39 |
21.39 |
21.36 |
21.39 |
+0.09 |
62 |
4,059 |
+56 |
Aug14 |
140710 |
20.40 |
20.69 |
20.32 |
20.60 |
+0.25 |
303 |
3,577 |
+31 |
Sep14 |
140710 |
19.71 |
20.05 |
19.71 |
19.87 |
+0.06 |
282 |
3,192 |
-6 |
Oct14 |
140710 |
19.75 |
19.91 |
19.67 |
19.77 |
+0.02 |
115 |
2,809 |
+43 |
Nov14 |
140710 |
19.32 |
19.40 |
19.24 |
19.32 |
+0.01 |
40 |
2,528 |
+16 |
Total Volume and Open Interest |
996 |
24,134 |
+235 |
Cocoa(ICE) |
Jul14 |
140710 |
3111 |
3118 |
3093 |
3118 |
+5 |
62 |
310 |
-62 |
Sep14 |
140710 |
3084 |
3092 |
3055 |
3081 |
-6 |
11,746 |
104,076 |
-753 |
Dec14 |
140710 |
3084 |
3090 |
3055 |
3081 |
-6 |
4,651 |
61,591 |
+1,205 |
Mar15 |
140710 |
3080 |
3085 |
3052 |
3080 |
-4 |
1,434 |
32,845 |
+217 |
May15 |
140710 |
3071 |
3081 |
3053 |
3081 |
-5 |
584 |
7,972 |
+362 |
Jul15 |
140710 |
3068 |
3076 |
3050 |
3076 |
-8 |
178 |
4,365 |
+47 |
Sep15 |
140710 |
3065 |
3075 |
3049 |
3075 |
-8 |
11 |
988 |
+1 |
Total Volume and Open Interest |
18,670 |
214,199 |
+1,017 |
Coffee "C"(ICE) |
Jul14 |
140710 |
166.90 |
166.90 |
160.25 |
160.25 |
-9.95 |
5 |
108 |
+0 |
Sep14 |
140710 |
172.90 |
173.35 |
162.80 |
163.00 |
-9.90 |
11,146 |
81,788 |
-623 |
Dec14 |
140710 |
176.60 |
176.80 |
166.50 |
166.65 |
-9.80 |
3,552 |
39,815 |
+10 |
Mar15 |
140710 |
179.35 |
180.05 |
169.85 |
170.00 |
-9.75 |
1,480 |
21,411 |
+52 |
May15 |
140710 |
181.20 |
181.45 |
172.10 |
172.15 |
-9.70 |
474 |
5,047 |
+271 |
Jul15 |
140710 |
182.55 |
182.55 |
173.55 |
173.55 |
-9.60 |
53 |
1,702 |
+3 |
Total Volume and Open Interest |
16,762 |
157,792 |
-288 |
Orange Juice(ICE) |
Jul14 |
140710 |
146.50 |
146.50 |
142.80 |
145.10 |
-3.50 |
0 |
75 |
+0 |
Sep14 |
140710 |
151.00 |
151.10 |
148.20 |
149.65 |
-1.40 |
414 |
10,735 |
-108 |
Nov14 |
140710 |
152.40 |
152.40 |
150.00 |
151.25 |
-1.50 |
33 |
1,872 |
+4 |
Jan15 |
140710 |
154.80 |
154.85 |
153.55 |
153.55 |
-1.50 |
12 |
838 |
+6 |
Mar15 |
140710 |
155.50 |
155.50 |
155.50 |
155.50 |
-1.35 |
2 |
297 |
+1 |
May15 |
140710 |
157.00 |
157.00 |
157.00 |
157.00 |
-1.10 |
0 |
43 |
+0 |
Total Volume and Open Interest |
461 |
13,860 |
-97 |
Sugar #11(ICE) |
Oct14 |
140710 |
17.45 |
17.45 |
17.15 |
17.29 |
-0.13 |
59,813 |
478,845 |
-1,634 |
Mar15 |
140710 |
18.93 |
19.02 |
18.80 |
18.95 |
+0.02 |
25,855 |
196,338 |
+841 |
May15 |
140710 |
19.05 |
19.15 |
18.94 |
19.07 |
+0.02 |
6,148 |
39,856 |
+203 |
Jul15 |
140710 |
19.05 |
19.16 |
18.96 |
19.08 |
+0.01 |
5,077 |
63,498 |
+573 |
Oct15 |
140710 |
19.21 |
19.32 |
19.15 |
19.25 |
+0.01 |
1,470 |
27,758 |
-62 |
Mar16 |
140710 |
19.52 |
19.65 |
19.50 |
19.64 |
+0.07 |
358 |
13,642 |
+2 |
May16 |
140710 |
19.55 |
19.62 |
19.55 |
19.62 |
+0.08 |
179 |
2,912 |
+145 |
Jul16 |
140710 |
19.52 |
19.60 |
19.52 |
19.60 |
+0.08 |
185 |
3,174 |
+142 |
Total Volume and Open Interest |
99,157 |
835,680 |
+257 |
London Cocoa(LCE) |
Jul14 |
140710 |
1927 |
1950 |
1921 |
1949 |
+16 |
17,225 |
23,677 |
-2,441 |
Sep14 |
140710 |
1907 |
1916 |
1897 |
1915 |
+3 |
10,474 |
83,879 |
+1,513 |
Dec14 |
140710 |
1888 |
1896 |
1878 |
1895 |
+2 |
17,887 |
70,492 |
+989 |
Mar15 |
140710 |
1880 |
1885 |
1868 |
1884 |
-1 |
2,702 |
69,611 |
+50 |
May15 |
140710 |
1873 |
1875 |
1860 |
1875 |
-1 |
542 |
22,388 |
+257 |
Jul15 |
140710 |
1864 |
1868 |
1853 |
1868 |
-1 |
318 |
2,837 |
+61 |
Sep15 |
140710 |
1858 |
1860 |
1845 |
1859 |
-5 |
280 |
1,593 |
+0 |
Total Volume and Open Interest |
49,592 |
276,940 |
+429 |
London Sugar(LCE) |
Aug14 |
140710 |
457.80 |
458.20 |
451.50 |
453.50 |
-5.50 |
3,571 |
12,837 |
-4,102 |
Oct14 |
140710 |
461.50 |
462.00 |
455.30 |
459.10 |
-3.30 |
5,395 |
36,402 |
-174 |
Dec14 |
140710 |
474.60 |
475.80 |
469.70 |
473.10 |
-2.40 |
1,152 |
10,189 |
+4 |
Mar15 |
140710 |
490.00 |
490.50 |
485.30 |
488.00 |
-3.30 |
487 |
7,660 |
-65 |
May15 |
140710 |
496.40 |
498.20 |
493.40 |
496.40 |
-1.90 |
83 |
3,103 |
+10 |
Total Volume and Open Interest |
10,707 |
73,012 |
-4,351 |
Cotton(ICE) |
Oct14 |
140710 |
70.40 |
70.40 |
68.90 |
68.90 |
-1.65 |
47 |
316 |
+4 |
Dec14 |
140710 |
69.67 |
69.79 |
68.50 |
68.55 |
-1.12 |
15,960 |
118,401 |
-1,268 |
Mar15 |
140710 |
70.50 |
70.65 |
69.34 |
69.39 |
-1.24 |
2,200 |
20,047 |
+215 |
May15 |
140710 |
71.74 |
71.88 |
70.62 |
70.69 |
-1.20 |
197 |
1,531 |
+24 |
Jul15 |
140710 |
72.85 |
72.99 |
71.84 |
71.84 |
-1.15 |
109 |
1,743 |
+27 |
Oct15 |
140710 |
72.05 |
72.05 |
72.05 |
72.05 |
-0.94 |
0 |
2 |
+0 |
Total Volume and Open Interest |
18,638 |
145,672 |
-1,426 |
Lumber(CME) |
Jul14 |
140710 |
340.0 |
341.7 |
338.0 |
339.0 |
+6.9 |
198 |
230 |
-157 |
Sep14 |
140710 |
341.6 |
342.0 |
337.1 |
339.0 |
unch |
395 |
3,296 |
+64 |
Nov14 |
140710 |
339.3 |
339.7 |
336.6 |
337.9 |
+1.9 |
29 |
582 |
+3 |
Jan15 |
140710 |
342.7 |
346.0 |
342.7 |
344.0 |
+2.1 |
1 |
26 |
-1 |
Total Volume and Open Interest |
623 |
4,140 |
-91 |
Crude Oil(NYM) |
Aug14 |
140710 |
101.95 |
103.00 |
101.55 |
102.93 |
+0.64 |
249,378 |
226,944 |
-14,474 |
Sep14 |
140710 |
101.41 |
102.47 |
101.02 |
102.40 |
+0.65 |
119,190 |
236,386 |
+5,356 |
Oct14 |
140710 |
100.62 |
101.76 |
100.37 |
101.70 |
+0.66 |
48,894 |
163,443 |
+3,822 |
Nov14 |
140710 |
99.81 |
100.99 |
99.70 |
100.97 |
+0.69 |
28,042 |
76,717 |
+1,144 |
Dec14 |
140710 |
99.16 |
100.35 |
99.01 |
100.30 |
+0.70 |
64,801 |
214,784 |
-5,562 |
Jan15 |
140710 |
98.64 |
99.69 |
98.56 |
99.67 |
+0.69 |
9,319 |
73,401 |
-661 |
Feb15 |
140710 |
97.88 |
99.09 |
97.88 |
99.07 |
+0.67 |
3,056 |
37,659 |
-204 |
Mar15 |
140710 |
97.47 |
98.49 |
97.47 |
98.49 |
+0.65 |
6,715 |
65,100 |
+801 |
Apr15 |
140710 |
96.90 |
97.89 |
96.79 |
97.89 |
+0.62 |
904 |
27,371 |
+38 |
May15 |
140710 |
96.73 |
97.35 |
96.59 |
97.35 |
+0.59 |
780 |
24,669 |
+44 |
Jun15 |
140710 |
95.99 |
96.88 |
95.88 |
96.87 |
+0.55 |
14,190 |
108,695 |
+921 |
Jul15 |
140710 |
96.23 |
96.28 |
96.23 |
96.28 |
+0.50 |
852 |
25,765 |
+248 |
Aug15 |
140710 |
95.60 |
95.77 |
95.60 |
95.77 |
+0.44 |
563 |
21,482 |
+77 |
Sep15 |
140710 |
95.34 |
95.34 |
95.34 |
95.34 |
+0.38 |
1,343 |
34,134 |
+559 |
Oct15 |
140710 |
94.95 |
94.95 |
94.95 |
94.95 |
+0.32 |
523 |
20,302 |
+122 |
Nov15 |
140710 |
94.64 |
94.64 |
94.64 |
94.64 |
+0.28 |
796 |
22,233 |
+65 |
Total Volume and Open Interest |
581,928 |
1,742,131 |
-9,425 |
e-miNY Crude Oil(NYM) |
Jul14 |
140619 |
106.050 |
106.625 |
105.325 |
106.425 |
+0.450 |
4,736 |
4,883 |
-408 |
Aug14 |
140710 |
101.950 |
103.025 |
101.550 |
102.925 |
+0.625 |
5,108 |
4,270 |
-50 |
Sep14 |
140710 |
101.325 |
102.450 |
101.000 |
102.400 |
+0.650 |
251 |
1,426 |
-6 |
Oct14 |
140710 |
100.625 |
101.800 |
100.300 |
101.700 |
+0.650 |
116 |
1,349 |
-38 |
Nov14 |
140710 |
99.775 |
100.975 |
99.775 |
100.975 |
+0.700 |
173 |
391 |
+46 |
Dec14 |
140710 |
99.150 |
100.300 |
98.825 |
100.300 |
+0.700 |
114 |
1,480 |
+109 |
Jan15 |
140710 |
98.250 |
99.700 |
98.250 |
99.675 |
+0.700 |
0 |
21 |
+0 |
Feb15 |
140710 |
99.075 |
99.075 |
99.075 |
99.075 |
+0.675 |
0 |
1 |
+0 |
Mar15 |
140710 |
98.500 |
98.500 |
98.500 |
98.500 |
+0.650 |
0 |
1 |
+0 |
Apr15 |
140710 |
97.900 |
97.900 |
97.900 |
97.900 |
+0.625 |
|
|
|
Total Volume and Open Interest |
5,762 |
9,024 |
+61 |
NY Harbor ULSD(NYM) |
Aug14 |
140710 |
287.40 |
290.68 |
286.26 |
289.33 |
+2.22 |
70,284 |
64,093 |
-7,380 |
Sep14 |
140710 |
288.46 |
291.98 |
287.68 |
290.63 |
+2.11 |
25,222 |
60,432 |
+4,519 |
Oct14 |
140710 |
289.68 |
293.01 |
289.00 |
291.76 |
+2.07 |
12,486 |
29,192 |
-59 |
Nov14 |
140710 |
290.97 |
294.06 |
290.50 |
292.88 |
+2.01 |
10,501 |
17,283 |
-581 |
Dec14 |
140710 |
291.77 |
294.91 |
291.04 |
293.88 |
+1.98 |
17,193 |
32,755 |
+1,796 |
Jan15 |
140710 |
292.55 |
295.61 |
291.90 |
294.63 |
+1.95 |
4,340 |
14,494 |
+283 |
Feb15 |
140710 |
292.76 |
295.11 |
292.54 |
294.44 |
+1.88 |
2,706 |
8,697 |
+134 |
Mar15 |
140710 |
291.73 |
294.07 |
291.64 |
293.42 |
+1.84 |
2,085 |
11,049 |
+785 |
Apr15 |
140710 |
289.50 |
292.65 |
289.50 |
291.99 |
+1.79 |
1,159 |
8,054 |
+374 |
May15 |
140710 |
288.87 |
291.14 |
288.87 |
290.66 |
+1.73 |
321 |
4,076 |
-4 |
Jun15 |
140710 |
287.62 |
290.16 |
287.62 |
289.36 |
+1.68 |
2,262 |
17,348 |
+699 |
Jul15 |
140710 |
287.10 |
289.34 |
287.10 |
288.59 |
+1.63 |
123 |
1,725 |
-7 |
Aug15 |
140710 |
287.34 |
288.10 |
287.34 |
288.10 |
+1.60 |
78 |
1,426 |
+15 |
Sep15 |
140710 |
287.06 |
287.80 |
287.06 |
287.80 |
+1.57 |
40 |
1,997 |
+2 |
Total Volume and Open Interest |
150,503 |
289,193 |
+180 |
RBOB Gasoline(NYM) |
Aug14 |
140710 |
293.53 |
296.22 |
292.73 |
295.76 |
+1.99 |
53,414 |
102,465 |
-5,640 |
Sep14 |
140710 |
290.58 |
293.35 |
289.88 |
292.91 |
+1.95 |
32,466 |
74,523 |
+6,738 |
Oct14 |
140710 |
273.97 |
277.13 |
273.91 |
276.81 |
+1.93 |
13,021 |
38,955 |
+3,010 |
Nov14 |
140710 |
269.83 |
273.10 |
269.83 |
272.79 |
+1.95 |
7,725 |
35,702 |
-413 |
Dec14 |
140710 |
267.16 |
270.21 |
267.02 |
269.91 |
+1.99 |
8,325 |
37,369 |
+461 |
Jan15 |
140710 |
266.40 |
268.79 |
266.10 |
268.45 |
+1.99 |
3,122 |
15,197 |
-30 |
Feb15 |
140710 |
266.00 |
268.62 |
265.60 |
268.42 |
+1.91 |
1,173 |
8,552 |
-77 |
Mar15 |
140710 |
267.14 |
269.80 |
267.14 |
269.53 |
+1.89 |
793 |
8,114 |
-92 |
Apr15 |
140710 |
284.38 |
286.23 |
284.12 |
286.23 |
+1.93 |
589 |
5,759 |
+85 |
May15 |
140710 |
283.88 |
285.41 |
283.80 |
285.41 |
+1.99 |
472 |
2,770 |
+202 |
Total Volume and Open Interest |
121,713 |
335,708 |
+4,281 |
e-miNY RBOB Gasoline(NYM) |
Aug14 |
140710 |
295.80 |
295.80 |
295.76 |
295.80 |
+2.00 |
0 |
1 |
+0 |
Sep14 |
140710 |
292.90 |
292.91 |
292.90 |
292.90 |
+1.90 |
|
|
|
Oct14 |
140710 |
276.80 |
276.81 |
276.80 |
276.80 |
+1.90 |
|
|
|
Nov14 |
140710 |
272.80 |
272.80 |
272.79 |
272.80 |
+2.00 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Aug14 |
140710 |
4.173 |
4.193 |
4.108 |
4.120 |
-0.050 |
127,050 |
136,672 |
-9,800 |
Sep14 |
140710 |
4.164 |
4.188 |
4.102 |
4.113 |
-0.053 |
60,492 |
191,398 |
+4,122 |
Oct14 |
140710 |
4.175 |
4.192 |
4.115 |
4.122 |
-0.050 |
34,322 |
123,165 |
+264 |
Nov14 |
140710 |
4.223 |
4.224 |
4.154 |
4.163 |
-0.046 |
19,230 |
59,855 |
-2,071 |
Dec14 |
140710 |
4.279 |
4.297 |
4.225 |
4.235 |
-0.045 |
12,669 |
79,948 |
+64 |
Jan15 |
140710 |
4.340 |
4.353 |
4.285 |
4.294 |
-0.047 |
18,085 |
88,375 |
+1,087 |
Feb15 |
140710 |
4.330 |
4.333 |
4.270 |
4.275 |
-0.046 |
3,564 |
34,596 |
+636 |
Mar15 |
140710 |
4.241 |
4.257 |
4.190 |
4.203 |
-0.044 |
8,544 |
56,852 |
-682 |
Apr15 |
140710 |
3.957 |
3.980 |
3.941 |
3.953 |
-0.019 |
6,623 |
64,997 |
-702 |
May15 |
140710 |
3.956 |
3.965 |
3.928 |
3.939 |
-0.019 |
2,541 |
27,933 |
+396 |
Jun15 |
140710 |
3.979 |
3.979 |
3.957 |
3.963 |
-0.017 |
780 |
19,239 |
-276 |
Jul15 |
140710 |
4.008 |
4.008 |
3.986 |
3.992 |
-0.017 |
492 |
14,119 |
+153 |
Aug15 |
140710 |
4.011 |
4.011 |
3.990 |
3.998 |
-0.017 |
442 |
13,541 |
-79 |
Sep15 |
140710 |
3.990 |
3.992 |
3.980 |
3.983 |
-0.017 |
643 |
10,418 |
-359 |
Oct15 |
140710 |
4.018 |
4.018 |
3.995 |
4.001 |
-0.017 |
2,556 |
26,870 |
-240 |
Nov15 |
140710 |
4.060 |
4.063 |
4.049 |
4.052 |
-0.017 |
659 |
11,675 |
+92 |
Total Volume and Open Interest |
299,137 |
1,040,013 |
-7,209 |
Brent Crude Oil(ICE) |
Aug14 |
140710 |
108.15 |
108.88 |
107.76 |
108.67 |
+0.39 |
232,726 |
156,278 |
-30,005 |
Sep14 |
140710 |
108.30 |
109.20 |
107.98 |
109.01 |
+0.54 |
262,380 |
356,801 |
+6,312 |
Oct14 |
140710 |
108.24 |
109.25 |
107.95 |
109.06 |
+0.65 |
122,608 |
192,437 |
+7,176 |
Nov14 |
140710 |
108.11 |
109.18 |
107.89 |
109.00 |
+0.70 |
51,283 |
92,280 |
+6,330 |
Dec14 |
140710 |
107.87 |
108.98 |
107.72 |
108.80 |
+0.72 |
107,786 |
198,142 |
+438 |
Jan15 |
140710 |
107.60 |
108.71 |
107.47 |
108.54 |
+0.74 |
18,692 |
55,706 |
-927 |
Feb15 |
140710 |
107.34 |
108.36 |
107.14 |
108.19 |
+0.74 |
7,162 |
38,134 |
+14 |
Mar15 |
140710 |
106.91 |
108.01 |
106.80 |
107.84 |
+0.74 |
11,061 |
37,377 |
+390 |
Apr15 |
140710 |
106.56 |
107.60 |
106.45 |
107.47 |
+0.72 |
3,775 |
45,652 |
+242 |
May15 |
140710 |
106.64 |
107.18 |
106.64 |
107.12 |
+0.70 |
1,800 |
19,027 |
+103 |
Jun15 |
140710 |
105.95 |
106.96 |
105.83 |
106.78 |
+0.67 |
17,449 |
63,775 |
+681 |
Jul15 |
140710 |
106.48 |
106.48 |
106.48 |
106.48 |
+0.64 |
923 |
19,137 |
+270 |
Aug15 |
140710 |
106.14 |
106.14 |
106.14 |
106.14 |
+0.61 |
498 |
15,745 |
+71 |
Sep15 |
140710 |
105.70 |
105.70 |
105.70 |
105.70 |
+0.56 |
1,119 |
19,204 |
+20 |
Total Volume and Open Interest |
874,488 |
1,583,377 |
-6,154 |
Gas Oil(ICE) |
Jul14 |
140710 |
882.25 |
883.00 |
880.00 |
883.00 |
unch |
35,353 |
14,419 |
-11,136 |
Aug14 |
140710 |
884.50 |
895.00 |
883.00 |
887.50 |
+1.75 |
98,561 |
128,609 |
-3,470 |
Sep14 |
140710 |
888.75 |
899.00 |
887.00 |
891.50 |
+1.50 |
42,886 |
80,101 |
+3,220 |
Oct14 |
140710 |
891.75 |
902.50 |
891.00 |
895.25 |
+1.50 |
26,893 |
52,079 |
-925 |
Nov14 |
140710 |
893.75 |
904.25 |
893.50 |
897.50 |
+1.50 |
12,241 |
36,401 |
-261 |
Dec14 |
140710 |
894.75 |
905.50 |
894.25 |
898.50 |
+1.50 |
22,691 |
64,391 |
-1,882 |
Jan15 |
140710 |
895.50 |
904.25 |
894.75 |
898.75 |
+1.75 |
3,285 |
20,914 |
-93 |
Feb15 |
140710 |
905.75 |
915.50 |
905.75 |
909.00 |
+1.50 |
495 |
5,607 |
+7 |
Mar15 |
140710 |
904.50 |
912.25 |
904.50 |
907.50 |
+1.50 |
147 |
3,505 |
+26 |
Apr15 |
140710 |
902.75 |
909.75 |
902.75 |
905.75 |
+1.75 |
12 |
1,441 |
+7 |
Total Volume and Open Interest |
246,021 |
433,202 |
-14,565 |
Ethanol(CBOT) |
Aug14 |
140710 |
2.150 |
2.158 |
2.100 |
2.125 |
-0.029 |
594 |
1,337 |
-132 |
Sep14 |
140710 |
2.059 |
2.059 |
2.009 |
2.023 |
-0.025 |
376 |
1,167 |
+88 |
Oct14 |
140710 |
1.935 |
1.940 |
1.918 |
1.936 |
-0.014 |
393 |
1,031 |
+129 |
Nov14 |
140710 |
1.859 |
1.859 |
1.852 |
1.855 |
-0.011 |
46 |
700 |
-13 |
Dec14 |
140710 |
1.790 |
1.790 |
1.790 |
1.790 |
-0.017 |
15 |
946 |
-5 |
Jan15 |
140710 |
1.750 |
1.753 |
1.750 |
1.753 |
-0.017 |
92 |
504 |
-65 |
Feb15 |
140710 |
1.742 |
1.742 |
1.742 |
1.742 |
-0.017 |
22 |
316 |
-22 |
Mar15 |
140710 |
1.745 |
1.745 |
1.737 |
1.737 |
-0.017 |
5 |
215 |
+0 |
Total Volume and Open Interest |
1,554 |
6,425 |
-12 |
WTI Crude Oil(ICE) |
Aug14 |
140710 |
101.92 |
103.02 |
101.55 |
102.93 |
+0.64 |
56,900 |
59,282 |
-5,998 |
Sep14 |
140710 |
101.40 |
102.46 |
101.03 |
102.40 |
+0.65 |
36,511 |
60,392 |
+1,365 |
Oct14 |
140710 |
100.68 |
101.76 |
100.41 |
101.70 |
+0.66 |
11,319 |
38,939 |
-441 |
Nov14 |
140710 |
100.02 |
100.98 |
99.70 |
100.97 |
+0.69 |
5,161 |
20,638 |
+276 |
Dec14 |
140710 |
99.23 |
100.34 |
99.02 |
100.30 |
+0.70 |
17,183 |
99,750 |
-419 |
Jan15 |
140710 |
98.62 |
99.67 |
98.57 |
99.67 |
+0.69 |
1,908 |
13,153 |
+255 |
Feb15 |
140710 |
98.06 |
99.07 |
98.06 |
99.07 |
+0.67 |
361 |
6,021 |
+47 |
Mar15 |
140710 |
97.52 |
98.49 |
97.49 |
98.49 |
+0.65 |
360 |
14,408 |
+102 |
Apr15 |
140710 |
97.45 |
97.89 |
97.45 |
97.89 |
+0.62 |
289 |
3,231 |
+78 |
May15 |
140710 |
97.35 |
97.35 |
97.35 |
97.35 |
+0.59 |
119 |
2,473 |
-9 |
Jun15 |
140710 |
96.05 |
96.87 |
96.02 |
96.87 |
+0.55 |
3,174 |
30,096 |
+609 |
Jul15 |
140710 |
96.28 |
96.28 |
96.28 |
96.28 |
+0.50 |
24 |
3,134 |
+2 |
Aug15 |
140710 |
95.77 |
95.77 |
95.77 |
95.77 |
+0.44 |
168 |
1,307 |
+53 |
Sep15 |
140710 |
95.34 |
95.34 |
95.34 |
95.34 |
+0.38 |
84 |
7,107 |
+4 |
Oct15 |
140710 |
94.95 |
94.95 |
94.95 |
94.95 |
+0.32 |
1,112 |
2,143 |
+1,025 |
Nov15 |
140710 |
94.64 |
94.64 |
94.64 |
94.64 |
+0.28 |
9 |
5,087 |
+1 |
Total Volume and Open Interest |
140,204 |
497,378 |
-4,512 |
US Dollar Index(ICE) |
Sep14 |
140710 |
80.055 |
80.245 |
80.020 |
80.170 |
+0.127 |
7,886 |
52,316 |
-32 |
Dec14 |
140710 |
80.125 |
80.335 |
80.110 |
80.260 |
+0.125 |
33 |
1,625 |
-9 |
Mar15 |
140710 |
80.370 |
80.370 |
80.370 |
80.370 |
+0.125 |
1 |
64 |
+1 |
Total Volume and Open Interest |
7,920 |
54,011 |
-40 |
Australian Dollar(CME) |
Sep14 |
140710 |
93.66 |
94.17 |
93.19 |
93.52 |
-0.25 |
59,961 |
101,242 |
+223 |
Dec14 |
140710 |
93.25 |
93.25 |
92.69 |
92.94 |
-0.25 |
320 |
596 |
+116 |
Mar15 |
140710 |
92.39 |
92.63 |
92.39 |
92.39 |
-0.24 |
0 |
1 |
+0 |
Total Volume and Open Interest |
60,281 |
101,860 |
+339 |
British Pound(CME) |
Sep14 |
140710 |
171.47 |
171.60 |
170.96 |
171.33 |
-0.16 |
68,032 |
253,823 |
+1,782 |
Dec14 |
140710 |
171.33 |
171.33 |
170.83 |
171.16 |
-0.16 |
25 |
789 |
-6 |
Mar15 |
140710 |
170.92 |
171.08 |
170.92 |
170.92 |
-0.16 |
0 |
69 |
+0 |
Total Volume and Open Interest |
68,057 |
254,788 |
+1,776 |
Canadian Dollar(CME) |
Sep14 |
140710 |
93.71 |
93.79 |
93.51 |
93.73 |
-0.05 |
40,225 |
122,193 |
+6,314 |
Dec14 |
140710 |
93.37 |
93.57 |
93.35 |
93.52 |
-0.05 |
157 |
4,729 |
-46 |
Mar15 |
140710 |
93.31 |
93.37 |
93.31 |
93.31 |
-0.06 |
144 |
871 |
+54 |
Jun15 |
140710 |
93.11 |
93.18 |
93.11 |
93.11 |
-0.07 |
38 |
377 |
+38 |
Total Volume and Open Interest |
40,564 |
128,555 |
+6,360 |
Japanese Yen(CME) |
Sep14 |
140710 |
98.42 |
98.99 |
98.42 |
98.79 |
+0.28 |
89,193 |
156,805 |
+3,791 |
Dec14 |
140710 |
98.60 |
99.02 |
98.58 |
98.86 |
+0.28 |
30 |
806 |
+1 |
Mar15 |
140710 |
98.96 |
98.96 |
98.67 |
98.96 |
+0.29 |
0 |
91 |
+0 |
Total Volume and Open Interest |
89,223 |
157,710 |
+3,792 |
Swiss Franc(CME) |
Sep14 |
140710 |
112.28 |
112.38 |
111.99 |
112.09 |
-0.24 |
24,609 |
34,749 |
-1,008 |
Dec14 |
140710 |
112.14 |
112.43 |
112.14 |
112.19 |
-0.24 |
15 |
291 |
+9 |
Mar15 |
140710 |
112.31 |
112.55 |
112.31 |
112.31 |
-0.24 |
0 |
9 |
+0 |
Total Volume and Open Interest |
24,624 |
35,053 |
-999 |
EuroFX(CME) |
Sep14 |
140710 |
136.45 |
136.54 |
135.92 |
136.07 |
-0.43 |
100,355 |
282,995 |
-486 |
Dec14 |
140710 |
136.53 |
136.56 |
135.98 |
136.13 |
-0.43 |
487 |
10,891 |
-99 |
Mar15 |
140710 |
136.64 |
136.64 |
136.05 |
136.20 |
-0.44 |
14 |
455 |
+8 |
Total Volume and Open Interest |
100,856 |
294,381 |
-577 |
Mexican Peso(CME) |
Jul14 |
140710 |
769.25 |
771.00 |
769.25 |
769.25 |
-1.75 |
32 |
0 |
-5 |
Aug14 |
140710 |
767.50 |
769.25 |
767.50 |
767.50 |
-1.75 |
|
|
|
Total Volume and Open Interest |
16,481 |
126,231 |
-597 |
Brazilian Real(CME) |
Aug14 |
140710 |
447.75 |
448.50 |
446.55 |
447.90 |
+0.05 |
36 |
610 |
-1 |
Sep14 |
140710 |
446.45 |
446.45 |
442.90 |
444.15 |
-0.10 |
143 |
22,891 |
-108 |
Oct14 |
140710 |
440.35 |
440.85 |
439.35 |
440.35 |
-0.05 |
0 |
6 |
+0 |
Nov14 |
140710 |
436.60 |
436.80 |
436.60 |
436.60 |
-0.20 |
|
|
|
Total Volume and Open Interest |
179 |
35,751 |
-109 |
30-Year T-Bonds(CBOT) |
Sep14 |
140710 |
136~240 |
137~230 |
136~210 |
137~030 |
+0~040 |
273,505 |
716,766 |
+7,888 |
Dec14 |
140710 |
135~110 |
136~050 |
135~110 |
135~200 |
+0~040 |
126 |
154 |
+15 |
Mar15 |
140710 |
135~000 |
135~000 |
135~000 |
135~000 |
unch |
|
|
|
Total Volume and Open Interest |
273,631 |
716,920 |
+7,903 |
10-Year T-Notes(CBOT) |
Sep14 |
140710 |
124~290 |
125~155 |
124~290 |
125~055 |
+0~060 |
1,023,765 |
2,678,020 |
+59,999 |
Dec14 |
140710 |
124~030 |
124~210 |
124~030 |
124~115 |
+0~065 |
2,616 |
8,209 |
+593 |
Mar15 |
140710 |
123~015 |
123~110 |
123~015 |
123~110 |
+0~065 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,026,381 |
2,686,230 |
+60,592 |
5-Year T-Notes(CBOT) |
Sep14 |
140710 |
119~052 |
119~172 |
119~046 |
119~100 |
+0~050 |
590,399 |
2,088,612 |
+13,641 |
Dec14 |
140710 |
118~096 |
118~116 |
118~070 |
118~116 |
+0~046 |
179 |
204 |
+162 |
Total Volume and Open Interest |
590,578 |
2,088,816 |
+13,803 |
2 Year T-Notes(CBOT) |
Sep14 |
140710 |
109~232 |
109~260 |
109~226 |
109~244 |
+0~026 |
132,964 |
1,099,414 |
+6,915 |
Dec14 |
140710 |
109~132 |
109~132 |
109~100 |
109~132 |
+0~032 |
0 |
2 |
+0 |
Mar15 |
140710 |
109~132 |
109~132 |
109~100 |
109~132 |
+0~032 |
|
|
|
Total Volume and Open Interest |
132,964 |
1,099,416 |
+6,915 |
Eurodollars(CME) |
Sep14 |
140710 |
99.760 |
99.765 |
99.760 |
99.760 |
unch |
55,781 |
814,627 |
-777 |
Dec14 |
140710 |
99.725 |
99.745 |
99.720 |
99.730 |
+0.015 |
59,040 |
916,686 |
-3,827 |
Mar15 |
140710 |
99.635 |
99.670 |
99.630 |
99.645 |
+0.030 |
101,157 |
1,063,237 |
-11,261 |
Jun15 |
140710 |
99.460 |
99.500 |
99.455 |
99.470 |
+0.035 |
108,508 |
965,260 |
-7,685 |
Sep15 |
140710 |
99.245 |
99.290 |
99.230 |
99.250 |
+0.035 |
171,869 |
1,133,360 |
-4,684 |
Dec15 |
140710 |
99.010 |
99.065 |
98.990 |
99.015 |
+0.030 |
193,866 |
1,567,983 |
+2,671 |
Mar16 |
140710 |
98.770 |
98.825 |
98.740 |
98.765 |
+0.020 |
180,208 |
990,962 |
+11,038 |
Jun16 |
140710 |
98.505 |
98.570 |
98.480 |
98.505 |
+0.015 |
174,157 |
774,209 |
+8,145 |
Sep16 |
140710 |
98.235 |
98.305 |
98.205 |
98.235 |
+0.015 |
149,408 |
663,132 |
+3,263 |
Dec16 |
140710 |
97.975 |
98.060 |
97.950 |
97.980 |
+0.015 |
158,719 |
1,004,781 |
+13,153 |
Mar17 |
140710 |
97.755 |
97.850 |
97.740 |
97.770 |
+0.015 |
81,998 |
501,754 |
+4,188 |
Jun17 |
140710 |
97.555 |
97.655 |
97.540 |
97.570 |
+0.010 |
82,812 |
372,885 |
+4,812 |
Sep17 |
140710 |
97.380 |
97.480 |
97.375 |
97.400 |
+0.010 |
62,787 |
215,129 |
-1,088 |
Dec17 |
140710 |
97.220 |
97.320 |
97.215 |
97.240 |
+0.005 |
86,337 |
281,209 |
+7,088 |
Mar18 |
140710 |
97.090 |
97.190 |
97.090 |
97.115 |
+0.005 |
45,253 |
194,809 |
+2,059 |
Jun18 |
140710 |
96.975 |
97.065 |
96.970 |
96.995 |
+0.005 |
41,556 |
155,279 |
+4,383 |
Sep18 |
140710 |
96.865 |
96.955 |
96.865 |
96.890 |
unch |
34,262 |
94,759 |
+3,701 |
Dec18 |
140710 |
96.770 |
96.855 |
96.770 |
96.795 |
unch |
55,672 |
116,359 |
+4,756 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Sep14 |
140710 |
149~03 |
150~14 |
148~31 |
149~14 |
-0~03 |
57,753 |
489,731 |
+1,218 |
Dec14 |
140710 |
147~27 |
147~27 |
147~27 |
147~27 |
-0~03 |
|
|
|
Mar15 |
140710 |
147~27 |
147~27 |
147~27 |
147~27 |
-0~03 |
|
|
|
Total Volume and Open Interest |
57,753 |
489,731 |
+1,218 |
30 Day Federal Funds(CBOT) |
Jul14 |
140710 |
99.905 |
99.908 |
99.902 |
99.905 |
+0.003 |
2,676 |
39,518 |
-2,241 |
Aug14 |
140710 |
99.900 |
99.905 |
99.900 |
99.905 |
+0.005 |
104 |
24,571 |
+50 |
Sep14 |
140710 |
99.905 |
99.905 |
99.895 |
99.900 |
+0.005 |
451 |
29,537 |
-34 |
Oct14 |
140710 |
99.895 |
99.905 |
99.890 |
99.895 |
+0.005 |
955 |
18,019 |
-122 |
Nov14 |
140710 |
99.890 |
99.900 |
99.875 |
99.890 |
+0.015 |
63 |
13,847 |
+31 |
Dec14 |
140710 |
99.880 |
99.895 |
99.865 |
99.880 |
+0.015 |
712 |
36,524 |
-194 |
Total Volume and Open Interest |
20,936 |
415,535 |
+486 |
3-Mth Euro-Yen(CME) |
Sep14 |
140710 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140710 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140710 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140710 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140710 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Dec15 |
140710 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar16 |
140710 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun16 |
140710 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep16 |
140710 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec16 |
140710 |
99.695 |
99.695 |
99.695 |
99.695 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Sep14 |
140710 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140710 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140710 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140710 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140710 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140710 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140710 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun16 |
140710 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
102 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep14 |
140710 |
145.81 |
145.90 |
145.79 |
145.89 |
+0.08 |
1,271 |
17,733 |
+249 |
Dec14 |
140710 |
145.32 |
145.32 |
145.32 |
145.32 |
+0.08 |
0 |
3 |
+0 |
Mar15 |
140710 |
144.75 |
144.75 |
144.75 |
144.75 |
+0.08 |
|
|
|
Total Volume and Open Interest |
1,271 |
17,736 |
+249 |
Euro-Bund(EUREX) |
Sep14 |
140710 |
147.54 |
148.06 |
147.47 |
147.61 |
+0.28 |
535,163 |
1,249,170 |
+46,882 |
Dec14 |
140710 |
145.66 |
146.15 |
145.66 |
145.73 |
+0.27 |
73 |
400 |
+38 |
Mar15 |
140710 |
145.89 |
145.89 |
145.89 |
145.89 |
+0.28 |
0 |
1 |
+0 |
Total Volume and Open Interest |
535,236 |
1,249,571 |
+46,920 |
Euro-Bobl(EUREX) |
Sep14 |
140710 |
128.34 |
128.54 |
128.31 |
128.38 |
+0.09 |
340,476 |
964,170 |
+42,254 |
Dec14 |
140710 |
126.37 |
126.55 |
126.37 |
126.55 |
+0.01 |
2 |
10 |
-2 |
Mar15 |
140710 |
126.55 |
126.55 |
126.55 |
126.55 |
+0.01 |
|
|
|
Total Volume and Open Interest |
340,478 |
964,180 |
+42,252 |
3-Mth Euribor(EUREX) |
Sep14 |
140710 |
99.810 |
99.810 |
99.810 |
99.810 |
-0.005 |
0 |
3,763 |
+0 |
Dec14 |
140710 |
99.825 |
99.825 |
99.825 |
99.825 |
-0.005 |
0 |
2,282 |
+0 |
Mar15 |
140710 |
99.830 |
99.830 |
99.830 |
99.830 |
unch |
0 |
3,165 |
+0 |
Total Volume and Open Interest |
1 |
29,874 |
+1 |
Long Gilt(LIFFE) |
Sep14 |
140710 |
110~11 |
110~29 |
110~09 |
110~13 |
+0~12 |
104,751 |
367,112 |
+4,498 |
Dec14 |
140710 |
110~13 |
110~13 |
110~13 |
110~13 |
+0~12 |
|
|
|
Total Volume and Open Interest |
104,751 |
367,112 |
+4,498 |
3-Mth Short Sterling(LIFFE) |
Sep14 |
140710 |
99.35 |
99.36 |
99.34 |
99.36 |
+0.02 |
17,078 |
383,192 |
-15,273 |
Dec14 |
140710 |
99.15 |
99.17 |
99.14 |
99.16 |
+0.02 |
60,380 |
414,842 |
+3,338 |
Mar15 |
140710 |
98.91 |
98.95 |
98.91 |
98.92 |
+0.01 |
31,480 |
320,906 |
+7,894 |
Jun15 |
140710 |
98.67 |
98.71 |
98.67 |
98.68 |
+0.02 |
35,241 |
268,296 |
-458 |
Sep15 |
140710 |
98.45 |
98.49 |
98.44 |
98.45 |
+0.02 |
36,035 |
268,091 |
-1,151 |
Dec15 |
140710 |
98.23 |
98.27 |
98.22 |
98.23 |
+0.02 |
54,156 |
253,667 |
-7,214 |
Total Volume and Open Interest |
380,434 |
2,867,875 |
-9,938 |
3-Mth Euribor(LIFFE) |
Sep14 |
140710 |
99.815 |
99.815 |
99.805 |
99.810 |
-0.005 |
31,381 |
458,126 |
+3,443 |
Dec14 |
140710 |
99.830 |
99.835 |
99.820 |
99.825 |
-0.005 |
39,995 |
440,645 |
-4,792 |
Mar15 |
140710 |
99.830 |
99.840 |
99.825 |
99.830 |
unch |
36,201 |
368,262 |
-983 |
Total Volume and Open Interest |
236,363 |
3,618,352 |
+3,670 |
3-Mth Aus T-Bills(SFE) |
Sep14 |
140710 |
97.38 |
97.42 |
97.37 |
97.42 |
+0.04 |
18,047 |
175,098 |
+3,623 |
Dec14 |
140710 |
97.43 |
97.48 |
97.40 |
97.48 |
+0.04 |
20,835 |
209,782 |
+6,031 |
Mar15 |
140710 |
97.43 |
97.49 |
97.40 |
97.48 |
+0.04 |
15,025 |
203,516 |
+6,003 |
Jun15 |
140710 |
97.38 |
97.43 |
97.35 |
97.43 |
+0.04 |
10,998 |
139,827 |
+1,255 |
Sep15 |
140710 |
97.29 |
97.34 |
97.27 |
97.34 |
+0.04 |
7,840 |
109,820 |
-288 |
Dec15 |
140710 |
97.18 |
97.23 |
97.16 |
97.23 |
+0.04 |
3,229 |
68,056 |
+781 |
Mar16 |
140710 |
97.08 |
97.13 |
97.07 |
97.13 |
+0.04 |
1,573 |
34,469 |
-277 |
Jun16 |
140710 |
96.97 |
97.03 |
96.96 |
97.03 |
+0.04 |
32 |
14,781 |
+2 |
Sep16 |
140710 |
96.87 |
96.94 |
96.87 |
96.93 |
+0.03 |
0 |
2,815 |
+0 |
Dec16 |
140710 |
96.78 |
96.84 |
96.78 |
96.84 |
+0.04 |
0 |
488 |
+0 |
Total Volume and Open Interest |
77,579 |
958,949 |
+17,130 |
10-Year Aus T-Bonds(SFE) |
Sep14 |
140710 |
96.47 |
96.54 |
96.45 |
96.53 |
+0.05 |
61,479 |
629,753 |
+15,592 |
Dec14 |
140710 |
96.53 |
96.53 |
96.53 |
96.53 |
+0.05 |
|
|
|
Total Volume and Open Interest |
61,479 |
629,753 |
+15,592 |
3-Year Aus T-Bonds(SFE) |
Sep14 |
140710 |
97.34 |
97.40 |
97.31 |
97.40 |
+0.05 |
93,852 |
694,390 |
-5,023 |
Dec14 |
140710 |
97.40 |
97.40 |
97.40 |
97.40 |
+0.05 |
|
|
|
Total Volume and Open Interest |
93,852 |
694,390 |
-5,023 |
Gold(CMX) |
Aug14 |
140710 |
1325.0 |
1346.8 |
1325.0 |
1339.2 |
+14.9 |
130,081 |
241,379 |
-11,001 |
Oct14 |
140710 |
1326.8 |
1347.0 |
1326.8 |
1339.9 |
+14.9 |
2,920 |
19,044 |
-92 |
Dec14 |
140710 |
1329.9 |
1347.5 |
1329.9 |
1340.6 |
+14.8 |
28,664 |
85,690 |
+10,630 |
Feb15 |
140710 |
1333.6 |
1347.3 |
1333.6 |
1341.1 |
+14.8 |
1,584 |
7,566 |
-752 |
Apr15 |
140710 |
1333.0 |
1347.2 |
1333.0 |
1341.6 |
+14.9 |
70 |
8,087 |
-8 |
Jun15 |
140710 |
1346.2 |
1346.2 |
1341.7 |
1342.1 |
+14.9 |
9 |
6,926 |
-6 |
Aug15 |
140710 |
1346.5 |
1346.8 |
1342.9 |
1342.9 |
+14.9 |
2 |
5,171 |
+0 |
Oct15 |
140710 |
1347.5 |
1347.5 |
1343.8 |
1343.8 |
+14.9 |
6 |
642 |
-50 |
Dec15 |
140710 |
1348.5 |
1348.9 |
1345.0 |
1345.0 |
+15.0 |
299 |
12,962 |
-139 |
Feb16 |
140710 |
1346.5 |
1346.5 |
1346.5 |
1346.5 |
+15.0 |
0 |
848 |
+0 |
Apr16 |
140710 |
1348.3 |
1348.3 |
1348.3 |
1348.3 |
+15.0 |
|
|
|
Jun16 |
140710 |
1350.2 |
1350.2 |
1350.2 |
1350.2 |
+15.0 |
0 |
4,218 |
+0 |
Total Volume and Open Interest |
163,994 |
410,992 |
-1,274 |
Silver(CMX) |
Jul14 |
140710 |
2109.5 |
2152.5 |
2109.5 |
2145.9 |
+43.7 |
208 |
604 |
+134 |
Sep14 |
140710 |
2112.0 |
2163.0 |
2112.0 |
2150.8 |
+44.0 |
40,314 |
108,911 |
+938 |
Dec14 |
140710 |
2124.0 |
2167.0 |
2123.0 |
2157.0 |
+43.9 |
3,840 |
28,025 |
+370 |
Mar15 |
140710 |
2162.0 |
2166.0 |
2155.5 |
2163.0 |
+43.9 |
287 |
5,357 |
+11 |
May15 |
140710 |
2135.0 |
2166.3 |
2135.0 |
2166.3 |
+43.8 |
92 |
1,732 |
+4 |
Jul15 |
140710 |
2169.0 |
2169.8 |
2169.0 |
2169.8 |
+43.8 |
34 |
3,207 |
+14 |
Sep15 |
140710 |
2173.4 |
2173.4 |
2173.4 |
2173.4 |
+43.8 |
11 |
1,076 |
+10 |
Total Volume and Open Interest |
45,003 |
162,879 |
+1,582 |
Platinum(NYMEX) |
Jul14 |
140710 |
1512.0 |
1516.0 |
1512.0 |
1516.0 |
+10.1 |
53 |
126 |
-16 |
Oct14 |
140710 |
1507.5 |
1523.8 |
1506.1 |
1517.0 |
+10.1 |
8,396 |
71,684 |
+225 |
Jan15 |
140710 |
1508.0 |
1521.4 |
1508.0 |
1518.1 |
+10.3 |
178 |
1,095 |
+125 |
Apr15 |
140710 |
1518.1 |
1518.1 |
1518.1 |
1518.1 |
+10.3 |
0 |
3 |
+0 |
Total Volume and Open Interest |
8,627 |
72,928 |
+334 |
Palladium(NYMEX) |
Sep14 |
140710 |
873.00 |
877.75 |
860.10 |
873.60 |
+0.90 |
3,895 |
40,134 |
-282 |
Dec14 |
140710 |
875.00 |
876.60 |
860.55 |
873.45 |
+0.85 |
341 |
1,790 |
+259 |
Mar15 |
140710 |
873.30 |
873.30 |
873.30 |
873.30 |
+0.85 |
2 |
8 |
+1 |
Total Volume and Open Interest |
4,239 |
42,409 |
-21 |
Copper(CMX) |
Jul14 |
140710 |
323.90 |
326.40 |
322.45 |
325.60 |
+1.95 |
286 |
1,948 |
-196 |
Sep14 |
140710 |
325.35 |
327.65 |
323.30 |
326.70 |
+1.90 |
46,417 |
115,991 |
+753 |
Dec14 |
140710 |
325.15 |
327.50 |
323.30 |
326.65 |
+1.90 |
5,785 |
31,236 |
+289 |
Mar15 |
140710 |
324.70 |
326.75 |
323.50 |
326.65 |
+1.95 |
754 |
3,701 |
+343 |
May15 |
140710 |
325.90 |
326.65 |
325.90 |
326.65 |
+1.95 |
42 |
495 |
+1 |
Total Volume and Open Interest |
53,660 |
161,048 |
+1,191 |
DJIA Index(CBOT) |
Sep14 |
140710 |
16915 |
16915 |
16737 |
16842 |
-71 |
37 |
3,255 |
-5 |
Dec14 |
140710 |
16761 |
16832 |
16761 |
16761 |
-71 |
0 |
60 |
+0 |
Mar15 |
140710 |
16682 |
16753 |
16682 |
16682 |
-71 |
|
|
|
Jun15 |
140710 |
16603 |
16674 |
16603 |
16603 |
-71 |
|
|
|
Total Volume and Open Interest |
37 |
3,315 |
-5 |
E-mini DJIA Index(CBOT) |
Sep14 |
140710 |
16914 |
16920 |
16722 |
16842 |
-71 |
148,160 |
116,841 |
-8,483 |
Dec14 |
140710 |
16712 |
16761 |
16658 |
16761 |
-71 |
8 |
129 |
+0 |
Mar15 |
140710 |
16700 |
16700 |
16682 |
16682 |
-71 |
0 |
5 |
+0 |
Jun15 |
140710 |
16603 |
16603 |
16603 |
16603 |
-71 |
1 |
2 |
+1 |
Total Volume and Open Interest |
148,169 |
116,977 |
-8,482 |
S & P 500(CME) |
Sep14 |
140710 |
1968.00 |
1968.30 |
1945.50 |
1957.80 |
-9.40 |
6,090 |
132,428 |
+1,755 |
Dec14 |
140710 |
1949.90 |
1949.90 |
1938.30 |
1949.90 |
-9.40 |
22 |
6,073 |
+21 |
Mar15 |
140710 |
1942.50 |
1943.90 |
1930.90 |
1942.50 |
-9.40 |
0 |
2,376 |
+0 |
Jun15 |
140710 |
1935.90 |
1935.90 |
1924.30 |
1935.90 |
-9.40 |
|
|
|
Total Volume and Open Interest |
6,112 |
140,877 |
+1,776 |
S & P 500 E-Mini(Globex) |
Sep14 |
140710 |
1967.50 |
1968.25 |
1945.25 |
1957.75 |
-9.50 |
1,776,514 |
2,915,133 |
+10,270 |
Dec14 |
140710 |
1959.75 |
1960.00 |
1937.75 |
1950.00 |
-9.25 |
2,271 |
15,731 |
+750 |
Total Volume and Open Interest |
1,778,822 |
2,931,095 |
+11,032 |
NASDAQ 100(CME) |
Sep14 |
140710 |
3885.50 |
3889.00 |
3832.00 |
3873.80 |
-11.70 |
1,079 |
4,259 |
+287 |
Dec14 |
140710 |
3866.30 |
3866.30 |
3850.00 |
3866.30 |
-11.70 |
0 |
1 |
+0 |
Mar15 |
140710 |
3859.80 |
3871.50 |
3859.80 |
3859.80 |
-11.70 |
|
|
|
Total Volume and Open Interest |
1,079 |
4,260 |
+287 |
NASDAQ 100 E-Mini(Globex) |
Sep14 |
140710 |
3886.50 |
3889.50 |
3831.50 |
3873.80 |
-11.70 |
331,375 |
360,486 |
+1,660 |
Dec14 |
140710 |
3878.50 |
3880.50 |
3824.80 |
3866.30 |
-11.70 |
457 |
433 |
+43 |
Total Volume and Open Interest |
331,832 |
360,969 |
+1,703 |
S & P Midcap 400(CME) |
Sep14 |
140710 |
1410.20 |
1421.10 |
1410.20 |
1410.20 |
-10.90 |
0 |
229 |
+0 |
Dec14 |
140710 |
1406.10 |
1417.00 |
1406.10 |
1406.10 |
-10.90 |
|
|
|
Mar15 |
140710 |
1402.10 |
1413.00 |
1402.10 |
1402.10 |
-10.90 |
|
|
|
Total Volume and Open Interest |
0 |
229 |
+0 |
Volatility Index(CBOE) |
Jul14 |
140710 |
12.20 |
13.35 |
12.20 |
13.00 |
+0.75 |
88,326 |
147,940 |
-9,412 |
Aug14 |
140710 |
12.85 |
13.59 |
12.83 |
13.35 |
+0.50 |
60,183 |
127,666 |
+4,652 |
Sep14 |
140710 |
13.69 |
14.25 |
13.67 |
14.05 |
+0.35 |
22,620 |
54,865 |
-287 |
Oct14 |
140710 |
14.52 |
14.95 |
14.48 |
14.75 |
+0.20 |
17,746 |
49,186 |
-204 |
Total Volume and Open Interest |
212,003 |
458,032 |
-3,950 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep14 |
140710 |
15390 |
15400 |
15035 |
15140 |
-235 |
12,712 |
61,185 |
-1,525 |
Dec14 |
140710 |
15145 |
15145 |
15105 |
15105 |
-235 |
0 |
11 |
+0 |
Total Volume and Open Interest |
12,712 |
61,196 |
-1,525 |
Nikkei 225(SGX) |
Sep14 |
140710 |
15295 |
15370 |
15210 |
15240 |
-50 |
71,962 |
249,604 |
+2,230 |
Dec14 |
140710 |
15200 |
15200 |
15150 |
15160 |
-50 |
0 |
27,201 |
+0 |
Mar15 |
140710 |
15150 |
15150 |
15150 |
15150 |
-45 |
0 |
50 |
+0 |
Total Volume and Open Interest |
71,996 |
290,782 |
+2,214 |
CAC 40(EURONEXT) |
Jul14 |
140710 |
4359.5 |
4361.0 |
4277.0 |
4301.0 |
-59.5 |
119,854 |
301,851 |
+12,631 |
Aug14 |
140710 |
4359.0 |
4360.5 |
4279.0 |
4301.5 |
-60.0 |
258 |
2,427 |
+64 |
Sep14 |
140710 |
4357.0 |
4357.0 |
4281.5 |
4302.0 |
-60.5 |
8,230 |
21,119 |
+341 |
Total Volume and Open Interest |
128,342 |
325,458 |
+13,036 |
Hang Seng Index(HKFE) |
Jul14 |
140710 |
23150 |
23291 |
23143 |
23206 |
+47 |
27,034 |
120,356 |
+12 |
Aug14 |
140710 |
23124 |
23233 |
23124 |
23167 |
+49 |
446 |
882 |
+279 |
Sep14 |
140710 |
23044 |
23153 |
23044 |
23082 |
+45 |
163 |
5,778 |
-106 |
Total Volume and Open Interest |
27,773 |
129,023 |
+178 |
DAX(EUREX) |
Sep14 |
140710 |
9825.5 |
9826.0 |
9620.5 |
9667.5 |
-149.0 |
112,635 |
140,143 |
+3,399 |
Dec14 |
140710 |
9826.0 |
9826.0 |
9628.0 |
9674.5 |
-148.5 |
239 |
1,805 |
-48 |
Mar15 |
140710 |
9720.0 |
9720.0 |
9686.5 |
9686.5 |
-148.5 |
12 |
245 |
+11 |
Total Volume and Open Interest |
112,886 |
142,193 |
+3,362 |
FT-SE 100(EURONEXT) |
Sep14 |
140710 |
6680.00 |
6680.50 |
6595.50 |
6624.00 |
-48.00 |
82,192 |
608,443 |
+1,795 |
Dec14 |
140710 |
6650.00 |
6650.00 |
6585.00 |
6597.50 |
-48.00 |
0 |
10,337 |
+0 |
Mar15 |
140710 |
6551.50 |
6551.50 |
6551.50 |
6551.50 |
-48.00 |
0 |
131 |
+0 |
Total Volume and Open Interest |
82,192 |
618,911 |
+1,795 |
SPI 200(SFE) |
Sep14 |
140710 |
5413.0 |
5433.0 |
5401.0 |
5420.0 |
+6.0 |
22,672 |
224,861 |
+4,804 |
Dec14 |
140710 |
5408.0 |
5419.0 |
5406.0 |
5419.0 |
+5.0 |
16 |
2,890 |
-4 |
Mar15 |
140710 |
5382.0 |
5382.0 |
5382.0 |
5382.0 |
+5.0 |
1,231 |
1,903 |
-654 |
Total Volume and Open Interest |
24,226 |
232,696 |
+4,365 |
FTSE MIB(ISE) |
Sep14 |
140710 |
20900.00 |
20900.00 |
20285.00 |
20559.00 |
-337.00 |
36,501 |
46,467 |
+667 |
Dec14 |
140710 |
20720.00 |
20720.00 |
20230.00 |
20459.00 |
-337.00 |
90 |
133 |
-14 |
Mar15 |
140710 |
20464.00 |
20464.00 |
20464.00 |
20464.00 |
-347.00 |
|
|
|
Total Volume and Open Interest |
36,591 |
46,600 |
+653 |
KOSPI 200(KFE) |
Sep14 |
140710 |
259.30 |
260.60 |
259.25 |
259.80 |
+0.40 |
156,204 |
104,199 |
+282 |
Dec14 |
140710 |
260.65 |
262.05 |
260.65 |
261.20 |
+0.40 |
492 |
1,175 |
-5 |
Mar15 |
140710 |
260.95 |
260.95 |
260.95 |
260.95 |
+1.15 |
0 |
524 |
+0 |
Total Volume and Open Interest |
156,696 |
105,979 |
+277 |
GSCI(CME) |
Jul14 |
140710 |
638.20 |
641.15 |
637.75 |
641.00 |
+2.35 |
1,688 |
7,556 |
-1,529 |
Aug14 |
140710 |
636.00 |
639.00 |
636.00 |
638.95 |
+2.35 |
1,422 |
2,263 |
+1,372 |
Sep14 |
140710 |
637.05 |
637.05 |
634.00 |
637.05 |
+2.45 |
|
|
|
Total Volume and Open Interest |
3,110 |
9,819 |
-157 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|