|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue July 15, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug14 |
140715 |
1194.25 |
1195.00 |
1153.25 |
1180.50 |
-16.50 |
48,068 |
61,715 |
-764 |
Sep14 |
140715 |
1107.00 |
1108.50 |
1084.75 |
1104.25 |
-3.75 |
13,879 |
26,158 |
+170 |
Nov14 |
140715 |
1083.75 |
1088.50 |
1070.00 |
1086.25 |
unch |
152,712 |
391,499 |
+4,337 |
Jan15 |
140715 |
1092.75 |
1096.75 |
1079.00 |
1095.00 |
unch |
11,130 |
48,847 |
+1,337 |
Mar15 |
140715 |
1102.50 |
1105.25 |
1087.75 |
1103.50 |
-0.75 |
12,513 |
33,682 |
+1,129 |
May15 |
140715 |
1110.50 |
1114.25 |
1096.75 |
1111.75 |
-1.00 |
6,754 |
16,430 |
+761 |
Jul15 |
140715 |
1119.00 |
1122.25 |
1104.75 |
1119.50 |
-0.75 |
6,151 |
17,338 |
+1,592 |
Aug15 |
140715 |
1107.00 |
1115.75 |
1107.00 |
1114.25 |
-1.50 |
231 |
799 |
+87 |
Sep15 |
140715 |
1095.25 |
1101.50 |
1095.25 |
1100.75 |
-0.75 |
53 |
178 |
+29 |
Nov15 |
140715 |
1095.25 |
1097.75 |
1082.00 |
1095.75 |
-2.00 |
2,541 |
23,274 |
+394 |
Jan16 |
140715 |
1094.25 |
1103.25 |
1094.25 |
1101.75 |
-1.50 |
57 |
186 |
+26 |
Mar16 |
140715 |
1105.75 |
1107.25 |
1105.75 |
1105.75 |
-1.50 |
6 |
17 |
+2 |
May16 |
140715 |
1110.00 |
1111.00 |
1110.00 |
1110.00 |
-1.00 |
6 |
2 |
+1 |
Jul16 |
140715 |
1115.00 |
1115.50 |
1115.00 |
1115.00 |
-0.50 |
10 |
55 |
+4 |
Total Volume and Open Interest |
255,216 |
620,908 |
+8,702 |
Soybean Meal(CBOT) |
Aug14 |
140715 |
388.10 |
388.10 |
376.20 |
379.10 |
-9.50 |
32,231 |
46,491 |
-4,627 |
Sep14 |
140715 |
363.40 |
364.00 |
355.90 |
358.70 |
-5.70 |
7,931 |
23,887 |
+690 |
Oct14 |
140715 |
351.60 |
351.60 |
344.60 |
349.00 |
-2.20 |
4,700 |
19,602 |
+450 |
Dec14 |
140715 |
348.00 |
349.60 |
342.80 |
347.20 |
-1.50 |
47,010 |
156,357 |
-347 |
Jan15 |
140715 |
348.50 |
349.10 |
342.90 |
346.80 |
-2.00 |
2,927 |
16,024 |
+226 |
Mar15 |
140715 |
350.80 |
351.70 |
345.90 |
349.50 |
-1.70 |
5,631 |
16,397 |
+2,351 |
May15 |
140715 |
353.00 |
353.90 |
348.50 |
352.20 |
-1.50 |
2,730 |
10,205 |
-112 |
Jul15 |
140715 |
356.00 |
356.50 |
351.50 |
355.00 |
-1.20 |
2,696 |
10,346 |
+172 |
Aug15 |
140715 |
354.60 |
356.20 |
351.60 |
354.90 |
-1.30 |
707 |
2,362 |
+298 |
Sep15 |
140715 |
352.80 |
354.50 |
350.40 |
352.50 |
-0.70 |
124 |
1,144 |
+41 |
Total Volume and Open Interest |
107,297 |
307,335 |
-1,127 |
Soybean Oil(CBOT) |
Aug14 |
140715 |
36.84 |
36.93 |
36.30 |
36.90 |
+0.02 |
28,688 |
49,323 |
-1,075 |
Sep14 |
140715 |
36.96 |
37.03 |
36.40 |
37.00 |
+0.03 |
11,592 |
24,938 |
+291 |
Oct14 |
140715 |
36.92 |
37.01 |
36.42 |
36.99 |
+0.01 |
5,131 |
17,540 |
+426 |
Dec14 |
140715 |
37.09 |
37.14 |
36.52 |
37.11 |
+0.01 |
45,247 |
184,052 |
+395 |
Jan15 |
140715 |
37.18 |
37.31 |
36.68 |
37.28 |
+0.01 |
2,882 |
17,458 |
+673 |
Mar15 |
140715 |
37.32 |
37.43 |
36.84 |
37.41 |
+0.01 |
2,921 |
10,958 |
+357 |
May15 |
140715 |
37.43 |
37.55 |
36.98 |
37.53 |
+0.01 |
2,979 |
8,183 |
+856 |
Jul15 |
140715 |
37.39 |
37.68 |
37.10 |
37.63 |
+0.01 |
1,962 |
5,305 |
+625 |
Aug15 |
140715 |
37.52 |
37.63 |
37.10 |
37.63 |
+0.02 |
194 |
1,402 |
+74 |
Sep15 |
140715 |
37.41 |
37.55 |
37.11 |
37.50 |
+0.01 |
195 |
1,088 |
+126 |
Total Volume and Open Interest |
102,808 |
324,846 |
+3,117 |
Canola(WCE) |
Jul14 |
140714 |
462.9 |
462.9 |
462.9 |
462.9 |
+3.9 |
0 |
41 |
+0 |
Nov14 |
140715 |
443.4 |
446.9 |
438.2 |
445.5 |
+2.1 |
11,742 |
90,487 |
-336 |
Jan15 |
140715 |
441.5 |
450.1 |
441.5 |
448.7 |
+1.9 |
2,097 |
27,552 |
+40 |
Mar15 |
140715 |
441.4 |
450.8 |
441.4 |
449.2 |
+2.3 |
1,415 |
16,977 |
+767 |
May15 |
140715 |
437.8 |
446.8 |
437.8 |
445.1 |
+1.6 |
355 |
6,715 |
+205 |
Total Volume and Open Interest |
15,826 |
149,387 |
+831 |
Corn(CBOT) |
Sep14 |
140715 |
381.00 |
381.25 |
371.00 |
374.00 |
-7.50 |
99,779 |
509,240 |
-1,541 |
Dec14 |
140715 |
388.00 |
388.00 |
378.25 |
381.75 |
-6.50 |
145,413 |
574,495 |
+9,109 |
Mar15 |
140715 |
399.00 |
399.00 |
390.00 |
393.25 |
-5.75 |
23,929 |
95,849 |
+1,725 |
May15 |
140715 |
405.75 |
406.00 |
398.25 |
401.75 |
-5.25 |
7,351 |
22,320 |
+315 |
Jul15 |
140715 |
414.00 |
414.75 |
406.00 |
409.50 |
-5.25 |
8,040 |
44,521 |
+1,448 |
Sep15 |
140715 |
417.25 |
420.25 |
412.25 |
415.00 |
-5.25 |
3,082 |
9,061 |
+530 |
Dec15 |
140715 |
425.00 |
425.00 |
416.50 |
420.00 |
-5.25 |
6,970 |
60,392 |
+710 |
Mar16 |
140715 |
430.00 |
434.50 |
426.75 |
429.25 |
-5.25 |
68 |
1,350 |
+16 |
May16 |
140715 |
436.00 |
440.75 |
433.50 |
435.75 |
-5.00 |
16 |
448 |
+3 |
Jul16 |
140715 |
440.00 |
444.00 |
438.50 |
439.50 |
-4.50 |
62 |
1,123 |
-22 |
Total Volume and Open Interest |
296,815 |
1,321,612 |
+11,100 |
Wheat(CBOT) |
Sep14 |
140715 |
538.00 |
539.50 |
530.50 |
537.75 |
unch |
68,041 |
202,616 |
+1,414 |
Dec14 |
140715 |
560.00 |
563.00 |
553.50 |
561.00 |
+0.50 |
35,480 |
110,519 |
+1,973 |
Mar15 |
140715 |
582.25 |
583.50 |
575.00 |
582.00 |
+0.25 |
7,820 |
41,819 |
+649 |
May15 |
140715 |
597.50 |
598.50 |
590.50 |
597.00 |
-0.50 |
1,848 |
9,953 |
+304 |
Jul15 |
140715 |
608.50 |
610.75 |
602.25 |
608.50 |
unch |
2,728 |
27,006 |
+1,159 |
Sep15 |
140715 |
622.50 |
623.75 |
613.50 |
621.50 |
+1.00 |
145 |
1,174 |
+75 |
Total Volume and Open Interest |
116,569 |
398,706 |
+5,456 |
Wheat(KCBT) |
Sep14 |
140715 |
646.00 |
647.00 |
636.00 |
639.00 |
-7.25 |
12,500 |
73,350 |
+639 |
Dec14 |
140715 |
657.00 |
657.25 |
646.75 |
649.50 |
-7.00 |
7,381 |
43,952 |
+572 |
Mar15 |
140715 |
664.50 |
664.50 |
653.25 |
655.25 |
-7.25 |
1,328 |
9,670 |
+116 |
May15 |
140715 |
668.50 |
668.50 |
658.25 |
659.00 |
-7.50 |
708 |
4,118 |
+183 |
Jul15 |
140715 |
653.00 |
655.25 |
645.00 |
648.25 |
-7.00 |
992 |
6,946 |
+376 |
Sep15 |
140715 |
667.50 |
667.50 |
659.00 |
659.00 |
-6.50 |
137 |
635 |
+18 |
Total Volume and Open Interest |
23,634 |
139,582 |
+1,947 |
Wheat(MGE) |
Sep14 |
140715 |
640.00 |
640.50 |
630.00 |
630.50 |
-8.75 |
4,195 |
29,296 |
-95 |
Dec14 |
140715 |
650.25 |
651.00 |
641.00 |
641.75 |
-8.50 |
4,191 |
20,955 |
-52 |
Mar15 |
140715 |
667.00 |
667.00 |
655.00 |
655.75 |
-10.50 |
1,995 |
6,809 |
+101 |
May15 |
140715 |
676.50 |
676.50 |
664.00 |
664.25 |
-10.25 |
921 |
1,491 |
+271 |
Jul15 |
140715 |
682.00 |
682.00 |
672.75 |
673.25 |
-10.75 |
333 |
478 |
+54 |
Total Volume and Open Interest |
11,712 |
59,432 |
+308 |
Oats(CBOT) |
Sep14 |
140715 |
335.00 |
335.75 |
332.25 |
334.25 |
+0.25 |
43 |
1,623 |
-13 |
Dec14 |
140715 |
332.00 |
333.75 |
327.75 |
331.00 |
-1.50 |
181 |
5,467 |
-63 |
Mar15 |
140715 |
328.50 |
328.50 |
322.75 |
325.50 |
-1.00 |
32 |
373 |
+23 |
May15 |
140715 |
317.75 |
318.75 |
317.75 |
317.75 |
-1.00 |
0 |
15 |
+0 |
Total Volume and Open Interest |
256 |
7,480 |
-53 |
Rough Rice(CBOT) |
Jul14 |
140714 |
14.90 |
14.90 |
14.38 |
14.38 |
-0.12 |
0 |
347 |
-3 |
Sep14 |
140715 |
12.94 |
12.97 |
12.78 |
12.87 |
-0.03 |
439 |
5,456 |
+133 |
Nov14 |
140715 |
13.15 |
13.19 |
13.01 |
13.10 |
-0.03 |
265 |
2,386 |
+101 |
Jan15 |
140715 |
13.33 |
13.36 |
13.23 |
13.27 |
-0.04 |
28 |
102 |
+14 |
Total Volume and Open Interest |
753 |
8,394 |
+253 |
Live Cattle(CME) |
Aug14 |
140715 |
148.250 |
148.880 |
147.650 |
148.575 |
+0.775 |
40,290 |
100,249 |
-9,022 |
Oct14 |
140715 |
151.250 |
152.150 |
150.600 |
151.850 |
+1.000 |
31,069 |
122,110 |
+7,200 |
Dec14 |
140715 |
152.235 |
153.100 |
151.850 |
152.500 |
+0.250 |
12,125 |
64,905 |
+1,446 |
Feb15 |
140715 |
152.075 |
152.985 |
151.900 |
152.700 |
+0.950 |
6,739 |
29,799 |
+1,065 |
Apr15 |
140715 |
151.900 |
152.900 |
151.900 |
152.600 |
+0.650 |
2,570 |
17,713 |
+422 |
Jun15 |
140715 |
144.000 |
144.600 |
144.000 |
144.350 |
+0.565 |
570 |
4,595 |
+89 |
Total Volume and Open Interest |
93,526 |
340,998 |
+1,186 |
Feeder Cattle(CME) |
Aug14 |
140715 |
211.150 |
212.985 |
210.735 |
211.535 |
+0.850 |
8,813 |
19,243 |
-1,398 |
Sep14 |
140715 |
211.935 |
213.235 |
211.035 |
211.830 |
+0.700 |
4,882 |
8,630 |
+664 |
Oct14 |
140715 |
211.435 |
212.735 |
210.630 |
211.785 |
+0.850 |
4,134 |
9,006 |
+5 |
Nov14 |
140715 |
210.735 |
212.100 |
210.000 |
210.985 |
+0.435 |
2,084 |
5,675 |
-111 |
Jan15 |
140715 |
205.785 |
206.850 |
205.035 |
205.535 |
-0.265 |
1,584 |
5,635 |
+44 |
Mar15 |
140715 |
205.000 |
205.300 |
204.150 |
204.550 |
-0.030 |
258 |
1,232 |
+20 |
Apr15 |
140715 |
204.035 |
205.200 |
204.035 |
205.200 |
+1.100 |
48 |
479 |
+6 |
Total Volume and Open Interest |
21,847 |
50,240 |
-742 |
Lean Hogs(CME) |
Aug14 |
140715 |
130.550 |
131.035 |
129.700 |
130.735 |
+0.385 |
22,274 |
55,331 |
-2,567 |
Oct14 |
140715 |
116.050 |
116.700 |
114.930 |
115.950 |
+0.220 |
15,675 |
77,280 |
+2,793 |
Dec14 |
140715 |
105.400 |
105.480 |
104.000 |
104.700 |
-0.450 |
10,372 |
61,671 |
+2,156 |
Feb15 |
140715 |
98.900 |
99.000 |
97.850 |
98.885 |
-0.015 |
4,185 |
24,243 |
+1,254 |
Apr15 |
140715 |
97.000 |
97.700 |
96.500 |
97.650 |
+0.720 |
1,336 |
13,556 |
+201 |
May15 |
140715 |
95.250 |
95.250 |
94.500 |
94.500 |
+0.100 |
21 |
556 |
-9 |
Jun15 |
140715 |
96.650 |
97.080 |
96.350 |
97.050 |
+0.350 |
698 |
7,047 |
+194 |
Jul15 |
140715 |
93.785 |
94.430 |
93.785 |
94.200 |
+0.700 |
80 |
922 |
+15 |
Total Volume and Open Interest |
58,089 |
252,281 |
+2,932 |
Class III Milk(CME) |
Jul14 |
140715 |
21.51 |
21.51 |
21.43 |
21.46 |
+0.03 |
47 |
4,039 |
+2 |
Aug14 |
140715 |
20.99 |
21.08 |
20.84 |
21.02 |
+0.05 |
211 |
3,601 |
+18 |
Sep14 |
140715 |
20.10 |
20.20 |
19.96 |
20.10 |
-0.05 |
230 |
3,283 |
+7 |
Oct14 |
140715 |
20.03 |
20.05 |
19.86 |
19.93 |
-0.10 |
114 |
2,877 |
+0 |
Nov14 |
140715 |
19.55 |
19.56 |
19.43 |
19.50 |
-0.05 |
53 |
2,640 |
+28 |
Total Volume and Open Interest |
861 |
25,303 |
+214 |
Cocoa(ICE) |
Jul14 |
140715 |
3149 |
3149 |
3143 |
3143 |
+23 |
79 |
8 |
-79 |
Sep14 |
140715 |
3083 |
3129 |
3082 |
3106 |
+23 |
7,718 |
99,587 |
-335 |
Dec14 |
140715 |
3082 |
3126 |
3078 |
3102 |
+20 |
3,165 |
63,926 |
+1,021 |
Mar15 |
140715 |
3080 |
3123 |
3077 |
3101 |
+20 |
1,596 |
33,194 |
-75 |
May15 |
140715 |
3082 |
3123 |
3081 |
3100 |
+17 |
572 |
8,696 |
+351 |
Jul15 |
140715 |
3077 |
3114 |
3076 |
3095 |
+16 |
41 |
4,732 |
+17 |
Sep15 |
140715 |
3075 |
3106 |
3074 |
3088 |
+13 |
27 |
1,020 |
+18 |
Total Volume and Open Interest |
13,212 |
213,235 |
+926 |
Coffee "C"(ICE) |
Jul14 |
140715 |
159.40 |
159.40 |
159.40 |
159.40 |
-2.90 |
12 |
12 |
-2 |
Sep14 |
140715 |
164.60 |
164.60 |
159.25 |
161.95 |
-2.40 |
16,156 |
82,652 |
+4 |
Dec14 |
140715 |
168.30 |
168.30 |
163.10 |
165.70 |
-2.40 |
6,423 |
41,877 |
+1,475 |
Mar15 |
140715 |
170.90 |
170.90 |
166.45 |
169.10 |
-2.40 |
2,937 |
21,915 |
+285 |
May15 |
140715 |
172.20 |
172.20 |
168.60 |
171.20 |
-2.45 |
1,401 |
6,525 |
+714 |
Jul15 |
140715 |
175.15 |
175.15 |
170.45 |
172.80 |
-2.35 |
278 |
1,751 |
+28 |
Total Volume and Open Interest |
27,515 |
162,702 |
+2,590 |
Orange Juice(ICE) |
Sep14 |
140715 |
150.25 |
152.95 |
150.25 |
151.60 |
+1.40 |
575 |
10,526 |
-91 |
Nov14 |
140715 |
152.35 |
153.75 |
152.35 |
153.40 |
+1.45 |
54 |
1,884 |
+11 |
Jan15 |
140715 |
155.30 |
155.80 |
155.30 |
155.45 |
+1.40 |
2 |
879 |
-1 |
Mar15 |
140715 |
157.60 |
157.90 |
157.25 |
157.35 |
+1.50 |
0 |
301 |
+0 |
May15 |
140715 |
158.80 |
158.80 |
158.80 |
158.80 |
+1.45 |
0 |
43 |
+0 |
Jul15 |
140715 |
162.60 |
162.60 |
162.60 |
162.60 |
+1.45 |
|
|
|
Total Volume and Open Interest |
631 |
13,633 |
-82 |
Sugar #11(ICE) |
Oct14 |
140715 |
17.18 |
17.28 |
17.15 |
17.21 |
+0.02 |
53,239 |
460,057 |
-3,198 |
Mar15 |
140715 |
18.75 |
18.78 |
18.63 |
18.68 |
-0.09 |
34,257 |
197,012 |
-2,043 |
May15 |
140715 |
18.90 |
18.92 |
18.78 |
18.82 |
-0.09 |
13,199 |
42,039 |
+3,426 |
Jul15 |
140715 |
18.98 |
18.98 |
18.81 |
18.88 |
-0.08 |
5,826 |
64,040 |
-182 |
Oct15 |
140715 |
19.15 |
19.17 |
19.07 |
19.15 |
unch |
1,562 |
29,516 |
+236 |
Mar16 |
140715 |
19.50 |
19.62 |
19.50 |
19.60 |
+0.05 |
253 |
14,812 |
-124 |
May16 |
140715 |
19.48 |
19.62 |
19.48 |
19.59 |
+0.07 |
0 |
3,006 |
+0 |
Jul16 |
140715 |
19.48 |
19.62 |
19.48 |
19.58 |
+0.08 |
103 |
3,169 |
+0 |
Total Volume and Open Interest |
108,542 |
823,480 |
-1,880 |
London Cocoa(LCE) |
Jul14 |
140715 |
1958 |
1982 |
1948 |
1953 |
-7 |
2,941 |
6,184 |
-743 |
Sep14 |
140715 |
1920 |
1948 |
1917 |
1930 |
+8 |
8,115 |
85,986 |
+2,558 |
Dec14 |
140715 |
1900 |
1921 |
1895 |
1905 |
+4 |
6,330 |
85,357 |
+990 |
Mar15 |
140715 |
1887 |
1906 |
1882 |
1890 |
+2 |
3,149 |
70,124 |
-56 |
May15 |
140715 |
1874 |
1895 |
1873 |
1881 |
+1 |
1,695 |
22,271 |
-286 |
Jul15 |
140715 |
1867 |
1888 |
1867 |
1874 |
+2 |
31 |
3,221 |
+2 |
Sep15 |
140715 |
1860 |
1877 |
1860 |
1867 |
+5 |
1 |
1,829 |
+23 |
Total Volume and Open Interest |
22,392 |
277,947 |
+2,489 |
London Sugar(LCE) |
Oct14 |
140715 |
457.40 |
457.40 |
453.00 |
454.30 |
-1.40 |
4,976 |
38,220 |
+634 |
Dec14 |
140715 |
470.50 |
471.90 |
468.70 |
469.70 |
-0.70 |
1,559 |
10,200 |
-23 |
Mar15 |
140715 |
485.40 |
486.50 |
483.50 |
484.90 |
-0.50 |
789 |
7,659 |
-73 |
May15 |
140715 |
493.50 |
495.30 |
492.80 |
493.90 |
-0.20 |
99 |
3,132 |
-111 |
Aug15 |
140715 |
498.50 |
498.90 |
498.50 |
498.90 |
+0.40 |
71 |
2,149 |
-14 |
Total Volume and Open Interest |
10,181 |
70,416 |
-953 |
Cotton(ICE) |
Oct14 |
140715 |
68.60 |
68.72 |
67.84 |
68.25 |
-0.35 |
42 |
366 |
-11 |
Dec14 |
140715 |
68.26 |
68.67 |
67.50 |
67.75 |
-0.55 |
19,862 |
117,612 |
-1,170 |
Mar15 |
140715 |
69.18 |
69.28 |
68.36 |
68.54 |
-0.54 |
4,865 |
24,726 |
+1,277 |
May15 |
140715 |
70.33 |
70.70 |
69.64 |
69.82 |
-0.50 |
461 |
1,721 |
+91 |
Jul15 |
140715 |
71.42 |
71.84 |
70.77 |
70.97 |
-0.46 |
159 |
1,900 |
-12 |
Oct15 |
140715 |
71.26 |
71.26 |
71.26 |
71.26 |
-0.54 |
0 |
5 |
+0 |
Total Volume and Open Interest |
25,498 |
148,943 |
+273 |
Lumber(CME) |
Jul14 |
140715 |
341.5 |
348.0 |
341.0 |
345.0 |
+2.3 |
5 |
101 |
-4 |
Sep14 |
140715 |
336.6 |
338.5 |
332.0 |
336.3 |
-1.5 |
279 |
3,358 |
+25 |
Nov14 |
140715 |
335.2 |
336.0 |
331.0 |
334.0 |
-1.2 |
65 |
586 |
-21 |
Jan15 |
140715 |
341.0 |
342.0 |
340.0 |
340.0 |
-1.0 |
2 |
22 |
-1 |
Total Volume and Open Interest |
351 |
4,073 |
-1 |
Crude Oil(NYM) |
Aug14 |
140715 |
100.93 |
101.06 |
99.01 |
99.96 |
-0.95 |
272,550 |
172,644 |
-14,812 |
Sep14 |
140715 |
100.54 |
100.63 |
98.68 |
99.53 |
-0.95 |
122,745 |
266,100 |
+9,715 |
Oct14 |
140715 |
100.04 |
100.04 |
98.23 |
98.98 |
-0.95 |
53,530 |
176,106 |
+3,776 |
Nov14 |
140715 |
99.37 |
99.45 |
97.79 |
98.43 |
-0.96 |
36,092 |
73,842 |
-2,813 |
Dec14 |
140715 |
98.79 |
98.95 |
97.32 |
97.93 |
-0.97 |
69,473 |
211,042 |
-1,770 |
Jan15 |
140715 |
98.34 |
98.40 |
97.00 |
97.46 |
-0.97 |
11,737 |
72,967 |
-528 |
Feb15 |
140715 |
97.87 |
97.87 |
96.51 |
96.99 |
-0.97 |
2,871 |
37,819 |
-8 |
Mar15 |
140715 |
97.46 |
97.46 |
96.13 |
96.54 |
-0.96 |
9,638 |
62,513 |
-921 |
Apr15 |
140715 |
96.83 |
96.85 |
95.67 |
96.08 |
-0.94 |
2,498 |
28,753 |
+856 |
May15 |
140715 |
95.90 |
95.90 |
95.36 |
95.68 |
-0.91 |
1,467 |
24,782 |
-1 |
Jun15 |
140715 |
96.06 |
96.21 |
94.94 |
95.33 |
-0.88 |
18,470 |
108,739 |
-948 |
Jul15 |
140715 |
94.93 |
95.01 |
94.80 |
94.86 |
-0.86 |
831 |
25,802 |
-1 |
Aug15 |
140715 |
94.39 |
94.63 |
94.39 |
94.45 |
-0.85 |
512 |
21,937 |
+78 |
Sep15 |
140715 |
94.10 |
94.10 |
94.10 |
94.10 |
-0.85 |
1,570 |
35,197 |
+359 |
Oct15 |
140715 |
93.80 |
93.80 |
93.80 |
93.80 |
-0.85 |
280 |
20,317 |
+101 |
Nov15 |
140715 |
93.56 |
93.56 |
93.56 |
93.56 |
-0.84 |
319 |
22,404 |
+108 |
Total Volume and Open Interest |
637,532 |
1,721,593 |
-6,897 |
e-miNY Crude Oil(NYM) |
Jul14 |
140619 |
106.050 |
106.625 |
105.325 |
106.425 |
+0.450 |
4,736 |
4,883 |
-408 |
Aug14 |
140715 |
100.950 |
101.050 |
99.000 |
99.950 |
-0.950 |
6,244 |
4,105 |
+158 |
Sep14 |
140715 |
100.650 |
100.650 |
98.675 |
99.525 |
-0.950 |
334 |
1,493 |
+71 |
Oct14 |
140715 |
99.950 |
100.000 |
98.250 |
98.975 |
-0.950 |
142 |
1,384 |
+4 |
Nov14 |
140715 |
99.325 |
99.325 |
98.425 |
98.425 |
-0.975 |
91 |
443 |
+52 |
Dec14 |
140715 |
98.500 |
98.500 |
97.650 |
97.925 |
-0.975 |
82 |
1,571 |
+59 |
Jan15 |
140715 |
97.450 |
97.450 |
97.450 |
97.450 |
-0.975 |
3 |
23 |
-1 |
Feb15 |
140715 |
97.000 |
97.000 |
97.000 |
97.000 |
-0.950 |
0 |
1 |
+0 |
Mar15 |
140715 |
96.550 |
96.550 |
96.550 |
96.550 |
-0.950 |
0 |
1 |
+0 |
Apr15 |
140715 |
96.075 |
96.075 |
96.075 |
96.075 |
-0.950 |
|
|
|
Total Volume and Open Interest |
6,899 |
9,108 |
+343 |
NY Harbor ULSD(NYM) |
Aug14 |
140715 |
287.30 |
287.30 |
282.58 |
285.55 |
-1.74 |
63,220 |
61,608 |
-3,041 |
Sep14 |
140715 |
288.55 |
288.55 |
284.05 |
286.87 |
-1.69 |
28,479 |
70,260 |
+2,336 |
Oct14 |
140715 |
289.30 |
289.77 |
285.59 |
288.13 |
-1.67 |
13,256 |
33,520 |
+1,569 |
Nov14 |
140715 |
290.80 |
290.80 |
287.11 |
289.44 |
-1.67 |
9,755 |
17,392 |
+443 |
Dec14 |
140715 |
292.10 |
292.15 |
288.62 |
290.73 |
-1.66 |
14,836 |
33,718 |
+1,871 |
Jan15 |
140715 |
292.95 |
293.02 |
289.88 |
291.75 |
-1.60 |
4,386 |
16,000 |
+941 |
Feb15 |
140715 |
293.18 |
293.18 |
289.81 |
291.74 |
-1.54 |
1,799 |
9,065 |
+190 |
Mar15 |
140715 |
291.55 |
291.55 |
289.00 |
290.87 |
-1.49 |
2,709 |
12,052 |
+945 |
Apr15 |
140715 |
291.22 |
291.22 |
287.99 |
289.78 |
-1.44 |
988 |
8,375 |
+46 |
May15 |
140715 |
288.02 |
288.78 |
287.20 |
288.78 |
-1.39 |
745 |
4,490 |
+338 |
Jun15 |
140715 |
289.10 |
289.10 |
286.29 |
287.88 |
-1.33 |
1,541 |
17,023 |
-264 |
Jul15 |
140715 |
286.89 |
287.38 |
285.90 |
287.38 |
-1.29 |
228 |
1,736 |
+26 |
Aug15 |
140715 |
286.99 |
287.68 |
286.50 |
287.18 |
-1.23 |
105 |
1,468 |
+22 |
Sep15 |
140715 |
286.99 |
287.08 |
286.25 |
287.08 |
-1.17 |
68 |
1,962 |
-4 |
Total Volume and Open Interest |
143,888 |
304,428 |
+5,040 |
RBOB Gasoline(NYM) |
Aug14 |
140715 |
292.75 |
292.86 |
286.59 |
289.86 |
-2.65 |
56,173 |
75,334 |
-5,806 |
Sep14 |
140715 |
289.83 |
289.83 |
283.88 |
286.81 |
-2.84 |
34,951 |
90,472 |
+3,805 |
Oct14 |
140715 |
273.70 |
273.76 |
268.62 |
270.92 |
-2.99 |
19,185 |
41,700 |
+3,326 |
Nov14 |
140715 |
269.98 |
270.00 |
265.40 |
267.19 |
-3.10 |
12,556 |
33,852 |
-603 |
Dec14 |
140715 |
267.33 |
267.50 |
263.20 |
264.68 |
-3.14 |
12,970 |
37,631 |
+1,123 |
Jan15 |
140715 |
266.04 |
266.04 |
262.56 |
263.60 |
-3.17 |
4,720 |
14,672 |
-593 |
Feb15 |
140715 |
266.12 |
266.24 |
262.89 |
263.85 |
-3.16 |
3,881 |
6,276 |
-608 |
Mar15 |
140715 |
267.54 |
267.60 |
264.15 |
265.32 |
-3.12 |
2,810 |
8,901 |
+402 |
Apr15 |
140715 |
283.81 |
283.81 |
281.95 |
282.55 |
-3.02 |
547 |
5,742 |
-50 |
May15 |
140715 |
281.83 |
282.10 |
281.10 |
282.10 |
-2.92 |
455 |
2,786 |
-65 |
Total Volume and Open Interest |
149,657 |
324,082 |
+1,025 |
e-miNY RBOB Gasoline(NYM) |
Aug14 |
140715 |
289.90 |
289.90 |
289.86 |
289.90 |
-2.60 |
0 |
1 |
+0 |
Sep14 |
140715 |
286.80 |
286.81 |
286.80 |
286.80 |
-2.90 |
|
|
|
Oct14 |
140715 |
270.90 |
270.92 |
270.90 |
270.90 |
-3.00 |
|
|
|
Nov14 |
140715 |
267.20 |
267.20 |
267.19 |
267.20 |
-3.10 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Aug14 |
140715 |
4.157 |
4.158 |
4.081 |
4.097 |
-0.050 |
62,696 |
106,112 |
-10,636 |
Sep14 |
140715 |
4.153 |
4.153 |
4.078 |
4.094 |
-0.046 |
35,915 |
202,296 |
+2,375 |
Oct14 |
140715 |
4.159 |
4.159 |
4.084 |
4.099 |
-0.049 |
19,005 |
127,516 |
+825 |
Nov14 |
140715 |
4.185 |
4.186 |
4.127 |
4.139 |
-0.046 |
11,474 |
60,312 |
-202 |
Dec14 |
140715 |
4.264 |
4.267 |
4.200 |
4.216 |
-0.048 |
12,634 |
80,806 |
-40 |
Jan15 |
140715 |
4.326 |
4.326 |
4.265 |
4.279 |
-0.045 |
11,650 |
90,003 |
+409 |
Feb15 |
140715 |
4.281 |
4.303 |
4.240 |
4.256 |
-0.046 |
1,783 |
34,701 |
-148 |
Mar15 |
140715 |
4.195 |
4.230 |
4.168 |
4.182 |
-0.047 |
8,872 |
54,465 |
-1,933 |
Apr15 |
140715 |
3.947 |
4.000 |
3.907 |
3.925 |
-0.041 |
6,453 |
64,562 |
-139 |
May15 |
140715 |
3.916 |
3.946 |
3.889 |
3.911 |
-0.041 |
4,778 |
30,069 |
-159 |
Jun15 |
140715 |
3.967 |
3.972 |
3.916 |
3.939 |
-0.042 |
5,815 |
20,248 |
+1,071 |
Jul15 |
140715 |
3.998 |
4.004 |
3.955 |
3.969 |
-0.042 |
995 |
14,507 |
+315 |
Aug15 |
140715 |
4.000 |
4.011 |
3.969 |
3.974 |
-0.043 |
870 |
13,622 |
-212 |
Sep15 |
140715 |
3.985 |
3.995 |
3.930 |
3.957 |
-0.044 |
415 |
10,504 |
-47 |
Oct15 |
140715 |
4.003 |
4.013 |
3.961 |
3.972 |
-0.044 |
1,455 |
27,494 |
+225 |
Nov15 |
140715 |
4.053 |
4.055 |
4.020 |
4.027 |
-0.039 |
558 |
13,471 |
+392 |
Total Volume and Open Interest |
185,785 |
1,032,222 |
-7,666 |
Brent Crude Oil(ICE) |
Aug14 |
140715 |
106.81 |
106.90 |
104.39 |
106.02 |
-0.96 |
171,039 |
86,034 |
-28,427 |
Sep14 |
140715 |
107.51 |
107.69 |
105.59 |
106.88 |
-0.83 |
356,173 |
312,412 |
-24,851 |
Oct14 |
140715 |
108.11 |
108.13 |
106.30 |
107.29 |
-0.90 |
228,666 |
219,752 |
+5,059 |
Nov14 |
140715 |
108.27 |
108.27 |
106.68 |
107.40 |
-0.97 |
119,008 |
99,221 |
-3,529 |
Dec14 |
140715 |
108.24 |
108.28 |
106.77 |
107.33 |
-1.03 |
189,852 |
186,809 |
-5,611 |
Jan15 |
140715 |
108.12 |
108.20 |
106.81 |
107.25 |
-1.04 |
62,912 |
66,169 |
+8,444 |
Feb15 |
140715 |
108.02 |
108.07 |
106.77 |
107.14 |
-1.02 |
59,156 |
41,734 |
+3,480 |
Mar15 |
140715 |
107.86 |
107.86 |
106.60 |
106.99 |
-1.00 |
79,303 |
38,530 |
-127 |
Apr15 |
140715 |
107.60 |
107.60 |
106.42 |
106.80 |
-0.99 |
39,567 |
36,340 |
-10,218 |
May15 |
140715 |
106.72 |
106.72 |
106.51 |
106.51 |
-1.02 |
9,105 |
19,414 |
+730 |
Jun15 |
140715 |
107.14 |
107.15 |
105.83 |
106.19 |
-1.06 |
32,622 |
66,756 |
+1,609 |
Jul15 |
140715 |
106.42 |
106.42 |
105.91 |
105.91 |
-1.08 |
1,351 |
19,789 |
-61 |
Aug15 |
140715 |
105.61 |
105.61 |
105.61 |
105.61 |
-1.08 |
1,214 |
16,123 |
+109 |
Sep15 |
140715 |
106.29 |
106.29 |
105.14 |
105.24 |
-1.08 |
3,497 |
20,093 |
-32 |
Total Volume and Open Interest |
1,406,787 |
1,506,178 |
-51,618 |
Gas Oil(ICE) |
Aug14 |
140715 |
886.00 |
886.25 |
871.50 |
873.50 |
-9.75 |
63,348 |
122,833 |
-6,061 |
Sep14 |
140715 |
890.25 |
890.50 |
876.25 |
878.25 |
-9.25 |
38,981 |
96,078 |
+5,057 |
Oct14 |
140715 |
894.50 |
894.50 |
881.50 |
883.25 |
-8.25 |
17,765 |
54,185 |
-438 |
Nov14 |
140715 |
896.75 |
896.75 |
885.00 |
886.50 |
-7.50 |
10,726 |
34,971 |
-2,057 |
Dec14 |
140715 |
897.75 |
899.00 |
887.75 |
889.25 |
-6.75 |
22,545 |
62,345 |
-690 |
Jan15 |
140715 |
898.75 |
900.25 |
890.25 |
891.25 |
-6.00 |
5,577 |
20,967 |
-392 |
Feb15 |
140715 |
910.50 |
910.50 |
902.25 |
902.50 |
-5.25 |
791 |
6,140 |
+310 |
Mar15 |
140715 |
910.50 |
910.50 |
901.75 |
903.25 |
-4.00 |
961 |
4,675 |
+512 |
Apr15 |
140715 |
909.00 |
909.50 |
901.00 |
902.50 |
-3.00 |
705 |
1,436 |
-21 |
May15 |
140715 |
907.00 |
907.75 |
899.50 |
901.00 |
-2.00 |
668 |
774 |
+11 |
Total Volume and Open Interest |
164,499 |
429,906 |
-3,547 |
Ethanol(CBOT) |
Aug14 |
140715 |
2.101 |
2.107 |
2.080 |
2.101 |
-0.011 |
241 |
1,247 |
-28 |
Sep14 |
140715 |
1.990 |
2.003 |
1.990 |
2.000 |
-0.016 |
139 |
1,017 |
+11 |
Oct14 |
140715 |
1.907 |
1.910 |
1.900 |
1.906 |
-0.018 |
92 |
1,130 |
+3 |
Nov14 |
140715 |
1.838 |
1.838 |
1.814 |
1.825 |
-0.014 |
75 |
672 |
+5 |
Dec14 |
140715 |
1.775 |
1.775 |
1.755 |
1.760 |
-0.014 |
12 |
891 |
+7 |
Jan15 |
140715 |
1.728 |
1.728 |
1.715 |
1.722 |
-0.014 |
81 |
516 |
+73 |
Feb15 |
140715 |
1.720 |
1.720 |
1.711 |
1.711 |
-0.014 |
0 |
328 |
+0 |
Mar15 |
140715 |
1.706 |
1.706 |
1.706 |
1.706 |
-0.014 |
10 |
221 |
+0 |
Total Volume and Open Interest |
650 |
6,269 |
+71 |
WTI Crude Oil(ICE) |
Aug14 |
140715 |
101.00 |
101.03 |
99.02 |
99.96 |
-0.95 |
42,806 |
49,630 |
-3,761 |
Sep14 |
140715 |
100.59 |
100.60 |
98.68 |
99.53 |
-0.95 |
29,522 |
68,742 |
+3,583 |
Oct14 |
140715 |
99.96 |
99.96 |
98.26 |
98.98 |
-0.95 |
11,565 |
38,418 |
+196 |
Nov14 |
140715 |
99.05 |
99.05 |
97.84 |
98.43 |
-0.96 |
8,383 |
20,035 |
-1,651 |
Dec14 |
140715 |
98.78 |
98.78 |
97.33 |
97.93 |
-0.97 |
20,372 |
96,731 |
-4,264 |
Jan15 |
140715 |
97.07 |
97.47 |
97.07 |
97.46 |
-0.97 |
4,369 |
13,692 |
+391 |
Feb15 |
140715 |
97.38 |
97.38 |
96.76 |
96.99 |
-0.97 |
518 |
6,275 |
+131 |
Mar15 |
140715 |
96.33 |
96.54 |
96.33 |
96.54 |
-0.96 |
986 |
14,416 |
+64 |
Apr15 |
140715 |
95.94 |
96.08 |
95.88 |
96.08 |
-0.94 |
321 |
3,363 |
+95 |
May15 |
140715 |
95.68 |
95.68 |
95.68 |
95.68 |
-0.91 |
158 |
2,417 |
+22 |
Jun15 |
140715 |
95.96 |
96.11 |
95.00 |
95.33 |
-0.88 |
2,774 |
31,041 |
+360 |
Jul15 |
140715 |
94.86 |
94.86 |
94.86 |
94.86 |
-0.86 |
170 |
3,208 |
+35 |
Aug15 |
140715 |
94.45 |
94.45 |
94.45 |
94.45 |
-0.85 |
82 |
1,384 |
+42 |
Sep15 |
140715 |
94.10 |
94.10 |
94.10 |
94.10 |
-0.85 |
116 |
7,297 |
+38 |
Oct15 |
140715 |
93.80 |
93.80 |
93.80 |
93.80 |
-0.85 |
79 |
2,184 |
+40 |
Nov15 |
140715 |
93.56 |
93.56 |
93.56 |
93.56 |
-0.84 |
94 |
5,091 |
+6 |
Total Volume and Open Interest |
127,267 |
494,903 |
-3,912 |
US Dollar Index(ICE) |
Sep14 |
140715 |
80.210 |
80.470 |
80.175 |
80.445 |
+0.215 |
11,980 |
53,382 |
-255 |
Dec14 |
140715 |
80.305 |
80.540 |
80.280 |
80.535 |
+0.225 |
250 |
1,551 |
-166 |
Mar15 |
140715 |
80.645 |
80.645 |
80.645 |
80.645 |
+0.225 |
2 |
66 |
+2 |
Total Volume and Open Interest |
12,232 |
55,006 |
-419 |
Australian Dollar(CME) |
Sep14 |
140715 |
93.52 |
93.62 |
93.08 |
93.33 |
-0.17 |
55,217 |
103,462 |
+421 |
Dec14 |
140715 |
92.86 |
92.96 |
92.54 |
92.75 |
-0.17 |
93 |
598 |
-25 |
Mar15 |
140715 |
92.20 |
92.37 |
92.20 |
92.20 |
-0.17 |
0 |
1 |
+0 |
Total Volume and Open Interest |
55,313 |
104,087 |
+399 |
British Pound(CME) |
Sep14 |
140715 |
170.77 |
171.84 |
170.50 |
171.38 |
+0.66 |
55,859 |
249,185 |
-1,581 |
Dec14 |
140715 |
170.57 |
171.65 |
170.40 |
171.20 |
+0.65 |
167 |
1,077 |
+163 |
Mar15 |
140715 |
170.96 |
170.96 |
170.33 |
170.96 |
+0.63 |
0 |
69 |
+0 |
Total Volume and Open Interest |
56,026 |
250,438 |
-1,418 |
Canadian Dollar(CME) |
Sep14 |
140715 |
93.22 |
93.23 |
92.71 |
92.78 |
-0.41 |
75,963 |
116,603 |
-2,930 |
Dec14 |
140715 |
92.88 |
92.98 |
92.52 |
92.57 |
-0.41 |
573 |
4,634 |
-156 |
Mar15 |
140715 |
92.44 |
92.78 |
92.37 |
92.37 |
-0.41 |
61 |
887 |
+16 |
Jun15 |
140715 |
92.18 |
92.58 |
92.18 |
92.18 |
-0.40 |
0 |
433 |
+0 |
Total Volume and Open Interest |
76,598 |
122,943 |
-3,069 |
Japanese Yen(CME) |
Sep14 |
140715 |
98.52 |
98.62 |
98.28 |
98.36 |
-0.12 |
66,290 |
162,338 |
+264 |
Dec14 |
140715 |
98.55 |
98.67 |
98.39 |
98.43 |
-0.12 |
5 |
841 |
-6 |
Mar15 |
140715 |
98.50 |
98.64 |
98.50 |
98.53 |
-0.11 |
0 |
91 |
+0 |
Total Volume and Open Interest |
66,295 |
163,278 |
+258 |
Swiss Franc(CME) |
Sep14 |
140715 |
112.20 |
112.27 |
111.62 |
111.68 |
-0.49 |
20,713 |
34,606 |
+478 |
Dec14 |
140715 |
112.08 |
112.27 |
111.74 |
111.78 |
-0.49 |
14 |
291 |
-6 |
Mar15 |
140715 |
111.90 |
112.39 |
111.90 |
111.90 |
-0.49 |
0 |
9 |
+0 |
Total Volume and Open Interest |
20,727 |
34,910 |
+472 |
EuroFX(CME) |
Sep14 |
140715 |
136.23 |
136.31 |
135.64 |
135.71 |
-0.51 |
96,545 |
285,638 |
-184 |
Dec14 |
140715 |
136.29 |
136.34 |
135.71 |
135.77 |
-0.51 |
182 |
10,946 |
-29 |
Mar15 |
140715 |
136.06 |
136.35 |
135.79 |
135.83 |
-0.52 |
7 |
474 |
+0 |
Total Volume and Open Interest |
96,734 |
297,097 |
-213 |
Mexican Peso(CME) |
Jul14 |
140714 |
770.62 |
770.62 |
770.62 |
770.62 |
+0.88 |
|
|
|
Aug14 |
140715 |
769.75 |
769.75 |
769.62 |
769.75 |
+0.12 |
|
|
|
Total Volume and Open Interest |
10,650 |
126,611 |
-245 |
Brazilian Real(CME) |
Aug14 |
140715 |
449.50 |
450.25 |
447.10 |
448.55 |
-1.00 |
41 |
609 |
-20 |
Sep14 |
140715 |
445.70 |
446.40 |
443.50 |
444.75 |
-0.95 |
402 |
22,599 |
-219 |
Oct14 |
140715 |
441.15 |
442.45 |
440.00 |
441.15 |
-1.10 |
0 |
6 |
+0 |
Nov14 |
140715 |
437.65 |
438.85 |
437.65 |
437.65 |
-1.20 |
|
|
|
Total Volume and Open Interest |
443 |
35,458 |
-239 |
30-Year T-Bonds(CBOT) |
Sep14 |
140715 |
136~280 |
137~110 |
136~170 |
136~300 |
+0~010 |
203,908 |
746,188 |
+4,413 |
Dec14 |
140715 |
135~140 |
135~270 |
135~020 |
135~160 |
+0~020 |
134 |
276 |
+97 |
Mar15 |
140715 |
134~190 |
134~190 |
134~170 |
134~190 |
+0~020 |
|
|
|
Total Volume and Open Interest |
204,042 |
746,464 |
+4,510 |
10-Year T-Notes(CBOT) |
Sep14 |
140715 |
124~315 |
125~080 |
124~240 |
124~290 |
-0~020 |
662,222 |
2,644,993 |
-4,863 |
Dec14 |
140715 |
124~085 |
124~130 |
123~315 |
124~020 |
-0~025 |
77 |
8,598 |
-19 |
Mar15 |
140715 |
123~015 |
123~040 |
123~015 |
123~015 |
-0~025 |
|
|
|
Total Volume and Open Interest |
662,299 |
2,653,591 |
-4,882 |
5-Year T-Notes(CBOT) |
Sep14 |
140715 |
119~064 |
119~122 |
119~004 |
119~024 |
-0~034 |
436,525 |
2,108,771 |
+1,632 |
Dec14 |
140715 |
118~040 |
118~076 |
118~040 |
118~040 |
-0~036 |
214 |
3,322 |
+25 |
Total Volume and Open Interest |
436,739 |
2,112,093 |
+1,657 |
2 Year T-Notes(CBOT) |
Sep14 |
140715 |
109~240 |
109~252 |
109~224 |
109~230 |
-0~012 |
161,225 |
1,135,667 |
+2,921 |
Dec14 |
140715 |
109~110 |
109~126 |
109~110 |
109~110 |
-0~016 |
4 |
456 |
+2 |
Mar15 |
140715 |
109~110 |
109~126 |
109~110 |
109~110 |
-0~016 |
|
|
|
Total Volume and Open Interest |
161,229 |
1,136,123 |
+2,923 |
Eurodollars(CME) |
Sep14 |
140715 |
99.765 |
99.765 |
99.760 |
99.765 |
unch |
83,613 |
819,610 |
-569 |
Dec14 |
140715 |
99.730 |
99.735 |
99.720 |
99.725 |
-0.005 |
139,542 |
896,315 |
-27,983 |
Mar15 |
140715 |
99.635 |
99.645 |
99.625 |
99.625 |
-0.015 |
251,777 |
1,041,649 |
-20,933 |
Jun15 |
140715 |
99.460 |
99.470 |
99.430 |
99.435 |
-0.025 |
179,686 |
956,720 |
+3,596 |
Sep15 |
140715 |
99.235 |
99.260 |
99.200 |
99.200 |
-0.040 |
290,452 |
1,102,288 |
-21,373 |
Dec15 |
140715 |
99.000 |
99.030 |
98.950 |
98.955 |
-0.050 |
224,351 |
1,517,365 |
+2,032 |
Mar16 |
140715 |
98.755 |
98.785 |
98.700 |
98.700 |
-0.055 |
200,204 |
960,857 |
-9,054 |
Jun16 |
140715 |
98.485 |
98.525 |
98.435 |
98.435 |
-0.055 |
176,623 |
785,898 |
+3,648 |
Sep16 |
140715 |
98.215 |
98.250 |
98.160 |
98.165 |
-0.050 |
180,590 |
656,602 |
-4,226 |
Dec16 |
140715 |
97.955 |
97.990 |
97.905 |
97.910 |
-0.045 |
171,619 |
987,060 |
+16,338 |
Mar17 |
140715 |
97.740 |
97.780 |
97.695 |
97.705 |
-0.040 |
120,262 |
525,244 |
+16,519 |
Jun17 |
140715 |
97.550 |
97.585 |
97.500 |
97.515 |
-0.030 |
96,825 |
371,345 |
-2,007 |
Sep17 |
140715 |
97.375 |
97.420 |
97.335 |
97.355 |
-0.020 |
66,383 |
230,818 |
+24,713 |
Dec17 |
140715 |
97.215 |
97.260 |
97.180 |
97.205 |
-0.010 |
64,932 |
271,724 |
-8,722 |
Mar18 |
140715 |
97.095 |
97.135 |
97.055 |
97.085 |
-0.005 |
37,237 |
199,497 |
+2,716 |
Jun18 |
140715 |
96.970 |
97.015 |
96.935 |
96.970 |
unch |
34,302 |
160,251 |
+3,495 |
Sep18 |
140715 |
96.880 |
96.910 |
96.835 |
96.870 |
+0.005 |
19,229 |
93,840 |
+20 |
Dec18 |
140715 |
96.780 |
96.810 |
96.740 |
96.780 |
+0.010 |
18,165 |
132,209 |
+3,095 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Sep14 |
140715 |
149~08 |
149~31 |
148~24 |
149~14 |
+0~02 |
44,594 |
490,370 |
-1,546 |
Dec14 |
140715 |
147~28 |
147~28 |
147~26 |
147~28 |
+0~02 |
|
|
|
Mar15 |
140715 |
147~28 |
147~28 |
147~26 |
147~28 |
+0~02 |
|
|
|
Total Volume and Open Interest |
44,594 |
490,370 |
-1,546 |
30 Day Federal Funds(CBOT) |
Jul14 |
140715 |
99.908 |
99.908 |
99.908 |
99.908 |
unch |
1,656 |
38,080 |
-45 |
Aug14 |
140715 |
99.905 |
99.905 |
99.900 |
99.905 |
unch |
593 |
26,009 |
+172 |
Sep14 |
140715 |
99.900 |
99.905 |
99.900 |
99.900 |
unch |
672 |
30,847 |
+23 |
Oct14 |
140715 |
99.900 |
99.900 |
99.895 |
99.895 |
unch |
1,626 |
20,346 |
+1,015 |
Nov14 |
140715 |
99.890 |
99.890 |
99.885 |
99.890 |
unch |
2,739 |
16,910 |
+1,541 |
Dec14 |
140715 |
99.885 |
99.885 |
99.880 |
99.885 |
unch |
4,560 |
35,693 |
-1,199 |
Total Volume and Open Interest |
60,085 |
438,493 |
+2,824 |
3-Mth Euro-Yen(CME) |
Sep14 |
140715 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140715 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140715 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140715 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140715 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Dec15 |
140715 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar16 |
140715 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun16 |
140715 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep16 |
140715 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec16 |
140715 |
99.695 |
99.695 |
99.695 |
99.695 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Sep14 |
140715 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140715 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140715 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140715 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140715 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140715 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140715 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun16 |
140715 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
102 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep14 |
140715 |
145.87 |
145.90 |
145.84 |
145.85 |
-0.03 |
1,965 |
17,561 |
-118 |
Dec14 |
140715 |
145.28 |
145.28 |
145.28 |
145.28 |
-0.03 |
0 |
3 |
+0 |
Mar15 |
140715 |
144.71 |
144.71 |
144.71 |
144.71 |
-0.03 |
|
|
|
Total Volume and Open Interest |
1,965 |
17,564 |
-118 |
Euro-Bund(EUREX) |
Sep14 |
140715 |
147.62 |
147.90 |
147.43 |
147.50 |
-0.08 |
464,628 |
1,217,550 |
-28,724 |
Dec14 |
140715 |
145.85 |
146.02 |
145.61 |
145.61 |
-0.09 |
21 |
500 |
+12 |
Mar15 |
140715 |
145.78 |
145.78 |
145.78 |
145.78 |
-0.08 |
0 |
1 |
+0 |
Total Volume and Open Interest |
464,649 |
1,218,051 |
-28,712 |
Euro-Bobl(EUREX) |
Sep14 |
140715 |
128.37 |
128.46 |
128.27 |
128.31 |
-0.05 |
291,179 |
945,479 |
-16,262 |
Dec14 |
140715 |
126.51 |
126.51 |
126.51 |
126.51 |
-0.05 |
0 |
20 |
+0 |
Mar15 |
140715 |
126.51 |
126.51 |
126.51 |
126.51 |
-0.05 |
|
|
|
Total Volume and Open Interest |
291,179 |
945,499 |
-16,262 |
3-Mth Euribor(EUREX) |
Sep14 |
140715 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
0 |
3,757 |
+0 |
Dec14 |
140715 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
0 |
2,289 |
+0 |
Mar15 |
140715 |
99.820 |
99.820 |
99.820 |
99.820 |
unch |
0 |
3,165 |
+0 |
Total Volume and Open Interest |
0 |
29,860 |
-15 |
Long Gilt(LIFFE) |
Sep14 |
140715 |
110~25 |
110~28 |
110~03 |
110~08 |
-0~13 |
75,526 |
358,117 |
-7,588 |
Dec14 |
140715 |
110~08 |
110~08 |
110~08 |
110~08 |
-0~13 |
|
|
|
Total Volume and Open Interest |
75,526 |
358,117 |
-7,588 |
3-Mth Short Sterling(LIFFE) |
Sep14 |
140715 |
99.36 |
99.37 |
99.34 |
99.35 |
-0.02 |
23,238 |
376,072 |
+1,327 |
Dec14 |
140715 |
99.18 |
99.19 |
99.12 |
99.14 |
-0.04 |
29,411 |
417,085 |
-81 |
Mar15 |
140715 |
98.95 |
98.97 |
98.88 |
98.90 |
-0.06 |
37,457 |
331,188 |
+42 |
Jun15 |
140715 |
98.72 |
98.75 |
98.64 |
98.66 |
-0.07 |
41,272 |
262,127 |
-595 |
Sep15 |
140715 |
98.51 |
98.53 |
98.41 |
98.43 |
-0.07 |
37,852 |
259,949 |
-1,206 |
Dec15 |
140715 |
98.30 |
98.33 |
98.19 |
98.21 |
-0.08 |
47,890 |
250,636 |
-3,263 |
Total Volume and Open Interest |
329,554 |
2,858,054 |
-10,596 |
3-Mth Euribor(LIFFE) |
Sep14 |
140715 |
99.805 |
99.810 |
99.800 |
99.805 |
unch |
17,340 |
462,156 |
-1,024 |
Dec14 |
140715 |
99.815 |
99.820 |
99.810 |
99.820 |
+0.005 |
17,980 |
415,529 |
-9,801 |
Mar15 |
140715 |
99.820 |
99.825 |
99.815 |
99.825 |
+0.005 |
17,573 |
362,726 |
+1,641 |
Total Volume and Open Interest |
173,777 |
3,635,068 |
+3,218 |
3-Mth Aus T-Bills(SFE) |
Sep14 |
140715 |
97.41 |
97.42 |
97.38 |
97.41 |
-0.01 |
29,041 |
187,197 |
-915 |
Dec14 |
140715 |
97.48 |
97.49 |
97.45 |
97.48 |
-0.01 |
36,777 |
217,319 |
+3,478 |
Mar15 |
140715 |
97.49 |
97.49 |
97.46 |
97.49 |
-0.01 |
18,794 |
213,899 |
+1,505 |
Jun15 |
140715 |
97.44 |
97.44 |
97.40 |
97.44 |
unch |
13,295 |
145,532 |
+1,679 |
Sep15 |
140715 |
97.35 |
97.36 |
97.31 |
97.36 |
unch |
11,249 |
112,907 |
+1,051 |
Dec15 |
140715 |
97.24 |
97.26 |
97.21 |
97.25 |
unch |
5,507 |
69,991 |
+1,225 |
Mar16 |
140715 |
97.14 |
97.16 |
97.11 |
97.16 |
+0.01 |
2,146 |
36,703 |
+1,020 |
Jun16 |
140715 |
97.03 |
97.05 |
97.01 |
97.05 |
unch |
845 |
16,005 |
+392 |
Sep16 |
140715 |
96.95 |
96.96 |
96.95 |
96.96 |
unch |
0 |
2,760 |
-55 |
Dec16 |
140715 |
96.86 |
96.86 |
96.86 |
96.86 |
unch |
0 |
488 |
+0 |
Total Volume and Open Interest |
117,654 |
1,003,098 |
+9,380 |
10-Year Aus T-Bonds(SFE) |
Sep14 |
140715 |
96.56 |
96.57 |
96.52 |
96.57 |
+0.01 |
62,104 |
638,115 |
+3,977 |
Dec14 |
140715 |
96.57 |
96.57 |
96.57 |
96.57 |
+0.01 |
|
|
|
Total Volume and Open Interest |
62,104 |
638,115 |
+3,977 |
3-Year Aus T-Bonds(SFE) |
Sep14 |
140715 |
97.42 |
97.44 |
97.38 |
97.44 |
+0.02 |
164,516 |
733,503 |
+8,101 |
Dec14 |
140715 |
97.44 |
97.44 |
97.44 |
97.44 |
+0.02 |
|
|
|
Total Volume and Open Interest |
164,516 |
733,503 |
+8,101 |
Gold(CMX) |
Aug14 |
140715 |
1309.1 |
1314.4 |
1292.6 |
1297.1 |
-9.6 |
97,170 |
205,748 |
-14,253 |
Oct14 |
140715 |
1309.4 |
1315.2 |
1294.4 |
1297.8 |
-9.6 |
800 |
18,218 |
+89 |
Dec14 |
140715 |
1310.2 |
1315.8 |
1294.4 |
1298.5 |
-9.6 |
22,521 |
121,511 |
+10,303 |
Feb15 |
140715 |
1310.8 |
1314.6 |
1295.0 |
1299.0 |
-9.5 |
230 |
7,912 |
+27 |
Apr15 |
140715 |
1310.8 |
1315.2 |
1299.4 |
1299.4 |
-9.5 |
131 |
8,379 |
+63 |
Jun15 |
140715 |
1311.1 |
1311.1 |
1299.9 |
1299.9 |
-9.4 |
7 |
6,990 |
+2 |
Aug15 |
140715 |
1311.7 |
1311.7 |
1300.6 |
1300.6 |
-9.4 |
1 |
5,261 |
+0 |
Oct15 |
140715 |
1301.5 |
1301.5 |
1301.5 |
1301.5 |
-9.4 |
0 |
644 |
+0 |
Dec15 |
140715 |
1315.0 |
1315.0 |
1302.2 |
1302.7 |
-9.4 |
8 |
13,029 |
-1 |
Feb16 |
140715 |
1304.0 |
1304.0 |
1304.0 |
1304.0 |
-9.4 |
0 |
848 |
+0 |
Apr16 |
140715 |
1305.6 |
1305.6 |
1305.6 |
1305.6 |
-9.4 |
|
|
|
Jun16 |
140715 |
1307.2 |
1307.2 |
1307.2 |
1307.2 |
-9.4 |
0 |
4,218 |
+0 |
Total Volume and Open Interest |
121,249 |
413,193 |
-3,606 |
Silver(CMX) |
Jul14 |
140715 |
2090.5 |
2094.5 |
2067.5 |
2084.2 |
-2.2 |
61 |
568 |
-10 |
Sep14 |
140715 |
2097.5 |
2113.0 |
2067.0 |
2088.9 |
-2.5 |
30,117 |
107,700 |
-1,114 |
Dec14 |
140715 |
2098.5 |
2118.0 |
2077.0 |
2094.7 |
-2.7 |
2,835 |
30,043 |
+487 |
Mar15 |
140715 |
2105.0 |
2114.5 |
2089.0 |
2100.5 |
-2.8 |
438 |
5,282 |
-109 |
May15 |
140715 |
2115.5 |
2115.5 |
2103.8 |
2103.8 |
-2.9 |
104 |
2,153 |
+93 |
Jul15 |
140715 |
2117.5 |
2119.0 |
2089.5 |
2107.3 |
-2.8 |
28 |
3,219 |
+18 |
Sep15 |
140715 |
2120.0 |
2120.0 |
2110.9 |
2110.9 |
-2.7 |
0 |
1,086 |
+0 |
Total Volume and Open Interest |
33,680 |
164,053 |
-623 |
Platinum(NYMEX) |
Jul14 |
140715 |
1497.9 |
1497.9 |
1484.3 |
1484.3 |
-8.0 |
6 |
114 |
+0 |
Oct14 |
140715 |
1497.5 |
1503.2 |
1482.1 |
1485.0 |
-8.0 |
5,897 |
70,933 |
-772 |
Jan15 |
140715 |
1497.1 |
1502.0 |
1485.4 |
1486.1 |
-8.0 |
136 |
1,309 |
+24 |
Apr15 |
140715 |
1486.1 |
1486.1 |
1486.1 |
1486.1 |
-8.0 |
0 |
3 |
+0 |
Total Volume and Open Interest |
6,041 |
72,381 |
-747 |
Palladium(NYMEX) |
Sep14 |
140715 |
872.20 |
876.00 |
862.90 |
868.55 |
-3.45 |
3,069 |
40,231 |
+51 |
Dec14 |
140715 |
872.00 |
875.15 |
863.00 |
868.55 |
-3.25 |
225 |
1,971 |
+110 |
Mar15 |
140715 |
862.25 |
868.40 |
862.25 |
868.40 |
-3.25 |
0 |
8 |
+0 |
Total Volume and Open Interest |
3,294 |
42,686 |
+161 |
Copper(CMX) |
Jul14 |
140715 |
323.00 |
324.80 |
321.75 |
323.85 |
unch |
338 |
1,419 |
-224 |
Sep14 |
140715 |
325.35 |
326.10 |
322.35 |
324.95 |
+0.05 |
37,506 |
123,123 |
-226 |
Dec14 |
140715 |
325.65 |
326.40 |
322.75 |
325.55 |
+0.35 |
7,623 |
35,011 |
+2,772 |
Mar15 |
140715 |
324.70 |
326.50 |
324.40 |
325.65 |
+0.40 |
1,484 |
5,184 |
+386 |
May15 |
140715 |
324.65 |
326.60 |
324.65 |
325.75 |
+0.40 |
176 |
595 |
+64 |
Total Volume and Open Interest |
48,030 |
173,946 |
+2,859 |
DJIA Index(CBOT) |
Sep14 |
140715 |
16984 |
17043 |
16940 |
16988 |
+10 |
57 |
3,227 |
-43 |
Dec14 |
140715 |
16906 |
16906 |
16897 |
16906 |
+9 |
0 |
60 |
+0 |
Mar15 |
140715 |
16827 |
16827 |
16818 |
16827 |
+9 |
|
|
|
Jun15 |
140715 |
16748 |
16748 |
16739 |
16748 |
+9 |
|
|
|
Total Volume and Open Interest |
57 |
3,287 |
-43 |
E-mini DJIA Index(CBOT) |
Sep14 |
140715 |
16981 |
17045 |
16932 |
16988 |
+10 |
104,397 |
119,167 |
+1,871 |
Dec14 |
140715 |
16840 |
16961 |
16840 |
16906 |
+9 |
18 |
137 |
+2 |
Mar15 |
140715 |
16780 |
16827 |
16780 |
16827 |
+9 |
0 |
6 |
+0 |
Jun15 |
140715 |
16695 |
16748 |
16695 |
16748 |
+9 |
0 |
2 |
+0 |
Total Volume and Open Interest |
104,415 |
119,312 |
+1,873 |
S & P 500(CME) |
Sep14 |
140715 |
1971.00 |
1976.30 |
1959.00 |
1968.00 |
-3.00 |
4,757 |
129,173 |
-5,879 |
Dec14 |
140715 |
1967.50 |
1968.20 |
1952.20 |
1960.20 |
-3.00 |
15 |
6,122 |
+15 |
Mar15 |
140715 |
1952.50 |
1960.50 |
1944.50 |
1952.50 |
-3.00 |
0 |
2,757 |
+0 |
Jun15 |
140715 |
1945.80 |
1953.90 |
1937.90 |
1945.80 |
-3.10 |
|
|
|
Total Volume and Open Interest |
4,772 |
138,052 |
-5,864 |
S & P 500 E-Mini(Globex) |
Sep14 |
140715 |
1971.25 |
1976.25 |
1958.75 |
1968.00 |
-3.00 |
1,364,154 |
2,880,205 |
-28,704 |
Dec14 |
140715 |
1963.25 |
1968.25 |
1951.25 |
1960.25 |
-3.00 |
2,837 |
17,717 |
+1,232 |
Total Volume and Open Interest |
1,367,021 |
2,898,160 |
-27,457 |
NASDAQ 100(CME) |
Sep14 |
140715 |
3922.50 |
3933.00 |
3880.00 |
3912.50 |
-6.80 |
265 |
4,234 |
-565 |
Dec14 |
140715 |
3905.30 |
3912.00 |
3905.30 |
3905.30 |
-6.70 |
0 |
1 |
+0 |
Mar15 |
140715 |
3898.80 |
3905.50 |
3898.80 |
3898.80 |
-6.70 |
|
|
|
Total Volume and Open Interest |
265 |
4,235 |
-565 |
NASDAQ 100 E-Mini(Globex) |
Sep14 |
140715 |
3922.50 |
3933.50 |
3880.00 |
3912.50 |
-6.80 |
200,877 |
372,835 |
-2,048 |
Dec14 |
140715 |
3916.50 |
3925.80 |
3873.30 |
3905.30 |
-6.70 |
171 |
450 |
-38 |
Total Volume and Open Interest |
201,050 |
373,326 |
-2,086 |
S & P Midcap 400(CME) |
Sep14 |
140715 |
1410.70 |
1412.90 |
1410.70 |
1410.70 |
-2.20 |
0 |
229 |
+0 |
Dec14 |
140715 |
1406.60 |
1408.80 |
1406.60 |
1406.60 |
-2.20 |
|
|
|
Mar15 |
140715 |
1402.60 |
1404.80 |
1402.60 |
1402.60 |
-2.20 |
|
|
|
Total Volume and Open Interest |
0 |
229 |
+0 |
Volatility Index(CBOE) |
Jul14 |
140715 |
12.03 |
12.52 |
11.78 |
12.20 |
+0.15 |
63,898 |
97,322 |
+97,322 |
Aug14 |
140715 |
12.73 |
13.25 |
12.60 |
13.00 |
+0.25 |
59,374 |
153,292 |
+153,292 |
Sep14 |
140715 |
13.45 |
13.83 |
13.35 |
13.65 |
+0.20 |
25,961 |
61,719 |
+61,719 |
Oct14 |
140715 |
14.24 |
14.50 |
14.17 |
14.35 |
+0.10 |
11,052 |
50,396 |
+50,396 |
Total Volume and Open Interest |
175,490 |
449,315 |
-8,305 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep14 |
140715 |
15370 |
15465 |
15335 |
15420 |
+60 |
8,744 |
61,319 |
-384 |
Dec14 |
140715 |
15385 |
15385 |
15325 |
15385 |
+60 |
2 |
13 |
+0 |
Total Volume and Open Interest |
8,746 |
61,332 |
-384 |
Nikkei 225(SGX) |
Sep14 |
140715 |
15325 |
15445 |
15320 |
15400 |
+90 |
107,516 |
242,386 |
-1,677 |
Dec14 |
140715 |
15300 |
15320 |
15300 |
15320 |
+90 |
1 |
27,202 |
+1 |
Mar15 |
140715 |
15305 |
15305 |
15305 |
15305 |
+85 |
0 |
50 |
+0 |
Total Volume and Open Interest |
107,537 |
278,894 |
-8,279 |
CAC 40(EURONEXT) |
Jul14 |
140715 |
4343.0 |
4352.5 |
4291.5 |
4305.0 |
-45.5 |
100,051 |
303,451 |
+8,690 |
Aug14 |
140715 |
4344.0 |
4353.0 |
4292.5 |
4305.5 |
-45.5 |
12,866 |
4,172 |
+1,536 |
Sep14 |
140715 |
4345.5 |
4353.5 |
4294.5 |
4306.5 |
-45.5 |
267 |
29,980 |
+998 |
Total Volume and Open Interest |
113,184 |
337,666 |
+11,225 |
Hang Seng Index(HKFE) |
Jul14 |
140715 |
23368 |
23495 |
23352 |
23436 |
+70 |
48,987 |
118,488 |
+1,801 |
Aug14 |
140715 |
23350 |
23443 |
23333 |
23392 |
+70 |
410 |
1,000 |
+104 |
Sep14 |
140715 |
23269 |
23359 |
23242 |
23307 |
+67 |
144 |
5,791 |
+36 |
Total Volume and Open Interest |
49,777 |
127,406 |
+2,010 |
DAX(EUREX) |
Sep14 |
140715 |
9769.5 |
9793.0 |
9690.0 |
9746.0 |
-45.0 |
85,185 |
138,212 |
-3,819 |
Dec14 |
140715 |
9781.0 |
9792.0 |
9700.5 |
9753.5 |
-45.0 |
159 |
1,882 |
-4 |
Mar15 |
140715 |
9761.5 |
9806.0 |
9761.5 |
9765.0 |
-45.0 |
9 |
253 |
+7 |
Total Volume and Open Interest |
85,353 |
140,347 |
-3,816 |
FT-SE 100(EURONEXT) |
Sep14 |
140715 |
6695.50 |
6714.00 |
6647.00 |
6671.50 |
-29.50 |
65,889 |
593,646 |
-10,126 |
Dec14 |
140715 |
6687.50 |
6687.50 |
6634.00 |
6646.00 |
-29.50 |
4 |
10,387 |
+0 |
Mar15 |
140715 |
6641.50 |
6641.50 |
6601.00 |
6601.00 |
-30.00 |
0 |
131 |
+0 |
Total Volume and Open Interest |
65,893 |
604,164 |
-10,126 |
SPI 200(SFE) |
Sep14 |
140715 |
5471.0 |
5496.0 |
5447.0 |
5461.0 |
-10.0 |
30,715 |
219,800 |
+386 |
Dec14 |
140715 |
5488.0 |
5488.0 |
5461.0 |
5461.0 |
-9.0 |
7 |
2,866 |
-9 |
Mar15 |
140715 |
5424.0 |
5424.0 |
5424.0 |
5424.0 |
-9.0 |
16 |
1,919 |
+16 |
Total Volume and Open Interest |
30,987 |
227,890 |
+528 |
FTSE MIB(ISE) |
Sep14 |
140715 |
20640.00 |
20720.00 |
20355.00 |
20449.00 |
-261.00 |
28,470 |
45,438 |
-628 |
Dec14 |
140715 |
20515.00 |
20555.00 |
20260.00 |
20349.00 |
-261.00 |
36 |
140 |
-5 |
Mar15 |
140715 |
20347.00 |
20347.00 |
20347.00 |
20347.00 |
-261.00 |
|
|
|
Total Volume and Open Interest |
28,506 |
45,578 |
-633 |
KOSPI 200(KFE) |
Sep14 |
140715 |
258.90 |
262.10 |
258.65 |
261.35 |
+2.85 |
122,018 |
104,025 |
+2,239 |
Dec14 |
140715 |
260.15 |
263.50 |
260.05 |
262.75 |
+2.65 |
580 |
1,645 |
+50 |
Mar15 |
140715 |
262.40 |
262.40 |
262.40 |
262.40 |
+2.40 |
1 |
543 |
+10 |
Total Volume and Open Interest |
122,600 |
106,321 |
+2,307 |
GSCI(CME) |
Aug14 |
140715 |
627.20 |
628.00 |
625.25 |
627.20 |
-5.80 |
1,532 |
7,005 |
+1,301 |
Sep14 |
140715 |
626.00 |
626.00 |
624.50 |
626.00 |
-5.60 |
|
|
|
Total Volume and Open Interest |
3,149 |
10,355 |
+135 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|