|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu July 17, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug14 |
140717 |
1189.00 |
1200.00 |
1171.00 |
1174.75 |
-12.50 |
48,077 |
57,231 |
-1,951 |
Sep14 |
140717 |
1121.50 |
1136.00 |
1107.75 |
1110.50 |
-11.00 |
11,608 |
27,302 |
+612 |
Nov14 |
140717 |
1104.00 |
1119.50 |
1092.00 |
1094.00 |
-8.00 |
106,964 |
394,801 |
+575 |
Jan15 |
140717 |
1112.50 |
1126.50 |
1100.00 |
1101.75 |
-8.75 |
10,002 |
50,737 |
+435 |
Mar15 |
140717 |
1119.75 |
1134.25 |
1108.00 |
1109.50 |
-9.75 |
9,399 |
33,539 |
-329 |
May15 |
140717 |
1127.00 |
1141.00 |
1115.50 |
1117.00 |
-9.25 |
4,829 |
17,711 |
+701 |
Jul15 |
140717 |
1133.25 |
1148.25 |
1122.75 |
1124.50 |
-9.50 |
3,661 |
19,188 |
+1,093 |
Aug15 |
140717 |
1127.75 |
1143.75 |
1121.25 |
1121.50 |
-6.50 |
71 |
820 |
-4 |
Sep15 |
140717 |
1106.75 |
1113.50 |
1106.75 |
1106.75 |
-6.75 |
133 |
184 |
-19 |
Nov15 |
140717 |
1107.25 |
1121.50 |
1099.00 |
1100.50 |
-6.75 |
1,077 |
23,955 |
+395 |
Jan16 |
140717 |
1112.75 |
1112.75 |
1103.75 |
1105.50 |
-7.25 |
11 |
187 |
+1 |
Mar16 |
140717 |
1109.00 |
1116.50 |
1109.00 |
1109.00 |
-7.50 |
0 |
18 |
+0 |
May16 |
140717 |
1112.50 |
1120.00 |
1112.50 |
1112.50 |
-7.50 |
0 |
2 |
+0 |
Jul16 |
140717 |
1115.25 |
1123.50 |
1115.25 |
1115.25 |
-8.25 |
0 |
56 |
+0 |
Total Volume and Open Interest |
195,855 |
626,175 |
+1,520 |
Soybean Meal(CBOT) |
Aug14 |
140717 |
383.70 |
389.80 |
379.00 |
380.50 |
-3.20 |
28,521 |
42,749 |
-2,335 |
Sep14 |
140717 |
366.40 |
374.60 |
363.80 |
365.20 |
-1.20 |
8,933 |
27,713 |
+1,870 |
Oct14 |
140717 |
358.20 |
367.50 |
354.60 |
358.90 |
+0.90 |
4,987 |
20,874 |
+1,015 |
Dec14 |
140717 |
357.50 |
366.60 |
353.30 |
357.50 |
+0.70 |
30,640 |
156,742 |
-308 |
Jan15 |
140717 |
355.90 |
364.50 |
352.40 |
355.50 |
-0.40 |
4,066 |
16,036 |
+107 |
Mar15 |
140717 |
358.80 |
366.00 |
355.00 |
356.80 |
-1.10 |
3,047 |
16,044 |
-57 |
May15 |
140717 |
360.10 |
367.70 |
356.80 |
358.80 |
-1.30 |
1,677 |
10,220 |
-109 |
Jul15 |
140717 |
363.40 |
370.20 |
359.00 |
361.10 |
-1.20 |
1,789 |
10,982 |
+535 |
Aug15 |
140717 |
362.00 |
369.90 |
359.00 |
361.00 |
-0.20 |
94 |
2,382 |
+26 |
Sep15 |
140717 |
359.20 |
364.60 |
358.10 |
358.10 |
-1.10 |
102 |
1,181 |
+18 |
Total Volume and Open Interest |
84,109 |
309,346 |
+852 |
Soybean Oil(CBOT) |
Aug14 |
140717 |
36.83 |
36.98 |
36.27 |
36.37 |
-0.46 |
28,343 |
46,398 |
-3,023 |
Sep14 |
140717 |
36.93 |
37.07 |
36.36 |
36.46 |
-0.47 |
13,020 |
26,993 |
+1,037 |
Oct14 |
140717 |
36.83 |
37.00 |
36.30 |
36.39 |
-0.53 |
4,120 |
18,136 |
+373 |
Dec14 |
140717 |
37.01 |
37.08 |
36.31 |
36.39 |
-0.60 |
35,576 |
184,610 |
+383 |
Jan15 |
140717 |
36.99 |
37.16 |
36.47 |
36.54 |
-0.57 |
3,170 |
18,176 |
+49 |
Mar15 |
140717 |
37.18 |
37.32 |
36.63 |
36.68 |
-0.57 |
1,933 |
11,585 |
+438 |
May15 |
140717 |
37.26 |
37.39 |
36.78 |
36.84 |
-0.55 |
1,504 |
8,746 |
+441 |
Jul15 |
140717 |
37.43 |
37.55 |
36.89 |
36.96 |
-0.55 |
1,022 |
5,522 |
+262 |
Aug15 |
140717 |
37.43 |
37.52 |
36.95 |
36.97 |
-0.55 |
81 |
1,442 |
+12 |
Sep15 |
140717 |
37.38 |
37.48 |
36.87 |
36.87 |
-0.50 |
51 |
1,136 |
+28 |
Total Volume and Open Interest |
89,036 |
326,785 |
-11 |
Canola(WCE) |
Jul14 |
140714 |
462.9 |
462.9 |
462.9 |
462.9 |
+3.9 |
0 |
41 |
+0 |
Nov14 |
140717 |
447.6 |
455.1 |
446.3 |
450.6 |
+0.3 |
8,465 |
88,696 |
+23 |
Jan15 |
140717 |
450.1 |
458.0 |
449.1 |
453.4 |
+0.1 |
1,649 |
27,631 |
+133 |
Mar15 |
140717 |
450.6 |
458.2 |
449.7 |
453.8 |
-0.2 |
2,585 |
16,438 |
-762 |
May15 |
140717 |
446.6 |
454.4 |
446.6 |
450.2 |
+0.1 |
3,130 |
6,750 |
+223 |
Total Volume and Open Interest |
17,915 |
148,453 |
+761 |
Corn(CBOT) |
Sep14 |
140717 |
378.00 |
387.50 |
374.50 |
379.50 |
+1.25 |
104,821 |
507,995 |
-1,276 |
Dec14 |
140717 |
386.50 |
395.50 |
382.75 |
387.25 |
+0.50 |
132,949 |
576,173 |
+5,191 |
Mar15 |
140717 |
397.75 |
406.50 |
394.50 |
399.00 |
+0.50 |
22,871 |
98,345 |
+607 |
May15 |
140717 |
406.75 |
414.75 |
403.50 |
407.50 |
+0.75 |
7,733 |
23,924 |
+446 |
Jul15 |
140717 |
414.50 |
422.50 |
411.00 |
415.25 |
+0.75 |
7,951 |
44,737 |
+559 |
Sep15 |
140717 |
417.75 |
426.25 |
417.75 |
421.25 |
+1.25 |
1,707 |
9,935 |
+563 |
Dec15 |
140717 |
424.50 |
430.50 |
420.25 |
426.00 |
+1.50 |
4,972 |
61,920 |
+823 |
Mar16 |
140717 |
433.75 |
436.50 |
433.50 |
435.25 |
+1.75 |
185 |
1,481 |
+71 |
May16 |
140717 |
440.25 |
444.25 |
439.25 |
442.00 |
+2.25 |
39 |
489 |
+20 |
Jul16 |
140717 |
441.00 |
448.75 |
441.00 |
445.00 |
+2.25 |
32 |
1,138 |
+9 |
Total Volume and Open Interest |
283,367 |
1,328,646 |
+7,084 |
Wheat(CBOT) |
Sep14 |
140717 |
538.00 |
560.00 |
530.75 |
550.75 |
+12.75 |
37,907 |
203,081 |
+768 |
Dec14 |
140717 |
562.00 |
584.00 |
555.00 |
573.50 |
+11.50 |
19,594 |
115,088 |
+3,203 |
Mar15 |
140717 |
581.25 |
604.50 |
576.75 |
594.75 |
+11.25 |
3,669 |
42,804 |
+644 |
May15 |
140717 |
597.50 |
617.75 |
592.75 |
609.00 |
+11.00 |
523 |
10,432 |
+54 |
Jul15 |
140717 |
609.00 |
630.00 |
603.00 |
620.25 |
+11.00 |
858 |
27,062 |
+73 |
Sep15 |
140717 |
634.00 |
637.00 |
621.75 |
632.25 |
+10.50 |
218 |
1,330 |
+103 |
Total Volume and Open Interest |
62,918 |
405,434 |
+4,828 |
Wheat(KCBT) |
Sep14 |
140717 |
636.75 |
658.00 |
630.25 |
649.00 |
+11.75 |
8,521 |
73,113 |
-289 |
Dec14 |
140717 |
648.50 |
668.00 |
641.75 |
660.00 |
+11.50 |
5,574 |
45,129 |
+1,356 |
Mar15 |
140717 |
660.00 |
674.25 |
649.00 |
667.25 |
+11.75 |
1,013 |
10,194 |
+482 |
May15 |
140717 |
662.25 |
678.50 |
653.50 |
671.75 |
+12.00 |
138 |
4,182 |
+21 |
Jul15 |
140717 |
647.50 |
664.00 |
641.00 |
659.00 |
+11.50 |
285 |
7,122 |
+114 |
Sep15 |
140717 |
659.75 |
669.50 |
652.00 |
669.50 |
+11.75 |
45 |
635 |
+0 |
Total Volume and Open Interest |
15,598 |
141,188 |
+1,685 |
Wheat(MGE) |
Sep14 |
140717 |
627.25 |
650.50 |
624.25 |
637.00 |
+9.00 |
3,314 |
28,761 |
-779 |
Dec14 |
140717 |
639.00 |
660.00 |
635.25 |
648.00 |
+9.00 |
1,813 |
21,488 |
+267 |
Mar15 |
140717 |
654.75 |
671.50 |
650.25 |
661.00 |
+7.50 |
970 |
7,223 |
+327 |
May15 |
140717 |
661.50 |
679.25 |
659.00 |
670.00 |
+7.75 |
138 |
1,520 |
-6 |
Jul15 |
140717 |
673.25 |
687.25 |
667.00 |
678.25 |
+7.25 |
107 |
489 |
-1 |
Total Volume and Open Interest |
6,366 |
59,898 |
-190 |
Oats(CBOT) |
Sep14 |
140717 |
338.75 |
343.00 |
337.25 |
337.25 |
-1.75 |
20 |
1,621 |
-3 |
Dec14 |
140717 |
335.75 |
338.00 |
331.75 |
332.25 |
-2.50 |
217 |
5,285 |
-81 |
Mar15 |
140717 |
330.00 |
331.50 |
324.75 |
324.75 |
-3.75 |
39 |
384 |
+9 |
May15 |
140717 |
317.00 |
320.75 |
317.00 |
317.00 |
-3.75 |
0 |
15 |
+0 |
Total Volume and Open Interest |
276 |
7,307 |
-75 |
Rough Rice(CBOT) |
Jul14 |
140714 |
14.90 |
14.90 |
14.38 |
14.38 |
-0.12 |
0 |
347 |
-3 |
Sep14 |
140717 |
13.02 |
13.32 |
12.94 |
13.28 |
+0.29 |
498 |
5,542 |
+49 |
Nov14 |
140717 |
13.17 |
13.54 |
13.17 |
13.49 |
+0.28 |
287 |
2,505 |
+73 |
Jan15 |
140717 |
13.40 |
13.68 |
13.40 |
13.68 |
+0.29 |
31 |
130 |
+14 |
Total Volume and Open Interest |
816 |
8,280 |
+136 |
Live Cattle(CME) |
Aug14 |
140717 |
149.200 |
150.685 |
149.100 |
150.650 |
+2.965 |
20,375 |
86,597 |
-4,183 |
Oct14 |
140717 |
152.400 |
153.900 |
152.400 |
153.700 |
+2.400 |
20,023 |
133,349 |
+3,883 |
Dec14 |
140717 |
152.800 |
154.075 |
152.550 |
153.850 |
+1.800 |
8,653 |
66,659 |
+376 |
Feb15 |
140717 |
152.685 |
153.985 |
152.235 |
153.750 |
+1.565 |
4,387 |
29,707 |
-19 |
Apr15 |
140717 |
152.500 |
154.185 |
152.380 |
153.935 |
+2.000 |
2,056 |
17,616 |
-158 |
Jun15 |
140717 |
144.575 |
146.000 |
144.575 |
145.550 |
+1.650 |
389 |
4,852 |
+114 |
Total Volume and Open Interest |
55,964 |
340,438 |
+37 |
Feeder Cattle(CME) |
Aug14 |
140717 |
210.435 |
212.400 |
210.330 |
211.600 |
+1.770 |
3,486 |
18,251 |
-428 |
Sep14 |
140717 |
211.850 |
213.000 |
211.380 |
212.350 |
+1.850 |
1,820 |
9,098 |
-8 |
Oct14 |
140717 |
210.700 |
212.735 |
210.700 |
212.350 |
+1.665 |
1,546 |
8,777 |
-24 |
Nov14 |
140717 |
210.830 |
212.000 |
210.235 |
211.800 |
+1.950 |
924 |
5,708 |
+93 |
Jan15 |
140717 |
205.130 |
206.935 |
205.130 |
206.785 |
+2.485 |
616 |
5,721 |
+33 |
Mar15 |
140717 |
204.300 |
205.150 |
203.900 |
204.600 |
+1.970 |
154 |
1,279 |
+31 |
Apr15 |
140717 |
204.150 |
204.600 |
203.830 |
204.330 |
+1.580 |
46 |
488 |
+9 |
Total Volume and Open Interest |
8,623 |
49,681 |
-284 |
Lean Hogs(CME) |
Aug14 |
140717 |
130.450 |
130.950 |
128.285 |
128.850 |
-1.685 |
13,734 |
50,085 |
-2,883 |
Oct14 |
140717 |
114.950 |
115.400 |
113.080 |
113.730 |
-1.350 |
11,268 |
85,329 |
+1,908 |
Dec14 |
140717 |
104.400 |
104.400 |
102.135 |
102.900 |
-1.100 |
5,529 |
61,860 |
+98 |
Feb15 |
140717 |
98.800 |
99.050 |
97.750 |
99.050 |
+0.050 |
2,691 |
25,449 |
+501 |
Apr15 |
140717 |
97.450 |
97.635 |
96.430 |
96.750 |
-0.450 |
1,310 |
14,711 |
+563 |
May15 |
140717 |
95.200 |
95.635 |
95.200 |
95.500 |
-0.250 |
28 |
587 |
+27 |
Jun15 |
140717 |
97.430 |
97.450 |
96.650 |
97.050 |
unch |
451 |
7,438 |
+231 |
Jul15 |
140717 |
94.385 |
94.385 |
94.150 |
94.200 |
-0.100 |
44 |
950 |
+17 |
Total Volume and Open Interest |
35,104 |
247,500 |
-9,333 |
Class III Milk(CME) |
Jul14 |
140717 |
21.49 |
21.53 |
21.46 |
21.51 |
+0.05 |
70 |
4,004 |
-11 |
Aug14 |
140717 |
21.35 |
21.47 |
21.25 |
21.42 |
+0.15 |
185 |
3,630 |
+15 |
Sep14 |
140717 |
20.33 |
20.48 |
20.31 |
20.42 |
+0.07 |
230 |
3,266 |
+27 |
Oct14 |
140717 |
19.93 |
20.00 |
19.90 |
19.95 |
-0.05 |
131 |
2,961 |
+69 |
Nov14 |
140717 |
19.42 |
19.50 |
19.42 |
19.44 |
-0.06 |
42 |
2,678 |
+18 |
Total Volume and Open Interest |
1,032 |
25,736 |
+307 |
Cocoa(ICE) |
Jul14 |
140716 |
3105 |
3105 |
3105 |
3105 |
-38 |
3 |
5 |
-3 |
Sep14 |
140717 |
3060 |
3087 |
3057 |
3064 |
+2 |
15,209 |
98,244 |
-833 |
Dec14 |
140717 |
3058 |
3083 |
3054 |
3059 |
-2 |
5,940 |
64,853 |
+890 |
Mar15 |
140717 |
3074 |
3082 |
3053 |
3058 |
-3 |
4,670 |
32,921 |
-308 |
May15 |
140717 |
3059 |
3080 |
3054 |
3059 |
-2 |
641 |
8,709 |
+19 |
Jul15 |
140717 |
3058 |
3077 |
3052 |
3054 |
-2 |
304 |
4,845 |
+105 |
Sep15 |
140717 |
3050 |
3050 |
3050 |
3050 |
-2 |
149 |
1,100 |
+80 |
Total Volume and Open Interest |
26,919 |
212,832 |
-47 |
Coffee "C"(ICE) |
Jul14 |
140717 |
161.70 |
161.70 |
161.70 |
161.70 |
+1.35 |
1 |
11 |
-1 |
Sep14 |
140717 |
162.45 |
165.50 |
161.20 |
163.85 |
+1.35 |
10,267 |
80,901 |
-621 |
Dec14 |
140717 |
166.50 |
169.25 |
165.00 |
167.70 |
+1.40 |
3,111 |
42,117 |
+146 |
Mar15 |
140717 |
169.20 |
172.65 |
168.60 |
171.15 |
+1.45 |
766 |
22,061 |
-132 |
May15 |
140717 |
172.00 |
174.45 |
171.50 |
173.30 |
+1.45 |
448 |
6,548 |
+23 |
Jul15 |
140717 |
173.25 |
175.50 |
173.25 |
174.90 |
+1.35 |
247 |
1,854 |
+70 |
Total Volume and Open Interest |
15,051 |
161,474 |
-506 |
Orange Juice(ICE) |
Sep14 |
140717 |
151.20 |
152.30 |
150.10 |
151.60 |
-0.20 |
603 |
10,348 |
-178 |
Nov14 |
140717 |
153.40 |
154.00 |
152.10 |
153.60 |
+0.10 |
83 |
1,877 |
+10 |
Jan15 |
140717 |
155.75 |
156.05 |
154.65 |
155.55 |
+0.05 |
119 |
893 |
+9 |
Mar15 |
140717 |
157.60 |
157.60 |
157.60 |
157.60 |
+0.10 |
126 |
306 |
+5 |
May15 |
140717 |
158.95 |
158.95 |
158.95 |
158.95 |
+0.05 |
0 |
43 |
+0 |
Jul15 |
140717 |
162.75 |
162.75 |
162.75 |
162.75 |
+0.05 |
|
|
|
Total Volume and Open Interest |
931 |
13,467 |
-154 |
Sugar #11(ICE) |
Oct14 |
140717 |
17.07 |
17.10 |
16.87 |
16.92 |
-0.15 |
41,642 |
452,555 |
-3,019 |
Mar15 |
140717 |
18.56 |
18.57 |
18.29 |
18.32 |
-0.23 |
28,715 |
204,726 |
+3,923 |
May15 |
140717 |
18.75 |
18.75 |
18.46 |
18.49 |
-0.21 |
5,696 |
41,870 |
+716 |
Jul15 |
140717 |
18.82 |
18.82 |
18.49 |
18.53 |
-0.22 |
5,081 |
64,990 |
+308 |
Oct15 |
140717 |
19.05 |
19.05 |
18.77 |
18.82 |
-0.20 |
2,430 |
29,777 |
+248 |
Mar16 |
140717 |
19.45 |
19.45 |
19.21 |
19.28 |
-0.18 |
717 |
14,713 |
-162 |
May16 |
140717 |
19.25 |
19.29 |
19.25 |
19.28 |
-0.18 |
32 |
3,002 |
-4 |
Jul16 |
140717 |
19.24 |
19.27 |
19.24 |
19.26 |
-0.20 |
26 |
3,185 |
+16 |
Total Volume and Open Interest |
84,357 |
824,652 |
+2,031 |
London Cocoa(LCE) |
Sep14 |
140717 |
1911 |
1929 |
1906 |
1916 |
+4 |
11,925 |
84,913 |
-1,869 |
Dec14 |
140717 |
1888 |
1905 |
1883 |
1891 |
+2 |
3,932 |
88,427 |
+1,244 |
Mar15 |
140717 |
1875 |
1890 |
1871 |
1878 |
+2 |
2,784 |
69,812 |
-868 |
May15 |
140717 |
1867 |
1882 |
1864 |
1870 |
+1 |
2,119 |
21,975 |
+221 |
Jul15 |
140717 |
1859 |
1874 |
1857 |
1863 |
+1 |
704 |
3,267 |
+46 |
Sep15 |
140717 |
1853 |
1868 |
1853 |
1856 |
+2 |
335 |
1,906 |
+77 |
Dec15 |
140717 |
1847 |
1853 |
1847 |
1848 |
+2 |
0 |
1,365 |
+15 |
Total Volume and Open Interest |
24,962 |
277,312 |
-1,579 |
London Sugar(LCE) |
Oct14 |
140717 |
452.80 |
452.80 |
448.70 |
450.20 |
-2.60 |
2,999 |
38,664 |
-86 |
Dec14 |
140717 |
466.90 |
466.90 |
463.20 |
464.30 |
-3.10 |
832 |
10,799 |
+326 |
Mar15 |
140717 |
482.10 |
482.10 |
478.00 |
478.90 |
-3.50 |
327 |
7,975 |
+159 |
May15 |
140717 |
490.10 |
490.60 |
487.60 |
488.60 |
-2.80 |
133 |
3,143 |
+28 |
Aug15 |
140717 |
495.60 |
495.60 |
492.60 |
493.60 |
-2.80 |
75 |
2,170 |
+3 |
Total Volume and Open Interest |
5,514 |
68,699 |
-1,001 |
Cotton(ICE) |
Oct14 |
140717 |
68.48 |
68.77 |
68.30 |
68.45 |
+0.06 |
30 |
374 |
-6 |
Dec14 |
140717 |
67.68 |
68.06 |
67.25 |
67.65 |
+0.01 |
11,415 |
118,458 |
-145 |
Mar15 |
140717 |
68.30 |
68.62 |
67.90 |
68.23 |
-0.07 |
1,872 |
24,479 |
-281 |
May15 |
140717 |
69.52 |
69.84 |
69.40 |
69.48 |
-0.10 |
225 |
1,805 |
+29 |
Jul15 |
140717 |
70.68 |
70.88 |
70.61 |
70.61 |
-0.15 |
88 |
1,959 |
+22 |
Oct15 |
140717 |
70.91 |
70.91 |
70.91 |
70.91 |
-0.07 |
0 |
5 |
+0 |
Total Volume and Open Interest |
13,762 |
149,804 |
-302 |
Lumber(CME) |
Sep14 |
140717 |
330.4 |
330.4 |
323.0 |
324.0 |
-7.0 |
193 |
3,290 |
-44 |
Nov14 |
140717 |
325.3 |
325.3 |
322.0 |
322.7 |
-6.2 |
25 |
594 |
-5 |
Jan15 |
140717 |
331.2 |
331.2 |
328.0 |
328.2 |
-6.8 |
0 |
22 |
+0 |
Mar15 |
140717 |
332.6 |
334.0 |
332.6 |
333.0 |
-6.0 |
0 |
5 |
+0 |
Total Volume and Open Interest |
218 |
3,912 |
-93 |
Crude Oil(NYM) |
Aug14 |
140717 |
101.49 |
103.90 |
101.27 |
103.19 |
+1.99 |
331,196 |
146,888 |
-11,206 |
Sep14 |
140717 |
100.80 |
102.91 |
100.61 |
102.20 |
+1.60 |
203,969 |
291,362 |
+12,749 |
Oct14 |
140717 |
100.03 |
101.89 |
99.82 |
101.23 |
+1.33 |
70,997 |
180,850 |
-984 |
Nov14 |
140717 |
99.26 |
100.88 |
99.04 |
100.29 |
+1.09 |
37,033 |
70,634 |
-446 |
Dec14 |
140717 |
98.55 |
99.92 |
98.30 |
99.39 |
+0.84 |
87,124 |
210,685 |
-373 |
Jan15 |
140717 |
97.99 |
99.00 |
97.67 |
98.55 |
+0.60 |
13,561 |
74,029 |
-340 |
Feb15 |
140717 |
97.30 |
98.31 |
97.09 |
97.81 |
+0.43 |
5,430 |
39,362 |
+217 |
Mar15 |
140717 |
96.74 |
97.61 |
96.47 |
97.15 |
+0.31 |
9,230 |
60,275 |
-660 |
Apr15 |
140717 |
96.55 |
96.94 |
95.96 |
96.50 |
+0.20 |
3,130 |
28,838 |
-328 |
May15 |
140717 |
95.90 |
96.39 |
95.64 |
95.92 |
+0.09 |
1,715 |
24,963 |
+139 |
Jun15 |
140717 |
95.23 |
95.94 |
94.84 |
95.42 |
unch |
23,021 |
107,472 |
-1,380 |
Jul15 |
140717 |
94.73 |
95.14 |
94.42 |
94.84 |
-0.07 |
1,121 |
26,033 |
+173 |
Aug15 |
140717 |
94.36 |
94.36 |
94.36 |
94.36 |
-0.11 |
643 |
21,999 |
-17 |
Sep15 |
140717 |
93.75 |
93.95 |
93.75 |
93.95 |
-0.14 |
1,084 |
35,633 |
+103 |
Oct15 |
140717 |
93.61 |
93.61 |
93.61 |
93.61 |
-0.16 |
416 |
20,392 |
-62 |
Nov15 |
140717 |
93.33 |
93.33 |
93.33 |
93.33 |
-0.19 |
371 |
22,300 |
-22 |
Total Volume and Open Interest |
839,302 |
1,721,704 |
-2,431 |
e-miNY Crude Oil(NYM) |
Jul14 |
140619 |
106.050 |
106.625 |
105.325 |
106.425 |
+0.450 |
4,736 |
4,883 |
-408 |
Aug14 |
140717 |
101.475 |
103.900 |
101.275 |
103.200 |
+2.000 |
6,395 |
4,125 |
+73 |
Sep14 |
140717 |
100.750 |
102.900 |
100.650 |
102.200 |
+1.600 |
876 |
1,341 |
-170 |
Oct14 |
140717 |
100.025 |
101.800 |
99.875 |
101.225 |
+1.325 |
191 |
1,483 |
+70 |
Nov14 |
140717 |
99.325 |
100.450 |
99.325 |
100.300 |
+1.100 |
70 |
430 |
+3 |
Dec14 |
140717 |
98.600 |
99.600 |
98.600 |
99.400 |
+0.850 |
87 |
1,621 |
-7 |
Jan15 |
140717 |
98.775 |
98.850 |
98.550 |
98.550 |
+0.600 |
0 |
23 |
+0 |
Feb15 |
140717 |
98.050 |
98.125 |
97.800 |
97.800 |
+0.425 |
0 |
1 |
+0 |
Mar15 |
140717 |
97.150 |
97.150 |
97.150 |
97.150 |
+0.300 |
0 |
1 |
+0 |
Apr15 |
140717 |
96.500 |
96.500 |
96.500 |
96.500 |
+0.200 |
|
|
|
Total Volume and Open Interest |
7,664 |
9,110 |
-73 |
NY Harbor ULSD(NYM) |
Aug14 |
140717 |
285.60 |
287.46 |
284.79 |
285.92 |
+0.14 |
62,575 |
53,256 |
-4,059 |
Sep14 |
140717 |
287.02 |
288.70 |
286.13 |
287.22 |
+0.20 |
34,237 |
72,280 |
-251 |
Oct14 |
140717 |
288.30 |
289.82 |
287.51 |
288.62 |
+0.35 |
18,661 |
35,936 |
+674 |
Nov14 |
140717 |
289.02 |
291.06 |
288.89 |
289.99 |
+0.47 |
14,959 |
18,402 |
+363 |
Dec14 |
140717 |
290.31 |
292.22 |
290.02 |
291.22 |
+0.53 |
23,558 |
31,963 |
-1,374 |
Jan15 |
140717 |
291.90 |
292.93 |
290.97 |
292.09 |
+0.54 |
9,146 |
17,325 |
+1,443 |
Feb15 |
140717 |
290.95 |
292.57 |
290.79 |
292.01 |
+0.56 |
3,496 |
10,409 |
+1,046 |
Mar15 |
140717 |
290.00 |
291.49 |
289.71 |
291.01 |
+0.51 |
2,754 |
13,707 |
+807 |
Apr15 |
140717 |
288.85 |
290.13 |
288.56 |
289.75 |
+0.40 |
1,564 |
8,973 |
+421 |
May15 |
140717 |
287.76 |
288.58 |
287.62 |
288.58 |
+0.32 |
965 |
4,519 |
+44 |
Jun15 |
140717 |
286.76 |
288.02 |
286.44 |
287.48 |
+0.22 |
3,818 |
17,375 |
+468 |
Jul15 |
140717 |
285.90 |
286.87 |
285.90 |
286.87 |
+0.18 |
1,510 |
1,782 |
+57 |
Aug15 |
140717 |
286.20 |
286.65 |
285.87 |
286.57 |
+0.15 |
717 |
1,370 |
-139 |
Sep15 |
140717 |
286.32 |
286.35 |
286.00 |
286.35 |
+0.10 |
659 |
1,672 |
-305 |
Total Volume and Open Interest |
182,726 |
304,676 |
-394 |
RBOB Gasoline(NYM) |
Aug14 |
140717 |
288.30 |
289.49 |
286.24 |
288.17 |
-0.08 |
51,641 |
63,690 |
-6,420 |
Sep14 |
140717 |
285.71 |
286.85 |
283.91 |
285.63 |
+0.05 |
43,333 |
97,132 |
+5,364 |
Oct14 |
140717 |
269.80 |
271.36 |
268.68 |
270.35 |
+0.32 |
26,382 |
43,274 |
+2,099 |
Nov14 |
140717 |
266.20 |
267.92 |
265.54 |
267.17 |
+0.57 |
19,246 |
32,838 |
-258 |
Dec14 |
140717 |
263.75 |
266.00 |
263.52 |
265.21 |
+0.78 |
17,618 |
35,857 |
-1,490 |
Jan15 |
140717 |
263.02 |
264.98 |
262.89 |
264.37 |
+0.78 |
6,543 |
13,810 |
-898 |
Feb15 |
140717 |
263.16 |
264.75 |
263.06 |
264.51 |
+0.65 |
3,994 |
5,531 |
-545 |
Mar15 |
140717 |
264.70 |
266.00 |
264.69 |
265.67 |
+0.48 |
2,747 |
8,622 |
-232 |
Apr15 |
140717 |
283.15 |
283.15 |
281.95 |
282.93 |
+0.47 |
2,638 |
6,018 |
+390 |
May15 |
140717 |
282.42 |
282.42 |
281.35 |
282.24 |
+0.41 |
1,790 |
3,340 |
+504 |
Total Volume and Open Interest |
181,792 |
318,613 |
+100 |
e-miNY RBOB Gasoline(NYM) |
Aug14 |
140717 |
288.20 |
288.20 |
288.17 |
288.20 |
-0.10 |
0 |
1 |
+0 |
Sep14 |
140717 |
285.60 |
285.63 |
285.60 |
285.60 |
unch |
|
|
|
Oct14 |
140717 |
270.40 |
270.40 |
270.35 |
270.40 |
+0.40 |
|
|
|
Nov14 |
140717 |
267.20 |
267.20 |
267.17 |
267.20 |
+0.60 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Aug14 |
140717 |
4.109 |
4.110 |
3.936 |
3.954 |
-0.165 |
81,088 |
87,361 |
-11,404 |
Sep14 |
140717 |
4.106 |
4.106 |
3.940 |
3.957 |
-0.159 |
51,329 |
216,570 |
+9,138 |
Oct14 |
140717 |
4.109 |
4.110 |
3.950 |
3.966 |
-0.154 |
24,014 |
127,162 |
-2,519 |
Nov14 |
140717 |
4.139 |
4.139 |
3.995 |
4.012 |
-0.147 |
11,204 |
60,521 |
-254 |
Dec14 |
140717 |
4.218 |
4.219 |
4.073 |
4.089 |
-0.143 |
10,862 |
80,253 |
-994 |
Jan15 |
140717 |
4.276 |
4.279 |
4.140 |
4.153 |
-0.141 |
11,654 |
92,130 |
+236 |
Feb15 |
140717 |
4.257 |
4.257 |
4.127 |
4.140 |
-0.131 |
1,833 |
34,926 |
+147 |
Mar15 |
140717 |
4.167 |
4.167 |
4.055 |
4.070 |
-0.125 |
7,277 |
53,388 |
-38 |
Apr15 |
140717 |
3.914 |
3.914 |
3.830 |
3.834 |
-0.095 |
5,047 |
63,638 |
-896 |
May15 |
140717 |
3.900 |
3.900 |
3.821 |
3.822 |
-0.090 |
2,661 |
29,861 |
-135 |
Jun15 |
140717 |
3.922 |
3.922 |
3.850 |
3.853 |
-0.087 |
826 |
20,633 |
+149 |
Jul15 |
140717 |
3.950 |
3.950 |
3.882 |
3.885 |
-0.085 |
1,414 |
14,565 |
+29 |
Aug15 |
140717 |
3.950 |
3.950 |
3.889 |
3.892 |
-0.084 |
366 |
13,733 |
+78 |
Sep15 |
140717 |
3.950 |
3.950 |
3.875 |
3.875 |
-0.084 |
203 |
10,554 |
+17 |
Oct15 |
140717 |
3.960 |
3.960 |
3.888 |
3.892 |
-0.083 |
1,296 |
27,436 |
-320 |
Nov15 |
140717 |
4.015 |
4.015 |
3.949 |
3.954 |
-0.077 |
217 |
13,846 |
+35 |
Total Volume and Open Interest |
212,563 |
1,028,965 |
-6,174 |
Brent Crude Oil(ICE) |
Sep14 |
140717 |
107.13 |
108.60 |
106.80 |
107.89 |
+0.72 |
385,016 |
287,546 |
-20,174 |
Oct14 |
140717 |
107.43 |
108.62 |
107.05 |
108.00 |
+0.55 |
213,010 |
217,970 |
-14,616 |
Nov14 |
140717 |
107.43 |
108.50 |
107.08 |
107.93 |
+0.46 |
142,344 |
110,464 |
+5,981 |
Dec14 |
140717 |
107.29 |
108.22 |
106.95 |
107.69 |
+0.37 |
254,900 |
169,924 |
-17,801 |
Jan15 |
140717 |
107.12 |
107.70 |
106.81 |
107.43 |
+0.27 |
106,548 |
62,301 |
-5,306 |
Feb15 |
140717 |
106.93 |
107.63 |
106.64 |
107.16 |
+0.17 |
66,863 |
39,492 |
-1,760 |
Mar15 |
140717 |
106.76 |
107.33 |
106.44 |
106.89 |
+0.10 |
64,170 |
38,625 |
+1,514 |
Apr15 |
140717 |
106.51 |
106.99 |
106.18 |
106.58 |
+0.03 |
35,488 |
32,283 |
-1,171 |
May15 |
140717 |
106.20 |
106.57 |
105.86 |
106.23 |
-0.01 |
17,501 |
20,296 |
+717 |
Jun15 |
140717 |
105.86 |
106.22 |
105.50 |
105.86 |
-0.05 |
54,919 |
67,059 |
+1,263 |
Jul15 |
140717 |
105.55 |
105.55 |
105.55 |
105.55 |
-0.07 |
3,986 |
20,419 |
+174 |
Aug15 |
140717 |
105.20 |
105.20 |
105.20 |
105.20 |
-0.10 |
2,044 |
16,182 |
-336 |
Sep15 |
140717 |
104.78 |
104.78 |
104.78 |
104.78 |
-0.14 |
4,235 |
19,397 |
+82 |
Oct15 |
140717 |
104.39 |
104.39 |
104.39 |
104.39 |
-0.16 |
1,762 |
15,390 |
+248 |
Total Volume and Open Interest |
1,490,765 |
1,413,073 |
-77,048 |
Gas Oil(ICE) |
Aug14 |
140717 |
881.75 |
886.50 |
878.00 |
881.50 |
unch |
79,083 |
112,456 |
-5,857 |
Sep14 |
140717 |
885.50 |
890.50 |
882.25 |
885.75 |
+0.25 |
71,920 |
107,465 |
+5,445 |
Oct14 |
140717 |
889.75 |
894.25 |
886.50 |
889.75 |
unch |
33,179 |
54,170 |
+1,037 |
Nov14 |
140717 |
892.25 |
896.25 |
889.75 |
892.50 |
unch |
15,844 |
33,600 |
+29 |
Dec14 |
140717 |
894.50 |
898.50 |
891.50 |
894.25 |
-0.25 |
28,741 |
64,187 |
+124 |
Jan15 |
140717 |
894.00 |
899.50 |
893.75 |
895.75 |
-0.25 |
6,196 |
21,923 |
+1,035 |
Feb15 |
140717 |
907.25 |
910.00 |
904.25 |
906.25 |
-0.25 |
969 |
6,604 |
+330 |
Mar15 |
140717 |
905.75 |
907.50 |
902.75 |
905.00 |
-0.75 |
812 |
5,282 |
+217 |
Apr15 |
140717 |
903.25 |
906.00 |
901.25 |
903.00 |
-1.00 |
698 |
1,844 |
+316 |
May15 |
140717 |
901.00 |
903.50 |
899.50 |
900.75 |
-1.25 |
328 |
795 |
+35 |
Total Volume and Open Interest |
239,588 |
434,698 |
+2,948 |
Ethanol(CBOT) |
Aug14 |
140717 |
2.101 |
2.113 |
2.091 |
2.110 |
+0.010 |
350 |
1,046 |
-146 |
Sep14 |
140717 |
2.004 |
2.013 |
2.003 |
2.010 |
+0.007 |
210 |
1,086 |
+33 |
Oct14 |
140717 |
1.905 |
1.922 |
1.905 |
1.922 |
+0.012 |
129 |
1,145 |
+11 |
Nov14 |
140717 |
1.840 |
1.846 |
1.840 |
1.843 |
+0.005 |
123 |
647 |
-32 |
Dec14 |
140717 |
1.775 |
1.775 |
1.770 |
1.771 |
unch |
81 |
861 |
-30 |
Jan15 |
140717 |
1.730 |
1.730 |
1.730 |
1.730 |
unch |
7 |
518 |
+0 |
Feb15 |
140717 |
1.719 |
1.719 |
1.719 |
1.719 |
unch |
1 |
332 |
+1 |
Mar15 |
140717 |
1.714 |
1.714 |
1.714 |
1.714 |
unch |
0 |
226 |
+0 |
Total Volume and Open Interest |
907 |
6,113 |
-163 |
WTI Crude Oil(ICE) |
Aug14 |
140717 |
101.45 |
103.90 |
101.27 |
103.19 |
+1.99 |
55,621 |
47,228 |
-2,517 |
Sep14 |
140717 |
100.81 |
102.90 |
100.60 |
102.20 |
+1.60 |
63,272 |
82,303 |
+7,121 |
Oct14 |
140717 |
100.04 |
101.85 |
99.84 |
101.23 |
+1.33 |
19,594 |
37,664 |
+647 |
Nov14 |
140717 |
99.08 |
100.64 |
99.08 |
100.29 |
+1.09 |
11,946 |
21,632 |
+1,679 |
Dec14 |
140717 |
98.62 |
99.92 |
98.34 |
99.39 |
+0.84 |
21,153 |
100,563 |
+2,243 |
Jan15 |
140717 |
98.25 |
98.99 |
97.93 |
98.55 |
+0.60 |
2,747 |
13,574 |
-93 |
Feb15 |
140717 |
97.63 |
98.31 |
97.63 |
97.81 |
+0.43 |
1,338 |
6,640 |
+187 |
Mar15 |
140717 |
96.50 |
97.17 |
96.50 |
97.15 |
+0.31 |
1,281 |
14,404 |
+23 |
Apr15 |
140717 |
96.49 |
96.50 |
96.47 |
96.50 |
+0.20 |
688 |
3,482 |
+86 |
May15 |
140717 |
95.92 |
95.92 |
95.92 |
95.92 |
+0.09 |
788 |
2,611 |
+184 |
Jun15 |
140717 |
95.35 |
95.55 |
95.02 |
95.42 |
unch |
2,971 |
31,524 |
-21 |
Jul15 |
140717 |
94.84 |
94.84 |
94.84 |
94.84 |
-0.07 |
129 |
3,246 |
+32 |
Aug15 |
140717 |
94.36 |
94.36 |
94.36 |
94.36 |
-0.11 |
103 |
1,415 |
+0 |
Sep15 |
140717 |
93.95 |
93.95 |
93.95 |
93.95 |
-0.14 |
102 |
7,285 |
-11 |
Oct15 |
140717 |
93.61 |
93.61 |
93.61 |
93.61 |
-0.16 |
63 |
2,184 |
+0 |
Nov15 |
140717 |
93.33 |
93.33 |
93.33 |
93.33 |
-0.19 |
97 |
5,085 |
-5 |
Total Volume and Open Interest |
188,725 |
512,118 |
+9,808 |
US Dollar Index(ICE) |
Sep14 |
140717 |
80.595 |
80.665 |
80.540 |
80.570 |
-0.055 |
26,234 |
52,322 |
-938 |
Dec14 |
140717 |
80.660 |
80.710 |
80.630 |
80.658 |
-0.055 |
144 |
1,524 |
-13 |
Mar15 |
140717 |
80.840 |
80.840 |
80.768 |
80.768 |
-0.055 |
0 |
66 |
+0 |
Total Volume and Open Interest |
26,378 |
53,919 |
-951 |
Australian Dollar(CME) |
Sep14 |
140717 |
93.25 |
93.54 |
93.09 |
93.40 |
+0.17 |
82,144 |
104,415 |
+29 |
Dec14 |
140717 |
92.80 |
92.96 |
92.54 |
92.82 |
+0.17 |
170 |
767 |
-22 |
Mar15 |
140717 |
92.27 |
92.27 |
92.10 |
92.27 |
+0.17 |
0 |
1 |
+0 |
Total Volume and Open Interest |
82,316 |
105,209 |
+9 |
British Pound(CME) |
Sep14 |
140717 |
171.29 |
171.35 |
170.77 |
171.04 |
-0.22 |
127,097 |
253,920 |
+5,746 |
Dec14 |
140717 |
170.90 |
171.09 |
170.65 |
170.87 |
-0.22 |
227 |
1,019 |
-96 |
Mar15 |
140717 |
170.64 |
170.85 |
170.64 |
170.64 |
-0.21 |
0 |
69 |
+0 |
Total Volume and Open Interest |
127,324 |
255,115 |
+5,650 |
Canadian Dollar(CME) |
Sep14 |
140717 |
92.94 |
93.08 |
92.77 |
92.92 |
-0.01 |
54,245 |
123,451 |
+1,011 |
Dec14 |
140717 |
92.74 |
92.87 |
92.59 |
92.71 |
-0.01 |
138 |
4,630 |
-3 |
Mar15 |
140717 |
92.54 |
92.55 |
92.51 |
92.51 |
-0.01 |
3 |
887 |
-1 |
Jun15 |
140717 |
92.34 |
92.34 |
92.20 |
92.32 |
-0.01 |
0 |
433 |
+0 |
Total Volume and Open Interest |
54,388 |
129,787 |
+1,009 |
Japanese Yen(CME) |
Sep14 |
140717 |
98.39 |
98.91 |
98.36 |
98.76 |
+0.40 |
107,982 |
154,016 |
-2,016 |
Dec14 |
140717 |
98.60 |
98.87 |
98.43 |
98.83 |
+0.40 |
139 |
1,012 |
+98 |
Mar15 |
140717 |
98.92 |
98.92 |
98.52 |
98.92 |
+0.40 |
10 |
91 |
+0 |
Total Volume and Open Interest |
108,131 |
155,127 |
-1,918 |
Swiss Franc(CME) |
Sep14 |
140717 |
111.36 |
111.54 |
111.32 |
111.45 |
+0.12 |
46,508 |
34,660 |
-14 |
Dec14 |
140717 |
111.57 |
111.57 |
111.42 |
111.55 |
+0.13 |
60 |
334 |
+45 |
Mar15 |
140717 |
111.67 |
111.67 |
111.54 |
111.67 |
+0.13 |
0 |
9 |
+0 |
Total Volume and Open Interest |
46,568 |
35,007 |
+31 |
EuroFX(CME) |
Sep14 |
140717 |
135.28 |
135.43 |
135.19 |
135.29 |
+0.03 |
210,434 |
299,265 |
+14,432 |
Dec14 |
140717 |
135.36 |
135.46 |
135.25 |
135.35 |
+0.03 |
576 |
10,824 |
-33 |
Mar15 |
140717 |
135.36 |
135.41 |
135.35 |
135.41 |
+0.03 |
47 |
530 |
+44 |
Total Volume and Open Interest |
211,064 |
310,661 |
+14,446 |
Mexican Peso(CME) |
Aug14 |
140717 |
769.75 |
772.25 |
769.75 |
769.75 |
-2.50 |
|
|
|
Sep14 |
140717 |
770.50 |
771.62 |
765.38 |
768.25 |
-2.50 |
27,760 |
130,584 |
+3,628 |
Total Volume and Open Interest |
27,783 |
131,108 |
+3,628 |
Brazilian Real(CME) |
Aug14 |
140717 |
446.90 |
446.90 |
440.75 |
443.60 |
-4.05 |
140 |
597 |
-20 |
Sep14 |
140717 |
442.35 |
443.15 |
436.75 |
439.80 |
-4.00 |
300 |
22,569 |
+175 |
Oct14 |
140717 |
436.50 |
440.40 |
433.95 |
436.50 |
-3.90 |
26 |
20 |
+14 |
Nov14 |
140717 |
432.85 |
436.85 |
432.85 |
432.85 |
-4.00 |
|
|
|
Total Volume and Open Interest |
467 |
35,431 |
+170 |
30-Year T-Bonds(CBOT) |
Sep14 |
140717 |
137~100 |
138~210 |
137~080 |
138~040 |
+0~310 |
391,801 |
748,739 |
-2,289 |
Dec14 |
140717 |
135~270 |
137~020 |
135~230 |
136~220 |
+0~310 |
191 |
304 |
+15 |
Mar15 |
140717 |
135~000 |
135~250 |
134~260 |
135~250 |
+0~310 |
|
|
|
Total Volume and Open Interest |
391,992 |
749,043 |
-2,274 |
10-Year T-Notes(CBOT) |
Sep14 |
140717 |
124~315 |
125~215 |
124~270 |
125~115 |
+0~150 |
1,330,613 |
2,617,552 |
-24,509 |
Dec14 |
140717 |
124~070 |
124~260 |
124~070 |
124~170 |
+0~155 |
751 |
8,427 |
-64 |
Mar15 |
140717 |
123~165 |
123~165 |
123~165 |
123~165 |
+0~155 |
|
|
|
Total Volume and Open Interest |
1,331,364 |
2,625,979 |
-24,573 |
5-Year T-Notes(CBOT) |
Sep14 |
140717 |
119~020 |
119~142 |
119~006 |
119~084 |
+0~076 |
865,120 |
2,147,058 |
+18,267 |
Dec14 |
140717 |
118~074 |
118~164 |
118~020 |
118~104 |
+0~084 |
615 |
3,983 |
+327 |
Total Volume and Open Interest |
865,735 |
2,151,041 |
+18,594 |
2 Year T-Notes(CBOT) |
Sep14 |
140717 |
109~222 |
109~250 |
109~220 |
109~234 |
+0~014 |
199,039 |
1,149,744 |
+14,779 |
Dec14 |
140717 |
109~112 |
109~112 |
109~096 |
109~112 |
+0~014 |
254 |
1,312 |
+254 |
Mar15 |
140717 |
109~112 |
109~112 |
109~096 |
109~112 |
+0~014 |
|
|
|
Total Volume and Open Interest |
199,293 |
1,151,056 |
+15,033 |
Eurodollars(CME) |
Sep14 |
140717 |
99.765 |
99.765 |
99.760 |
99.765 |
unch |
73,437 |
833,545 |
+2,994 |
Dec14 |
140717 |
99.730 |
99.735 |
99.725 |
99.725 |
-0.005 |
152,823 |
904,022 |
+2,328 |
Mar15 |
140717 |
99.625 |
99.640 |
99.620 |
99.625 |
unch |
225,923 |
1,035,217 |
-3,878 |
Jun15 |
140717 |
99.430 |
99.465 |
99.430 |
99.440 |
+0.015 |
299,369 |
957,589 |
-4,007 |
Sep15 |
140717 |
99.195 |
99.245 |
99.195 |
99.215 |
+0.025 |
372,696 |
1,066,802 |
-36,189 |
Dec15 |
140717 |
98.945 |
99.005 |
98.945 |
98.970 |
+0.030 |
448,270 |
1,496,302 |
-17,723 |
Mar16 |
140717 |
98.690 |
98.755 |
98.685 |
98.720 |
+0.035 |
311,618 |
967,981 |
+9,764 |
Jun16 |
140717 |
98.420 |
98.490 |
98.420 |
98.455 |
+0.040 |
303,533 |
781,081 |
+1,236 |
Sep16 |
140717 |
98.145 |
98.220 |
98.145 |
98.180 |
+0.040 |
294,129 |
655,624 |
+2,677 |
Dec16 |
140717 |
97.890 |
97.970 |
97.890 |
97.930 |
+0.045 |
322,511 |
1,009,955 |
+17,803 |
Mar17 |
140717 |
97.685 |
97.770 |
97.685 |
97.725 |
+0.045 |
165,174 |
515,866 |
-3,361 |
Jun17 |
140717 |
97.505 |
97.585 |
97.495 |
97.540 |
+0.050 |
162,783 |
376,340 |
+4,720 |
Sep17 |
140717 |
97.350 |
97.435 |
97.350 |
97.390 |
+0.055 |
93,490 |
227,705 |
+472 |
Dec17 |
140717 |
97.205 |
97.295 |
97.205 |
97.250 |
+0.060 |
127,253 |
269,726 |
-968 |
Mar18 |
140717 |
97.095 |
97.185 |
97.095 |
97.140 |
+0.065 |
74,431 |
205,045 |
+4,962 |
Jun18 |
140717 |
96.980 |
97.080 |
96.980 |
97.035 |
+0.070 |
77,034 |
154,357 |
-6,684 |
Sep18 |
140717 |
96.885 |
96.985 |
96.885 |
96.940 |
+0.075 |
49,985 |
96,974 |
+3,472 |
Dec18 |
140717 |
96.795 |
96.900 |
96.795 |
96.855 |
+0.080 |
49,686 |
139,626 |
+7,842 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Sep14 |
140717 |
150~03 |
152~02 |
149~27 |
151~11 |
+1~16 |
69,694 |
491,937 |
+2,751 |
Dec14 |
140717 |
149~25 |
149~25 |
148~09 |
149~25 |
+1~16 |
|
|
|
Mar15 |
140717 |
149~25 |
149~25 |
148~09 |
149~25 |
+1~16 |
|
|
|
Total Volume and Open Interest |
69,694 |
491,937 |
+2,751 |
30 Day Federal Funds(CBOT) |
Jul14 |
140717 |
99.910 |
99.910 |
99.908 |
99.908 |
unch |
375 |
38,268 |
+151 |
Aug14 |
140717 |
99.905 |
99.905 |
99.905 |
99.905 |
unch |
532 |
26,304 |
+198 |
Sep14 |
140717 |
99.905 |
99.905 |
99.900 |
99.900 |
unch |
42 |
31,105 |
-10 |
Oct14 |
140717 |
99.900 |
99.900 |
99.895 |
99.895 |
unch |
417 |
20,330 |
-34 |
Nov14 |
140717 |
99.890 |
99.895 |
99.890 |
99.890 |
unch |
450 |
17,378 |
-76 |
Dec14 |
140717 |
99.885 |
99.885 |
99.885 |
99.885 |
unch |
3,361 |
35,020 |
-1,181 |
Total Volume and Open Interest |
34,874 |
444,459 |
+2,263 |
3-Mth Euro-Yen(CME) |
Sep14 |
140717 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140717 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140717 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140717 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140717 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Dec15 |
140717 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar16 |
140717 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun16 |
140717 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep16 |
140717 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec16 |
140717 |
99.695 |
99.695 |
99.695 |
99.695 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Sep14 |
140717 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140717 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140717 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140717 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140717 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140717 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140717 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun16 |
140717 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
102 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep14 |
140717 |
145.87 |
145.98 |
145.83 |
145.98 |
+0.12 |
1,672 |
17,724 |
+145 |
Dec14 |
140717 |
145.41 |
145.41 |
145.41 |
145.41 |
+0.12 |
0 |
3 |
+0 |
Mar15 |
140717 |
144.84 |
144.84 |
144.84 |
144.84 |
+0.12 |
|
|
|
Total Volume and Open Interest |
1,672 |
17,727 |
+145 |
Euro-Bund(EUREX) |
Sep14 |
140717 |
147.95 |
148.48 |
147.87 |
148.20 |
+0.44 |
673,428 |
1,201,250 |
-13,082 |
Dec14 |
140717 |
146.02 |
146.47 |
146.00 |
146.31 |
+0.45 |
157 |
600 |
+89 |
Mar15 |
140717 |
146.48 |
146.48 |
146.48 |
146.48 |
+0.44 |
0 |
1 |
+0 |
Total Volume and Open Interest |
673,585 |
1,201,851 |
-12,993 |
Euro-Bobl(EUREX) |
Sep14 |
140717 |
128.43 |
128.52 |
128.38 |
128.44 |
+0.06 |
411,255 |
922,909 |
-18,963 |
Dec14 |
140717 |
126.69 |
126.69 |
126.69 |
126.69 |
+0.11 |
0 |
20 |
+0 |
Mar15 |
140717 |
126.69 |
126.69 |
126.69 |
126.69 |
+0.11 |
|
|
|
Total Volume and Open Interest |
411,255 |
922,929 |
-18,963 |
3-Mth Euribor(EUREX) |
Sep14 |
140717 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
0 |
3,757 |
+0 |
Dec14 |
140717 |
99.820 |
99.820 |
99.820 |
99.820 |
+0.005 |
0 |
2,281 |
+0 |
Mar15 |
140717 |
99.825 |
99.830 |
99.825 |
99.830 |
+0.005 |
0 |
2,947 |
+0 |
Total Volume and Open Interest |
1 |
29,595 |
-1 |
Long Gilt(LIFFE) |
Sep14 |
140717 |
110~12 |
110~31 |
110~12 |
110~27 |
+0~19 |
121,938 |
365,212 |
+6,295 |
Dec14 |
140717 |
110~27 |
110~27 |
110~27 |
110~27 |
+0~19 |
|
|
|
Total Volume and Open Interest |
121,938 |
365,212 |
+6,295 |
3-Mth Short Sterling(LIFFE) |
Sep14 |
140717 |
99.36 |
99.37 |
99.35 |
99.36 |
unch |
58,948 |
375,112 |
+7,321 |
Dec14 |
140717 |
99.16 |
99.19 |
99.15 |
99.18 |
+0.01 |
83,181 |
421,897 |
+5,552 |
Mar15 |
140717 |
98.92 |
98.97 |
98.92 |
98.96 |
+0.03 |
63,398 |
330,265 |
-9,426 |
Jun15 |
140717 |
98.68 |
98.74 |
98.68 |
98.72 |
+0.03 |
65,381 |
261,461 |
+1,099 |
Sep15 |
140717 |
98.45 |
98.52 |
98.45 |
98.50 |
+0.05 |
61,846 |
266,748 |
+7,903 |
Dec15 |
140717 |
98.24 |
98.31 |
98.23 |
98.29 |
+0.06 |
59,368 |
251,330 |
+2,768 |
Total Volume and Open Interest |
533,880 |
2,838,434 |
+5,280 |
3-Mth Euribor(LIFFE) |
Sep14 |
140717 |
99.805 |
99.810 |
99.805 |
99.805 |
unch |
23,755 |
467,892 |
+3,468 |
Dec14 |
140717 |
99.815 |
99.825 |
99.815 |
99.820 |
+0.005 |
21,677 |
413,512 |
-1,493 |
Mar15 |
140717 |
99.825 |
99.830 |
99.820 |
99.830 |
+0.010 |
16,573 |
379,383 |
+13,115 |
Total Volume and Open Interest |
257,961 |
3,530,686 |
+22,990 |
3-Mth Aus T-Bills(SFE) |
Sep14 |
140717 |
97.41 |
97.41 |
97.39 |
97.40 |
-0.01 |
30,483 |
183,328 |
+888 |
Dec14 |
140717 |
97.48 |
97.48 |
97.46 |
97.48 |
-0.01 |
31,799 |
225,429 |
+8,640 |
Mar15 |
140717 |
97.50 |
97.50 |
97.47 |
97.50 |
unch |
26,808 |
216,592 |
+7,326 |
Jun15 |
140717 |
97.45 |
97.47 |
97.43 |
97.46 |
unch |
15,768 |
147,198 |
+5,066 |
Sep15 |
140717 |
97.37 |
97.38 |
97.35 |
97.37 |
-0.01 |
10,350 |
109,935 |
-656 |
Dec15 |
140717 |
97.27 |
97.28 |
97.25 |
97.27 |
-0.01 |
3,365 |
69,462 |
-13 |
Mar16 |
140717 |
97.16 |
97.19 |
97.16 |
97.18 |
unch |
2,012 |
37,121 |
+596 |
Jun16 |
140717 |
97.06 |
97.10 |
97.06 |
97.08 |
unch |
884 |
15,985 |
+206 |
Sep16 |
140717 |
97.00 |
97.00 |
96.99 |
96.99 |
unch |
5 |
2,755 |
-5 |
Dec16 |
140717 |
96.91 |
96.91 |
96.89 |
96.89 |
unch |
0 |
488 |
+0 |
Total Volume and Open Interest |
121,474 |
1,008,590 |
+22,048 |
10-Year Aus T-Bonds(SFE) |
Sep14 |
140717 |
96.58 |
96.62 |
96.54 |
96.60 |
+0.02 |
44,635 |
628,461 |
-7,253 |
Dec14 |
140717 |
96.60 |
96.60 |
96.60 |
96.60 |
+0.02 |
|
|
|
Total Volume and Open Interest |
44,635 |
628,461 |
-7,253 |
3-Year Aus T-Bonds(SFE) |
Sep14 |
140717 |
97.45 |
97.47 |
97.43 |
97.45 |
-0.01 |
130,012 |
772,782 |
+51,469 |
Dec14 |
140717 |
97.45 |
97.45 |
97.45 |
97.45 |
-0.01 |
|
|
|
Total Volume and Open Interest |
130,012 |
772,782 |
+51,469 |
Gold(CMX) |
Aug14 |
140717 |
1300.3 |
1325.9 |
1298.1 |
1316.9 |
+17.1 |
175,878 |
172,942 |
-15,759 |
Oct14 |
140717 |
1299.9 |
1325.0 |
1299.9 |
1317.7 |
+17.1 |
1,511 |
18,526 |
+39 |
Dec14 |
140717 |
1300.2 |
1327.3 |
1299.8 |
1318.5 |
+17.2 |
24,851 |
148,860 |
+14,427 |
Feb15 |
140717 |
1301.5 |
1324.9 |
1301.5 |
1319.0 |
+17.2 |
431 |
8,160 |
+140 |
Apr15 |
140717 |
1307.0 |
1324.3 |
1305.5 |
1319.4 |
+17.2 |
58 |
8,502 |
+24 |
Jun15 |
140717 |
1302.1 |
1321.9 |
1302.1 |
1319.9 |
+17.2 |
21 |
6,908 |
-7 |
Aug15 |
140717 |
1310.0 |
1320.6 |
1310.0 |
1320.6 |
+17.2 |
55 |
5,304 |
+34 |
Oct15 |
140717 |
1323.0 |
1323.0 |
1321.5 |
1321.5 |
+17.2 |
0 |
648 |
+0 |
Dec15 |
140717 |
1309.1 |
1322.7 |
1309.1 |
1322.7 |
+17.2 |
56 |
12,840 |
+34 |
Feb16 |
140717 |
1324.1 |
1324.1 |
1324.1 |
1324.1 |
+17.2 |
0 |
848 |
+0 |
Apr16 |
140717 |
1325.8 |
1325.8 |
1325.8 |
1325.8 |
+17.2 |
|
|
|
Jun16 |
140717 |
1327.5 |
1327.5 |
1327.5 |
1327.5 |
+17.2 |
0 |
4,218 |
+0 |
Total Volume and Open Interest |
203,408 |
408,368 |
-980 |
Silver(CMX) |
Jul14 |
140717 |
2082.5 |
2116.0 |
2079.5 |
2108.6 |
+35.9 |
82 |
558 |
-18 |
Sep14 |
140717 |
2081.5 |
2130.0 |
2076.0 |
2113.4 |
+35.9 |
52,557 |
104,924 |
-244 |
Dec14 |
140717 |
2089.0 |
2134.5 |
2085.5 |
2119.2 |
+36.0 |
3,143 |
31,174 |
+609 |
Mar15 |
140717 |
2099.5 |
2128.0 |
2096.0 |
2125.1 |
+36.1 |
259 |
5,274 |
-65 |
May15 |
140717 |
2128.5 |
2128.5 |
2128.5 |
2128.5 |
+36.1 |
18 |
2,205 |
+13 |
Jul15 |
140717 |
2126.5 |
2131.9 |
2126.5 |
2131.9 |
+36.0 |
120 |
3,259 |
+48 |
Sep15 |
140717 |
2135.5 |
2135.5 |
2135.5 |
2135.5 |
+36.0 |
2 |
1,086 |
+0 |
Total Volume and Open Interest |
56,480 |
162,447 |
+358 |
Platinum(NYMEX) |
Jul14 |
140717 |
1503.0 |
1503.0 |
1503.0 |
1503.0 |
+18.0 |
17 |
59 |
-47 |
Oct14 |
140717 |
1487.1 |
1508.8 |
1485.4 |
1503.7 |
+18.0 |
10,747 |
70,964 |
+459 |
Jan15 |
140717 |
1497.9 |
1504.5 |
1495.8 |
1504.5 |
+18.1 |
47 |
1,384 |
+32 |
Apr15 |
140717 |
1504.5 |
1504.5 |
1504.5 |
1504.5 |
+18.1 |
0 |
3 |
+0 |
Total Volume and Open Interest |
10,813 |
72,433 |
+445 |
Palladium(NYMEX) |
Sep14 |
140717 |
875.35 |
890.00 |
874.70 |
885.10 |
+8.35 |
4,690 |
40,527 |
+317 |
Dec14 |
140717 |
875.00 |
889.75 |
875.00 |
884.90 |
+8.20 |
638 |
2,561 |
+569 |
Mar15 |
140717 |
881.75 |
884.75 |
881.60 |
884.75 |
+8.20 |
1 |
7 |
-1 |
Total Volume and Open Interest |
5,337 |
43,571 |
+886 |
Copper(CMX) |
Jul14 |
140717 |
320.35 |
321.10 |
319.40 |
320.90 |
+0.40 |
271 |
1,212 |
-98 |
Sep14 |
140717 |
321.60 |
322.60 |
320.20 |
322.05 |
+0.60 |
44,625 |
124,531 |
+2,362 |
Dec14 |
140717 |
322.35 |
323.20 |
321.00 |
322.70 |
+0.45 |
5,978 |
37,848 |
+711 |
Mar15 |
140717 |
322.00 |
323.40 |
321.25 |
322.90 |
+0.45 |
789 |
6,353 |
+222 |
May15 |
140717 |
322.10 |
323.70 |
321.90 |
323.00 |
+0.45 |
118 |
642 |
+14 |
Total Volume and Open Interest |
52,538 |
179,412 |
+3,251 |
DJIA Index(CBOT) |
Sep14 |
140717 |
17046 |
17070 |
16896 |
16941 |
-116 |
149 |
3,228 |
-5 |
Dec14 |
140717 |
16859 |
16975 |
16859 |
16859 |
-116 |
0 |
60 |
+0 |
Mar15 |
140717 |
16780 |
16896 |
16780 |
16780 |
-116 |
|
|
|
Jun15 |
140717 |
16701 |
16817 |
16701 |
16701 |
-116 |
|
|
|
Total Volume and Open Interest |
149 |
3,288 |
-5 |
E-mini DJIA Index(CBOT) |
Sep14 |
140717 |
17041 |
17085 |
16888 |
16941 |
-116 |
155,706 |
124,213 |
-1,792 |
Dec14 |
140717 |
16975 |
16975 |
16835 |
16859 |
-116 |
25 |
149 |
+7 |
Mar15 |
140717 |
16890 |
16910 |
16780 |
16780 |
-116 |
2 |
7 |
+1 |
Jun15 |
140717 |
16701 |
16701 |
16701 |
16701 |
-116 |
1 |
3 |
+1 |
Total Volume and Open Interest |
155,734 |
124,372 |
-1,783 |
S & P 500(CME) |
Sep14 |
140717 |
1971.50 |
1976.00 |
1949.00 |
1953.60 |
-21.20 |
8,127 |
130,120 |
+259 |
Dec14 |
140717 |
1965.20 |
1970.50 |
1942.00 |
1945.80 |
-21.20 |
15 |
6,132 |
+4 |
Mar15 |
140717 |
1938.10 |
1962.80 |
1934.30 |
1938.10 |
-21.20 |
0 |
3,137 |
+0 |
Jun15 |
140717 |
1931.40 |
1956.10 |
1927.60 |
1931.40 |
-21.20 |
|
|
|
Total Volume and Open Interest |
8,142 |
139,389 |
+263 |
S & P 500 E-Mini(Globex) |
Sep14 |
140717 |
1971.25 |
1976.00 |
1948.50 |
1953.50 |
-21.25 |
1,905,617 |
2,918,047 |
+8,889 |
Dec14 |
140717 |
1964.00 |
1968.25 |
1941.00 |
1945.75 |
-21.25 |
2,709 |
19,621 |
-6 |
Total Volume and Open Interest |
1,908,357 |
2,937,915 |
+8,881 |
NASDAQ 100(CME) |
Sep14 |
140717 |
3917.80 |
3927.00 |
3860.00 |
3876.00 |
-46.50 |
263 |
4,300 |
+26 |
Dec14 |
140717 |
3868.80 |
3915.00 |
3860.00 |
3868.80 |
-46.20 |
0 |
1 |
+0 |
Mar15 |
140717 |
3862.30 |
3908.50 |
3862.30 |
3862.30 |
-46.20 |
|
|
|
Total Volume and Open Interest |
263 |
4,301 |
+26 |
NASDAQ 100 E-Mini(Globex) |
Sep14 |
140717 |
3919.00 |
3927.50 |
3859.30 |
3876.00 |
-46.50 |
332,223 |
357,732 |
-4,042 |
Dec14 |
140717 |
3910.30 |
3919.00 |
3850.50 |
3868.80 |
-46.20 |
344 |
451 |
+10 |
Total Volume and Open Interest |
332,567 |
358,224 |
-4,032 |
S & P Midcap 400(CME) |
Sep14 |
140717 |
1393.40 |
1409.00 |
1393.40 |
1393.40 |
-15.60 |
0 |
229 |
+0 |
Dec14 |
140717 |
1389.30 |
1404.90 |
1389.30 |
1389.30 |
-15.60 |
|
|
|
Mar15 |
140717 |
1385.30 |
1400.90 |
1385.30 |
1385.30 |
-15.60 |
|
|
|
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 |
140717 |
12.70 |
14.30 |
12.65 |
13.70 |
+1.00 |
84,716 |
169,287 |
+8,720 |
Sep14 |
140717 |
13.55 |
14.78 |
13.53 |
14.25 |
+0.65 |
27,163 |
68,317 |
+4,407 |
Oct14 |
140717 |
14.35 |
15.34 |
14.30 |
14.80 |
+0.40 |
18,113 |
53,490 |
+2,382 |
Total Volume and Open Interest |
162,455 |
383,914 |
+18,309 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep14 |
140717 |
15440 |
15485 |
15215 |
15270 |
-185 |
10,322 |
61,444 |
+70 |
Dec14 |
140717 |
15235 |
15420 |
15235 |
15235 |
-185 |
0 |
13 |
+0 |
Total Volume and Open Interest |
10,322 |
61,457 |
+70 |
Nikkei 225(SGX) |
Sep14 |
140717 |
15395 |
15475 |
15350 |
15370 |
-15 |
56,889 |
246,043 |
+3,969 |
Dec14 |
140717 |
15380 |
15380 |
15290 |
15290 |
-15 |
1 |
27,202 |
+0 |
Mar15 |
140717 |
15275 |
15275 |
15275 |
15275 |
-15 |
0 |
50 |
+0 |
Total Volume and Open Interest |
57,101 |
282,560 |
+3,978 |
CAC 40(EURONEXT) |
Jul14 |
140717 |
4355.5 |
4363.5 |
4280.0 |
4314.5 |
-55.0 |
213,387 |
296,455 |
+1,137 |
Aug14 |
140717 |
4356.5 |
4364.0 |
4279.5 |
4315.0 |
-55.0 |
117,620 |
47,912 |
+31,200 |
Sep14 |
140717 |
4355.5 |
4364.0 |
4281.5 |
4316.0 |
-55.0 |
1,082 |
29,955 |
+33 |
Total Volume and Open Interest |
332,095 |
374,482 |
+32,467 |
Hang Seng Index(HKFE) |
Jul14 |
140717 |
23530 |
23626 |
23402 |
23493 |
-20 |
29,584 |
116,130 |
-230 |
Aug14 |
140717 |
23490 |
23581 |
23362 |
23447 |
-24 |
317 |
1,245 |
+89 |
Sep14 |
140717 |
23431 |
23475 |
23280 |
23366 |
-24 |
142 |
5,851 |
+40 |
Total Volume and Open Interest |
30,057 |
125,360 |
-104 |
DAX(EUREX) |
Sep14 |
140717 |
9839.0 |
9853.0 |
9686.0 |
9752.0 |
-107.0 |
99,586 |
135,027 |
-1,348 |
Dec14 |
140717 |
9842.0 |
9856.0 |
9695.5 |
9759.0 |
-107.0 |
220 |
1,906 |
+20 |
Mar15 |
140717 |
9820.0 |
9820.0 |
9771.0 |
9771.0 |
-107.5 |
63 |
281 |
+28 |
Total Volume and Open Interest |
99,869 |
137,214 |
-1,300 |
FT-SE 100(EURONEXT) |
Sep14 |
140717 |
6724.50 |
6728.50 |
6656.00 |
6686.50 |
-51.00 |
81,013 |
590,588 |
-398 |
Dec14 |
140717 |
6670.00 |
6687.00 |
6635.00 |
6660.00 |
-51.00 |
13 |
10,388 |
+0 |
Mar15 |
140717 |
6615.50 |
6615.50 |
6615.50 |
6615.50 |
-50.00 |
0 |
181 |
+50 |
Total Volume and Open Interest |
81,026 |
601,157 |
-348 |
SPI 200(SFE) |
Sep14 |
140717 |
5475.0 |
5519.0 |
5471.0 |
5483.0 |
+9.0 |
24,337 |
219,423 |
+371 |
Dec14 |
140717 |
5510.0 |
5510.0 |
5481.0 |
5481.0 |
+8.0 |
8 |
2,849 |
-2 |
Mar15 |
140717 |
5444.0 |
5444.0 |
5444.0 |
5444.0 |
+8.0 |
16 |
1,937 |
+0 |
Total Volume and Open Interest |
25,060 |
227,959 |
+3,614 |
FTSE MIB(ISE) |
Sep14 |
140717 |
20990.00 |
20990.00 |
20605.00 |
20650.00 |
-417.00 |
28,814 |
44,569 |
-1,040 |
Dec14 |
140717 |
20835.00 |
20855.00 |
20505.00 |
20545.00 |
-417.00 |
41 |
158 |
+12 |
Mar15 |
140717 |
20543.00 |
20543.00 |
20543.00 |
20543.00 |
-417.00 |
|
|
|
Total Volume and Open Interest |
28,855 |
44,727 |
-1,028 |
KOSPI 200(KFE) |
Sep14 |
140717 |
262.30 |
263.70 |
262.15 |
262.50 |
+0.65 |
123,101 |
107,869 |
+3,124 |
Dec14 |
140717 |
263.85 |
265.00 |
263.70 |
264.05 |
+0.75 |
329 |
1,904 |
+174 |
Mar15 |
140717 |
263.35 |
263.35 |
263.35 |
263.35 |
+0.95 |
1 |
553 |
+10 |
Total Volume and Open Interest |
123,432 |
110,526 |
+3,400 |
GSCI(CME) |
Aug14 |
140717 |
634.00 |
634.50 |
630.75 |
633.40 |
+3.30 |
1,329 |
9,287 |
+1,184 |
Sep14 |
140717 |
632.50 |
633.00 |
629.25 |
631.65 |
+2.75 |
|
|
|
Oct14 |
140717 |
629.65 |
630.25 |
626.75 |
629.65 |
+2.75 |
|
|
|
Total Volume and Open Interest |
2,616 |
10,612 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|