|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri July 18, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug14 |
140718 |
1174.00 |
1184.75 |
1171.25 |
1176.75 |
+2.00 |
24,155 |
56,453 |
-778 |
Sep14 |
140718 |
1110.25 |
1116.25 |
1099.75 |
1104.25 |
-6.25 |
10,527 |
28,145 |
+843 |
Nov14 |
140718 |
1093.75 |
1101.00 |
1082.50 |
1085.25 |
-8.75 |
104,188 |
399,385 |
+4,584 |
Jan15 |
140718 |
1100.50 |
1108.25 |
1090.50 |
1093.50 |
-8.25 |
11,571 |
52,536 |
+1,799 |
Mar15 |
140718 |
1108.50 |
1116.25 |
1099.00 |
1101.50 |
-8.00 |
7,522 |
34,208 |
+669 |
May15 |
140718 |
1115.25 |
1123.25 |
1106.50 |
1109.25 |
-7.75 |
3,260 |
17,700 |
-11 |
Jul15 |
140718 |
1122.50 |
1130.25 |
1113.75 |
1116.50 |
-8.00 |
2,863 |
19,765 |
+577 |
Aug15 |
140718 |
1112.75 |
1121.50 |
1112.75 |
1112.75 |
-8.75 |
54 |
827 |
+7 |
Sep15 |
140718 |
1104.75 |
1106.75 |
1099.75 |
1099.75 |
-7.00 |
26 |
191 |
+7 |
Nov15 |
140718 |
1097.75 |
1106.75 |
1089.50 |
1092.75 |
-7.75 |
1,654 |
24,209 |
+254 |
Jan16 |
140718 |
1098.00 |
1105.50 |
1098.00 |
1098.00 |
-7.50 |
1 |
187 |
+0 |
Mar16 |
140718 |
1101.75 |
1109.00 |
1101.75 |
1101.75 |
-7.25 |
0 |
18 |
+0 |
May16 |
140718 |
1105.50 |
1112.50 |
1105.50 |
1105.50 |
-7.00 |
0 |
2 |
+0 |
Jul16 |
140718 |
1107.75 |
1115.25 |
1107.75 |
1107.75 |
-7.50 |
8 |
58 |
+2 |
Total Volume and Open Interest |
165,862 |
634,142 |
+7,967 |
Soybean Meal(CBOT) |
Aug14 |
140718 |
379.00 |
383.00 |
378.00 |
380.30 |
-0.20 |
18,376 |
42,416 |
-333 |
Sep14 |
140718 |
365.30 |
367.00 |
361.30 |
363.20 |
-2.00 |
7,294 |
30,011 |
+2,298 |
Oct14 |
140718 |
359.20 |
361.70 |
353.20 |
354.30 |
-4.60 |
4,225 |
21,770 |
+896 |
Dec14 |
140718 |
358.00 |
360.50 |
350.40 |
351.80 |
-5.70 |
36,440 |
156,499 |
-243 |
Jan15 |
140718 |
355.50 |
358.50 |
348.80 |
350.20 |
-5.30 |
2,955 |
16,205 |
+169 |
Mar15 |
140718 |
356.70 |
359.60 |
350.50 |
351.60 |
-5.20 |
3,701 |
15,682 |
-362 |
May15 |
140718 |
358.80 |
362.00 |
352.60 |
353.70 |
-5.10 |
1,411 |
10,419 |
+199 |
Jul15 |
140718 |
361.10 |
363.50 |
355.30 |
356.30 |
-4.80 |
880 |
10,980 |
-2 |
Aug15 |
140718 |
362.00 |
362.00 |
356.00 |
356.40 |
-4.60 |
130 |
2,367 |
-15 |
Sep15 |
140718 |
359.00 |
360.60 |
354.10 |
354.10 |
-4.00 |
61 |
1,198 |
+17 |
Total Volume and Open Interest |
75,615 |
312,011 |
+2,665 |
Soybean Oil(CBOT) |
Aug14 |
140718 |
36.35 |
36.90 |
36.20 |
36.57 |
+0.20 |
22,152 |
45,671 |
-727 |
Sep14 |
140718 |
36.45 |
36.98 |
36.30 |
36.66 |
+0.20 |
11,906 |
28,648 |
+1,655 |
Oct14 |
140718 |
36.39 |
36.93 |
36.21 |
36.63 |
+0.24 |
5,730 |
18,443 |
+307 |
Dec14 |
140718 |
36.39 |
37.04 |
36.21 |
36.72 |
+0.33 |
35,720 |
188,068 |
+3,458 |
Jan15 |
140718 |
36.47 |
37.15 |
36.35 |
36.86 |
+0.32 |
2,413 |
18,061 |
-115 |
Mar15 |
140718 |
36.68 |
37.25 |
36.51 |
36.99 |
+0.31 |
2,824 |
12,418 |
+833 |
May15 |
140718 |
36.84 |
37.40 |
36.66 |
37.11 |
+0.27 |
999 |
9,128 |
+382 |
Jul15 |
140718 |
36.99 |
37.51 |
36.76 |
37.23 |
+0.27 |
557 |
5,591 |
+69 |
Aug15 |
140718 |
37.19 |
37.35 |
36.97 |
37.25 |
+0.28 |
45 |
1,435 |
-7 |
Sep15 |
140718 |
36.90 |
37.45 |
36.87 |
37.18 |
+0.31 |
42 |
1,170 |
+34 |
Total Volume and Open Interest |
82,487 |
332,696 |
+5,911 |
Canola(WCE) |
Jul14 |
140714 |
462.9 |
462.9 |
462.9 |
462.9 |
+3.9 |
0 |
41 |
+0 |
Nov14 |
140718 |
448.0 |
449.9 |
442.7 |
443.3 |
-7.3 |
6,451 |
87,583 |
-1,113 |
Jan15 |
140718 |
452.2 |
453.4 |
446.0 |
446.8 |
-6.6 |
1,196 |
27,703 |
+72 |
Mar15 |
140718 |
451.5 |
453.5 |
445.6 |
446.4 |
-7.4 |
1,079 |
16,318 |
-120 |
May15 |
140718 |
448.0 |
450.2 |
441.7 |
442.4 |
-7.8 |
1,027 |
7,161 |
+411 |
Total Volume and Open Interest |
10,206 |
148,038 |
-415 |
Corn(CBOT) |
Sep14 |
140718 |
379.00 |
381.25 |
370.00 |
371.25 |
-8.25 |
87,367 |
501,855 |
-6,140 |
Dec14 |
140718 |
386.75 |
389.00 |
377.50 |
378.50 |
-8.75 |
124,456 |
563,318 |
-12,855 |
Mar15 |
140718 |
398.75 |
400.50 |
390.00 |
390.50 |
-8.50 |
20,946 |
100,052 |
+1,707 |
May15 |
140718 |
407.25 |
408.50 |
398.50 |
399.00 |
-8.50 |
8,162 |
24,197 |
+273 |
Jul15 |
140718 |
415.00 |
416.75 |
406.25 |
406.50 |
-8.75 |
7,339 |
45,356 |
+619 |
Sep15 |
140718 |
421.25 |
422.25 |
412.75 |
413.00 |
-8.25 |
677 |
10,297 |
+362 |
Dec15 |
140718 |
426.00 |
427.50 |
417.75 |
418.00 |
-8.00 |
3,935 |
62,640 |
+720 |
Mar16 |
140718 |
435.00 |
435.25 |
427.75 |
427.75 |
-7.50 |
123 |
1,499 |
+18 |
May16 |
140718 |
440.50 |
442.00 |
434.00 |
434.50 |
-7.50 |
15 |
486 |
-3 |
Jul16 |
140718 |
443.75 |
445.00 |
436.75 |
437.50 |
-7.50 |
36 |
1,141 |
+3 |
Total Volume and Open Interest |
253,121 |
1,313,386 |
-15,260 |
Wheat(CBOT) |
Sep14 |
140718 |
552.50 |
555.75 |
531.00 |
532.25 |
-18.50 |
32,658 |
204,925 |
+1,844 |
Dec14 |
140718 |
575.00 |
578.25 |
555.00 |
556.25 |
-17.25 |
13,868 |
116,595 |
+1,507 |
Mar15 |
140718 |
594.75 |
600.00 |
576.50 |
577.75 |
-17.00 |
3,620 |
42,877 |
+73 |
May15 |
140718 |
609.50 |
612.00 |
592.00 |
592.75 |
-16.25 |
1,355 |
10,764 |
+332 |
Jul15 |
140718 |
620.00 |
623.75 |
603.75 |
605.00 |
-15.25 |
1,237 |
27,548 |
+486 |
Sep15 |
140718 |
624.25 |
632.25 |
614.50 |
616.25 |
-16.00 |
143 |
1,367 |
+37 |
Total Volume and Open Interest |
53,031 |
409,732 |
+4,298 |
Wheat(KCBT) |
Sep14 |
140718 |
648.75 |
653.75 |
632.00 |
633.75 |
-15.25 |
11,382 |
72,667 |
-446 |
Dec14 |
140718 |
660.00 |
664.00 |
643.75 |
645.75 |
-14.25 |
7,524 |
45,018 |
-111 |
Mar15 |
140718 |
665.00 |
669.75 |
651.00 |
652.50 |
-14.75 |
1,126 |
10,355 |
+161 |
May15 |
140718 |
674.00 |
674.00 |
656.00 |
657.50 |
-14.25 |
1,090 |
4,644 |
+462 |
Jul15 |
140718 |
659.00 |
660.00 |
642.50 |
643.75 |
-15.25 |
656 |
7,501 |
+379 |
Sep15 |
140718 |
663.75 |
669.50 |
654.50 |
654.50 |
-15.00 |
26 |
644 |
+9 |
Total Volume and Open Interest |
21,828 |
141,648 |
+460 |
Wheat(MGE) |
Sep14 |
140718 |
635.50 |
639.50 |
628.50 |
630.25 |
-6.75 |
3,521 |
27,739 |
-1,022 |
Dec14 |
140718 |
648.00 |
649.50 |
638.25 |
640.00 |
-8.00 |
1,610 |
21,790 |
+302 |
Mar15 |
140718 |
661.00 |
661.00 |
651.00 |
652.75 |
-8.25 |
421 |
7,299 |
+76 |
May15 |
140718 |
661.75 |
664.00 |
661.00 |
661.00 |
-9.00 |
231 |
1,649 |
+129 |
Jul15 |
140718 |
677.00 |
677.00 |
668.50 |
669.25 |
-9.00 |
46 |
517 |
+28 |
Total Volume and Open Interest |
5,852 |
59,420 |
-478 |
Oats(CBOT) |
Sep14 |
140718 |
335.50 |
337.25 |
330.25 |
331.50 |
-5.75 |
15 |
1,621 |
+0 |
Dec14 |
140718 |
332.00 |
332.25 |
325.00 |
325.25 |
-7.00 |
319 |
5,068 |
-217 |
Mar15 |
140718 |
319.75 |
324.75 |
318.75 |
319.00 |
-5.75 |
10 |
387 |
+3 |
May15 |
140718 |
315.25 |
317.00 |
311.25 |
311.25 |
-5.75 |
0 |
15 |
+0 |
Total Volume and Open Interest |
344 |
7,093 |
-214 |
Rough Rice(CBOT) |
Jul14 |
140714 |
14.90 |
14.90 |
14.38 |
14.38 |
-0.12 |
0 |
347 |
-3 |
Sep14 |
140718 |
13.27 |
13.27 |
13.12 |
13.12 |
-0.15 |
328 |
5,593 |
+51 |
Nov14 |
140718 |
13.48 |
13.48 |
13.35 |
13.35 |
-0.14 |
218 |
2,626 |
+121 |
Jan15 |
140718 |
13.67 |
13.67 |
13.55 |
13.55 |
-0.14 |
45 |
158 |
+28 |
Total Volume and Open Interest |
592 |
8,480 |
+200 |
Live Cattle(CME) |
Aug14 |
140718 |
150.400 |
152.035 |
150.200 |
151.630 |
+0.980 |
24,255 |
82,642 |
-3,955 |
Oct14 |
140718 |
153.075 |
154.685 |
152.880 |
154.325 |
+0.625 |
19,242 |
136,330 |
+2,981 |
Dec14 |
140718 |
153.350 |
154.700 |
153.050 |
154.550 |
+0.700 |
9,988 |
67,726 |
+1,067 |
Feb15 |
140718 |
153.100 |
154.250 |
152.900 |
153.785 |
+0.035 |
3,858 |
29,781 |
+74 |
Apr15 |
140718 |
153.350 |
154.250 |
153.000 |
154.185 |
+0.250 |
1,428 |
17,619 |
+3 |
Jun15 |
140718 |
145.285 |
146.150 |
144.935 |
145.735 |
+0.185 |
385 |
4,898 |
+46 |
Total Volume and Open Interest |
59,283 |
340,654 |
+216 |
Feeder Cattle(CME) |
Aug14 |
140718 |
210.985 |
213.200 |
210.450 |
211.650 |
+0.050 |
3,637 |
17,800 |
-451 |
Sep14 |
140718 |
212.150 |
213.880 |
211.200 |
212.300 |
-0.050 |
2,195 |
9,245 |
+147 |
Oct14 |
140718 |
211.500 |
213.535 |
211.050 |
212.550 |
+0.200 |
1,495 |
8,949 |
+172 |
Nov14 |
140718 |
211.050 |
212.750 |
210.400 |
211.900 |
+0.100 |
634 |
5,782 |
+74 |
Jan15 |
140718 |
205.380 |
207.650 |
205.330 |
206.750 |
-0.035 |
342 |
5,812 |
+91 |
Mar15 |
140718 |
203.650 |
205.580 |
203.630 |
204.600 |
unch |
106 |
1,277 |
-2 |
Apr15 |
140718 |
204.300 |
205.000 |
204.300 |
205.000 |
+0.670 |
32 |
485 |
-3 |
Total Volume and Open Interest |
8,468 |
49,722 |
+41 |
Lean Hogs(CME) |
Aug14 |
140718 |
128.600 |
128.800 |
126.785 |
127.080 |
-1.770 |
17,899 |
49,820 |
-265 |
Oct14 |
140718 |
113.635 |
113.930 |
112.900 |
113.550 |
-0.180 |
11,502 |
86,818 |
+1,489 |
Dec14 |
140718 |
102.550 |
103.650 |
102.500 |
103.600 |
+0.700 |
5,813 |
61,866 |
+6 |
Feb15 |
140718 |
98.350 |
99.300 |
98.350 |
99.285 |
+0.235 |
2,825 |
26,141 |
+692 |
Apr15 |
140718 |
96.700 |
97.250 |
96.385 |
97.180 |
+0.430 |
774 |
14,895 |
+184 |
May15 |
140718 |
95.400 |
95.500 |
95.150 |
95.500 |
unch |
25 |
612 |
+25 |
Jun15 |
140718 |
97.050 |
97.350 |
96.800 |
97.300 |
+0.250 |
281 |
7,584 |
+146 |
Jul15 |
140718 |
94.550 |
95.285 |
94.400 |
94.500 |
+0.300 |
66 |
972 |
+22 |
Total Volume and Open Interest |
39,254 |
249,822 |
+2,322 |
Class III Milk(CME) |
Jul14 |
140718 |
21.52 |
21.54 |
21.50 |
21.51 |
unch |
146 |
4,065 |
+61 |
Aug14 |
140718 |
21.43 |
21.54 |
21.28 |
21.33 |
-0.09 |
370 |
3,689 |
+59 |
Sep14 |
140718 |
20.45 |
20.55 |
20.31 |
20.33 |
-0.09 |
350 |
3,289 |
+23 |
Oct14 |
140718 |
19.99 |
20.00 |
19.82 |
19.83 |
-0.12 |
159 |
3,046 |
+85 |
Nov14 |
140718 |
19.50 |
19.50 |
19.38 |
19.42 |
-0.02 |
156 |
2,733 |
+55 |
Total Volume and Open Interest |
1,786 |
26,267 |
+531 |
Cocoa(ICE) |
Sep14 |
140718 |
3074 |
3095 |
3064 |
3082 |
+18 |
18,460 |
96,832 |
-1,412 |
Dec14 |
140718 |
3072 |
3092 |
3063 |
3076 |
+17 |
6,924 |
65,488 |
+635 |
Mar15 |
140718 |
3070 |
3088 |
3060 |
3075 |
+17 |
1,441 |
32,804 |
-117 |
May15 |
140718 |
3076 |
3087 |
3065 |
3076 |
+17 |
996 |
8,829 |
+120 |
Jul15 |
140718 |
3072 |
3079 |
3062 |
3072 |
+18 |
183 |
4,894 |
+49 |
Sep15 |
140718 |
3070 |
3072 |
3068 |
3068 |
+18 |
80 |
1,149 |
+49 |
Dec15 |
140718 |
3068 |
3069 |
3065 |
3065 |
+17 |
22 |
667 |
+19 |
Total Volume and Open Interest |
28,133 |
212,196 |
-636 |
Coffee "C"(ICE) |
Jul14 |
140718 |
163.80 |
170.70 |
163.80 |
170.70 |
+9.00 |
0 |
11 |
+0 |
Sep14 |
140718 |
163.85 |
172.65 |
163.30 |
172.40 |
+8.55 |
5,717 |
80,880 |
-21 |
Dec14 |
140718 |
167.55 |
176.40 |
167.25 |
176.25 |
+8.55 |
1,766 |
42,162 |
+45 |
Mar15 |
140718 |
171.30 |
179.95 |
170.90 |
179.65 |
+8.50 |
1,008 |
22,586 |
+525 |
May15 |
140718 |
173.05 |
181.85 |
173.05 |
181.85 |
+8.55 |
454 |
6,566 |
+18 |
Jul15 |
140718 |
174.75 |
183.60 |
174.75 |
183.60 |
+8.70 |
123 |
1,900 |
+46 |
Total Volume and Open Interest |
9,128 |
162,095 |
+621 |
Orange Juice(ICE) |
Sep14 |
140718 |
151.60 |
152.95 |
151.00 |
152.60 |
+1.00 |
271 |
10,329 |
-19 |
Nov14 |
140718 |
153.50 |
154.70 |
153.00 |
154.30 |
+0.70 |
86 |
1,862 |
-15 |
Jan15 |
140718 |
155.55 |
156.35 |
155.55 |
156.25 |
+0.70 |
3 |
894 |
+1 |
Mar15 |
140718 |
158.25 |
158.25 |
158.25 |
158.25 |
+0.65 |
0 |
306 |
+0 |
May15 |
140718 |
159.50 |
159.50 |
159.50 |
159.50 |
+0.55 |
0 |
43 |
+0 |
Jul15 |
140718 |
163.30 |
163.30 |
163.30 |
163.30 |
+0.55 |
|
|
|
Total Volume and Open Interest |
360 |
13,434 |
-33 |
Sugar #11(ICE) |
Oct14 |
140718 |
17.01 |
17.20 |
16.93 |
16.97 |
+0.05 |
47,394 |
454,574 |
+2,019 |
Mar15 |
140718 |
18.35 |
18.55 |
18.31 |
18.34 |
+0.02 |
29,781 |
209,965 |
+5,239 |
May15 |
140718 |
18.54 |
18.68 |
18.45 |
18.47 |
-0.02 |
4,453 |
42,224 |
+354 |
Jul15 |
140718 |
18.56 |
18.69 |
18.46 |
18.48 |
-0.05 |
3,901 |
64,627 |
-363 |
Oct15 |
140718 |
18.86 |
18.94 |
18.73 |
18.76 |
-0.06 |
683 |
29,532 |
-245 |
Mar16 |
140718 |
19.31 |
19.37 |
19.19 |
19.21 |
-0.07 |
668 |
14,750 |
+37 |
May16 |
140718 |
19.30 |
19.32 |
19.17 |
19.18 |
-0.10 |
356 |
2,842 |
-160 |
Jul16 |
140718 |
19.28 |
19.29 |
19.16 |
19.16 |
-0.10 |
121 |
3,305 |
+120 |
Total Volume and Open Interest |
87,371 |
831,663 |
+7,011 |
London Cocoa(LCE) |
Sep14 |
140718 |
1924 |
1935 |
1918 |
1930 |
+14 |
7,022 |
82,030 |
-2,883 |
Dec14 |
140718 |
1901 |
1909 |
1893 |
1906 |
+15 |
3,789 |
88,691 |
+264 |
Mar15 |
140718 |
1885 |
1895 |
1880 |
1891 |
+13 |
3,355 |
69,177 |
-635 |
May15 |
140718 |
1880 |
1884 |
1869 |
1880 |
+10 |
2,127 |
22,365 |
+390 |
Jul15 |
140718 |
1870 |
1879 |
1866 |
1870 |
+7 |
296 |
3,478 |
+211 |
Sep15 |
140718 |
1864 |
1872 |
1859 |
1863 |
+7 |
222 |
2,063 |
+157 |
Dec15 |
140718 |
1856 |
1863 |
1855 |
1855 |
+7 |
102 |
1,365 |
+0 |
Total Volume and Open Interest |
16,913 |
270,929 |
-6,383 |
London Sugar(LCE) |
Oct14 |
140718 |
451.00 |
455.70 |
449.00 |
449.60 |
-0.60 |
3,696 |
38,546 |
-118 |
Dec14 |
140718 |
465.20 |
467.80 |
462.10 |
462.80 |
-1.50 |
1,249 |
10,867 |
+68 |
Mar15 |
140718 |
478.10 |
482.60 |
477.30 |
478.00 |
-0.90 |
349 |
8,101 |
+126 |
May15 |
140718 |
488.00 |
490.70 |
487.00 |
487.30 |
-1.30 |
264 |
3,123 |
-20 |
Aug15 |
140718 |
492.40 |
495.40 |
491.60 |
491.60 |
-2.00 |
93 |
2,211 |
+41 |
Total Volume and Open Interest |
5,665 |
63,508 |
-5,191 |
Cotton(ICE) |
Oct14 |
140718 |
68.35 |
68.63 |
68.35 |
68.63 |
+0.18 |
17 |
378 |
+4 |
Dec14 |
140718 |
67.79 |
67.98 |
67.28 |
67.74 |
+0.09 |
13,233 |
118,606 |
+148 |
Mar15 |
140718 |
68.25 |
68.57 |
67.87 |
68.39 |
+0.16 |
2,258 |
24,876 |
+397 |
May15 |
140718 |
69.10 |
69.65 |
69.10 |
69.60 |
+0.12 |
276 |
1,839 |
+34 |
Jul15 |
140718 |
70.53 |
70.66 |
70.26 |
70.66 |
+0.05 |
157 |
2,051 |
+92 |
Oct15 |
140718 |
70.93 |
70.93 |
70.93 |
70.93 |
+0.02 |
0 |
5 |
+0 |
Total Volume and Open Interest |
15,961 |
150,491 |
+687 |
Lumber(CME) |
Sep14 |
140718 |
324.0 |
327.0 |
323.0 |
325.9 |
+1.9 |
330 |
3,278 |
-12 |
Nov14 |
140718 |
323.0 |
326.0 |
322.5 |
325.0 |
+2.3 |
24 |
597 |
+3 |
Jan15 |
140718 |
330.0 |
330.0 |
327.0 |
330.0 |
+1.8 |
2 |
24 |
+2 |
Mar15 |
140718 |
335.0 |
335.0 |
331.0 |
335.0 |
+2.0 |
4 |
8 |
+3 |
Total Volume and Open Interest |
360 |
3,908 |
-4 |
Crude Oil(NYM) |
Aug14 |
140718 |
103.72 |
103.94 |
102.58 |
103.13 |
-0.06 |
240,202 |
133,654 |
-13,234 |
Sep14 |
140718 |
102.77 |
102.98 |
101.65 |
101.95 |
-0.25 |
161,599 |
301,615 |
+10,253 |
Oct14 |
140718 |
101.82 |
101.92 |
100.63 |
100.94 |
-0.29 |
60,985 |
174,794 |
-6,056 |
Nov14 |
140718 |
100.92 |
100.93 |
99.65 |
99.97 |
-0.32 |
28,093 |
68,447 |
-2,187 |
Dec14 |
140718 |
99.95 |
99.95 |
98.74 |
99.06 |
-0.33 |
64,556 |
209,289 |
-1,396 |
Jan15 |
140718 |
99.00 |
99.00 |
97.96 |
98.19 |
-0.36 |
11,148 |
74,365 |
+336 |
Feb15 |
140718 |
98.13 |
98.13 |
97.32 |
97.43 |
-0.38 |
3,705 |
39,495 |
+133 |
Mar15 |
140718 |
97.39 |
97.39 |
96.46 |
96.76 |
-0.39 |
7,810 |
60,675 |
+400 |
Apr15 |
140718 |
96.52 |
96.52 |
96.01 |
96.11 |
-0.39 |
1,646 |
28,984 |
+146 |
May15 |
140718 |
95.69 |
95.89 |
95.40 |
95.54 |
-0.38 |
1,408 |
24,993 |
+30 |
Jun15 |
140718 |
95.56 |
95.71 |
94.83 |
95.04 |
-0.38 |
18,603 |
105,712 |
-1,760 |
Jul15 |
140718 |
94.74 |
94.74 |
94.16 |
94.45 |
-0.39 |
983 |
26,028 |
-5 |
Aug15 |
140718 |
93.96 |
93.96 |
93.96 |
93.96 |
-0.40 |
821 |
22,116 |
+117 |
Sep15 |
140718 |
93.55 |
93.55 |
93.55 |
93.55 |
-0.40 |
1,362 |
35,737 |
+104 |
Oct15 |
140718 |
93.20 |
93.20 |
93.20 |
93.20 |
-0.41 |
1,166 |
20,820 |
+428 |
Nov15 |
140718 |
92.91 |
92.91 |
92.91 |
92.91 |
-0.42 |
826 |
22,788 |
+488 |
Total Volume and Open Interest |
643,092 |
1,708,699 |
-13,005 |
e-miNY Crude Oil(NYM) |
Jul14 |
140619 |
106.050 |
106.625 |
105.325 |
106.425 |
+0.450 |
4,736 |
4,883 |
-408 |
Aug14 |
140718 |
103.750 |
103.950 |
102.600 |
103.125 |
-0.075 |
4,677 |
3,760 |
-365 |
Sep14 |
140718 |
102.800 |
102.950 |
101.675 |
101.950 |
-0.250 |
601 |
1,250 |
-91 |
Oct14 |
140718 |
101.875 |
101.875 |
100.625 |
100.950 |
-0.275 |
79 |
1,477 |
-6 |
Nov14 |
140718 |
100.175 |
100.175 |
99.650 |
99.975 |
-0.325 |
64 |
452 |
+22 |
Dec14 |
140718 |
99.300 |
99.300 |
99.050 |
99.050 |
-0.350 |
48 |
1,663 |
+42 |
Jan15 |
140718 |
98.200 |
98.200 |
98.200 |
98.200 |
-0.350 |
1 |
23 |
+0 |
Feb15 |
140718 |
97.425 |
97.425 |
97.425 |
97.425 |
-0.375 |
0 |
1 |
+0 |
Mar15 |
140718 |
96.750 |
96.750 |
96.750 |
96.750 |
-0.400 |
0 |
1 |
+0 |
Apr15 |
140718 |
96.100 |
96.100 |
96.100 |
96.100 |
-0.400 |
|
|
|
Total Volume and Open Interest |
5,470 |
8,712 |
-398 |
NY Harbor ULSD(NYM) |
Aug14 |
140718 |
287.40 |
287.71 |
284.21 |
284.52 |
-1.40 |
42,483 |
50,493 |
-2,763 |
Sep14 |
140718 |
288.63 |
288.78 |
285.40 |
285.74 |
-1.48 |
27,782 |
74,102 |
+1,822 |
Oct14 |
140718 |
289.90 |
289.95 |
286.75 |
287.13 |
-1.49 |
13,197 |
37,760 |
+1,824 |
Nov14 |
140718 |
290.60 |
291.08 |
288.24 |
288.48 |
-1.51 |
7,775 |
18,491 |
+89 |
Dec14 |
140718 |
292.19 |
292.37 |
289.42 |
289.71 |
-1.51 |
13,734 |
34,418 |
+2,455 |
Jan15 |
140718 |
292.45 |
292.78 |
290.30 |
290.58 |
-1.51 |
4,308 |
17,782 |
+457 |
Feb15 |
140718 |
292.35 |
292.59 |
290.21 |
290.50 |
-1.51 |
2,332 |
10,514 |
+105 |
Mar15 |
140718 |
291.09 |
291.59 |
289.29 |
289.53 |
-1.48 |
2,612 |
14,304 |
+597 |
Apr15 |
140718 |
290.02 |
290.28 |
288.25 |
288.33 |
-1.42 |
273 |
9,058 |
+85 |
May15 |
140718 |
288.68 |
288.85 |
287.14 |
287.20 |
-1.38 |
118 |
4,545 |
+26 |
Jun15 |
140718 |
287.25 |
287.65 |
286.10 |
286.17 |
-1.31 |
1,053 |
17,299 |
-76 |
Jul15 |
140718 |
287.05 |
287.05 |
285.65 |
285.65 |
-1.22 |
26 |
1,771 |
-11 |
Aug15 |
140718 |
285.75 |
286.11 |
285.42 |
285.42 |
-1.15 |
29 |
1,377 |
+7 |
Sep15 |
140718 |
285.26 |
285.26 |
285.26 |
285.26 |
-1.09 |
20 |
1,668 |
-4 |
Total Volume and Open Interest |
117,546 |
308,557 |
+3,881 |
RBOB Gasoline(NYM) |
Aug14 |
140718 |
289.49 |
289.49 |
285.52 |
286.03 |
-2.14 |
51,355 |
59,463 |
-4,227 |
Sep14 |
140718 |
286.66 |
286.79 |
283.05 |
283.49 |
-2.14 |
45,238 |
99,256 |
+2,124 |
Oct14 |
140718 |
271.21 |
271.21 |
267.94 |
268.34 |
-2.01 |
20,323 |
41,946 |
-1,328 |
Nov14 |
140718 |
267.76 |
267.92 |
264.92 |
265.34 |
-1.83 |
9,613 |
34,179 |
+1,341 |
Dec14 |
140718 |
265.68 |
266.02 |
263.09 |
263.51 |
-1.70 |
9,899 |
36,208 |
+351 |
Jan15 |
140718 |
264.50 |
265.04 |
262.75 |
262.85 |
-1.52 |
4,869 |
13,798 |
-12 |
Feb15 |
140718 |
264.84 |
265.10 |
263.06 |
263.15 |
-1.36 |
3,261 |
6,123 |
+592 |
Mar15 |
140718 |
265.98 |
266.26 |
263.96 |
264.44 |
-1.23 |
1,539 |
8,798 |
+176 |
Apr15 |
140718 |
283.19 |
283.19 |
281.78 |
281.78 |
-1.15 |
605 |
6,037 |
+19 |
May15 |
140718 |
282.14 |
282.46 |
281.14 |
281.14 |
-1.10 |
452 |
3,184 |
-156 |
Total Volume and Open Interest |
147,848 |
317,739 |
-874 |
e-miNY RBOB Gasoline(NYM) |
Aug14 |
140718 |
286.00 |
286.03 |
286.00 |
286.00 |
-2.20 |
0 |
1 |
+0 |
Sep14 |
140718 |
283.50 |
283.50 |
283.49 |
283.50 |
-2.10 |
|
|
|
Oct14 |
140718 |
268.30 |
268.34 |
268.30 |
268.30 |
-2.10 |
|
|
|
Nov14 |
140718 |
265.30 |
265.34 |
265.30 |
265.30 |
-1.90 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Aug14 |
140718 |
3.962 |
3.976 |
3.934 |
3.951 |
-0.003 |
58,848 |
81,093 |
-6,268 |
Sep14 |
140718 |
3.968 |
3.981 |
3.938 |
3.955 |
-0.002 |
31,906 |
221,735 |
+5,165 |
Oct14 |
140718 |
3.969 |
3.985 |
3.947 |
3.962 |
-0.004 |
20,173 |
128,974 |
+1,812 |
Nov14 |
140718 |
4.019 |
4.031 |
3.994 |
4.009 |
-0.003 |
8,251 |
60,429 |
-92 |
Dec14 |
140718 |
4.090 |
4.106 |
4.071 |
4.086 |
-0.003 |
6,179 |
80,690 |
+437 |
Jan15 |
140718 |
4.160 |
4.169 |
4.141 |
4.154 |
+0.001 |
10,815 |
92,941 |
+811 |
Feb15 |
140718 |
4.152 |
4.153 |
4.127 |
4.140 |
unch |
1,684 |
34,987 |
+61 |
Mar15 |
140718 |
4.076 |
4.085 |
4.057 |
4.069 |
-0.001 |
5,402 |
53,348 |
-40 |
Apr15 |
140718 |
3.840 |
3.851 |
3.833 |
3.839 |
+0.005 |
3,519 |
63,303 |
-335 |
May15 |
140718 |
3.827 |
3.838 |
3.822 |
3.829 |
+0.007 |
1,380 |
29,591 |
-270 |
Jun15 |
140718 |
3.865 |
3.873 |
3.853 |
3.860 |
+0.007 |
821 |
21,047 |
+414 |
Jul15 |
140718 |
3.892 |
3.903 |
3.884 |
3.893 |
+0.008 |
180 |
14,518 |
-47 |
Aug15 |
140718 |
3.905 |
3.910 |
3.895 |
3.900 |
+0.008 |
267 |
13,817 |
+84 |
Sep15 |
140718 |
3.880 |
3.889 |
3.877 |
3.883 |
+0.008 |
164 |
10,569 |
+15 |
Oct15 |
140718 |
3.898 |
3.908 |
3.894 |
3.901 |
+0.009 |
656 |
27,554 |
+118 |
Nov15 |
140718 |
3.976 |
3.976 |
3.960 |
3.965 |
+0.011 |
152 |
13,863 |
+17 |
Total Volume and Open Interest |
151,463 |
1,030,630 |
+1,665 |
Brent Crude Oil(ICE) |
Sep14 |
140718 |
108.50 |
108.62 |
106.94 |
107.24 |
-0.65 |
304,944 |
299,806 |
+12,260 |
Oct14 |
140718 |
108.53 |
108.57 |
107.25 |
107.48 |
-0.52 |
173,774 |
215,640 |
-2,330 |
Nov14 |
140718 |
108.42 |
108.43 |
107.29 |
107.49 |
-0.44 |
87,209 |
105,320 |
-5,144 |
Dec14 |
140718 |
108.18 |
108.18 |
107.15 |
107.34 |
-0.35 |
127,983 |
165,809 |
-4,115 |
Jan15 |
140718 |
107.80 |
107.87 |
106.97 |
107.11 |
-0.32 |
28,685 |
62,594 |
+293 |
Feb15 |
140718 |
107.45 |
107.61 |
106.68 |
106.84 |
-0.32 |
16,098 |
39,690 |
+198 |
Mar15 |
140718 |
107.09 |
107.29 |
106.38 |
106.55 |
-0.34 |
15,874 |
38,418 |
-207 |
Apr15 |
140718 |
106.74 |
106.97 |
106.12 |
106.23 |
-0.35 |
8,797 |
31,060 |
-1,223 |
May15 |
140718 |
106.60 |
106.60 |
105.77 |
105.88 |
-0.35 |
5,609 |
20,904 |
+608 |
Jun15 |
140718 |
106.02 |
106.22 |
105.34 |
105.51 |
-0.35 |
25,459 |
67,686 |
+627 |
Jul15 |
140718 |
105.19 |
105.19 |
105.19 |
105.19 |
-0.36 |
1,842 |
20,415 |
-4 |
Aug15 |
140718 |
104.84 |
104.84 |
104.84 |
104.84 |
-0.36 |
1,141 |
16,663 |
+481 |
Sep15 |
140718 |
104.70 |
104.70 |
104.42 |
104.42 |
-0.36 |
2,986 |
19,570 |
+173 |
Oct15 |
140718 |
104.04 |
104.04 |
104.04 |
104.04 |
-0.35 |
1,253 |
15,496 |
+106 |
Total Volume and Open Interest |
842,248 |
1,380,514 |
-32,559 |
Gas Oil(ICE) |
Aug14 |
140718 |
886.25 |
887.50 |
877.25 |
884.00 |
+2.50 |
51,745 |
107,304 |
-5,152 |
Sep14 |
140718 |
890.00 |
891.25 |
881.25 |
888.00 |
+2.25 |
48,706 |
108,231 |
+766 |
Oct14 |
140718 |
894.00 |
895.25 |
885.25 |
892.00 |
+2.25 |
20,895 |
55,306 |
+1,136 |
Nov14 |
140718 |
896.50 |
897.50 |
888.50 |
894.75 |
+2.25 |
13,729 |
35,093 |
+1,493 |
Dec14 |
140718 |
898.25 |
899.25 |
890.00 |
896.25 |
+2.00 |
21,102 |
66,513 |
+2,326 |
Jan15 |
140718 |
898.25 |
900.25 |
893.25 |
897.50 |
+1.75 |
2,777 |
22,402 |
+479 |
Feb15 |
140718 |
910.25 |
910.50 |
902.00 |
907.50 |
+1.25 |
928 |
6,957 |
+353 |
Mar15 |
140718 |
904.75 |
905.75 |
904.75 |
905.75 |
+0.75 |
496 |
5,320 |
+38 |
Apr15 |
140718 |
902.75 |
903.75 |
902.50 |
903.75 |
+0.75 |
517 |
1,815 |
-29 |
May15 |
140718 |
901.00 |
901.75 |
900.25 |
901.75 |
+1.00 |
529 |
1,018 |
+223 |
Total Volume and Open Interest |
162,879 |
436,423 |
+1,725 |
Ethanol(CBOT) |
Aug14 |
140718 |
2.106 |
2.106 |
2.085 |
2.096 |
-0.014 |
263 |
1,085 |
+39 |
Sep14 |
140718 |
2.015 |
2.015 |
1.992 |
1.992 |
-0.018 |
230 |
1,093 |
+7 |
Oct14 |
140718 |
1.920 |
1.920 |
1.904 |
1.904 |
-0.018 |
402 |
1,120 |
-25 |
Nov14 |
140718 |
1.842 |
1.842 |
1.830 |
1.833 |
-0.010 |
253 |
832 |
+185 |
Dec14 |
140718 |
1.775 |
1.775 |
1.761 |
1.762 |
-0.009 |
48 |
852 |
-9 |
Jan15 |
140718 |
1.715 |
1.721 |
1.715 |
1.721 |
-0.009 |
79 |
518 |
+0 |
Feb15 |
140718 |
1.710 |
1.710 |
1.710 |
1.710 |
-0.009 |
34 |
364 |
+32 |
Mar15 |
140718 |
1.705 |
1.705 |
1.705 |
1.705 |
-0.009 |
2 |
226 |
+0 |
Total Volume and Open Interest |
1,315 |
6,344 |
+231 |
WTI Crude Oil(ICE) |
Aug14 |
140718 |
103.64 |
103.81 |
102.60 |
103.13 |
-0.06 |
36,707 |
45,222 |
-2,006 |
Sep14 |
140718 |
102.77 |
102.87 |
101.67 |
101.95 |
-0.25 |
58,416 |
90,520 |
+8,217 |
Oct14 |
140718 |
101.70 |
101.76 |
100.65 |
100.94 |
-0.29 |
23,757 |
38,211 |
+547 |
Nov14 |
140718 |
100.68 |
100.75 |
99.78 |
99.97 |
-0.32 |
6,947 |
21,941 |
+309 |
Dec14 |
140718 |
99.81 |
99.88 |
98.85 |
99.06 |
-0.33 |
17,100 |
101,772 |
+1,209 |
Jan15 |
140718 |
98.78 |
98.78 |
98.11 |
98.19 |
-0.36 |
2,244 |
13,825 |
+251 |
Feb15 |
140718 |
97.76 |
97.77 |
97.43 |
97.43 |
-0.38 |
1,055 |
6,953 |
+313 |
Mar15 |
140718 |
97.16 |
97.16 |
96.67 |
96.76 |
-0.39 |
1,002 |
14,656 |
+252 |
Apr15 |
140718 |
96.50 |
96.50 |
96.04 |
96.11 |
-0.39 |
203 |
3,499 |
+17 |
May15 |
140718 |
95.54 |
95.54 |
95.54 |
95.54 |
-0.38 |
287 |
2,676 |
+65 |
Jun15 |
140718 |
95.44 |
95.44 |
95.04 |
95.04 |
-0.38 |
1,586 |
31,247 |
-277 |
Jul15 |
140718 |
94.45 |
94.45 |
94.45 |
94.45 |
-0.39 |
127 |
3,289 |
+43 |
Aug15 |
140718 |
93.96 |
93.96 |
93.96 |
93.96 |
-0.40 |
90 |
1,434 |
+19 |
Sep15 |
140718 |
93.55 |
93.55 |
93.55 |
93.55 |
-0.40 |
119 |
7,268 |
-17 |
Oct15 |
140718 |
93.20 |
93.20 |
93.20 |
93.20 |
-0.41 |
70 |
2,184 |
+0 |
Nov15 |
140718 |
92.91 |
92.91 |
92.91 |
92.91 |
-0.42 |
85 |
5,115 |
+30 |
Total Volume and Open Interest |
154,208 |
521,540 |
+9,422 |
US Dollar Index(ICE) |
Sep14 |
140718 |
80.605 |
80.755 |
80.545 |
80.595 |
+0.025 |
16,338 |
51,077 |
-1,245 |
Dec14 |
140718 |
80.665 |
80.835 |
80.665 |
80.680 |
+0.022 |
179 |
1,514 |
-10 |
Mar15 |
140718 |
80.800 |
80.870 |
80.705 |
80.790 |
+0.022 |
0 |
66 |
+0 |
Total Volume and Open Interest |
16,525 |
52,672 |
-1,247 |
Australian Dollar(CME) |
Sep14 |
140718 |
93.12 |
93.75 |
92.99 |
93.61 |
+0.21 |
60,129 |
103,573 |
-842 |
Dec14 |
140718 |
92.44 |
93.17 |
92.43 |
93.03 |
+0.21 |
141 |
707 |
-60 |
Mar15 |
140718 |
92.48 |
92.48 |
92.27 |
92.48 |
+0.21 |
0 |
1 |
+0 |
Total Volume and Open Interest |
60,271 |
104,308 |
-901 |
British Pound(CME) |
Sep14 |
140718 |
170.93 |
171.10 |
170.28 |
170.86 |
-0.18 |
78,405 |
247,215 |
-6,705 |
Dec14 |
140718 |
170.67 |
170.87 |
170.14 |
170.69 |
-0.18 |
83 |
1,064 |
+45 |
Mar15 |
140718 |
170.13 |
170.64 |
170.13 |
170.46 |
-0.18 |
0 |
69 |
+0 |
Total Volume and Open Interest |
78,488 |
248,455 |
-6,660 |
Canadian Dollar(CME) |
Sep14 |
140718 |
92.81 |
93.26 |
92.75 |
93.05 |
+0.13 |
69,383 |
127,160 |
+3,709 |
Dec14 |
140718 |
92.77 |
93.04 |
92.71 |
92.84 |
+0.13 |
415 |
4,788 |
+158 |
Mar15 |
140718 |
92.63 |
92.64 |
92.51 |
92.64 |
+0.13 |
4 |
887 |
+0 |
Jun15 |
140718 |
92.40 |
92.45 |
92.32 |
92.45 |
+0.13 |
4 |
433 |
+0 |
Total Volume and Open Interest |
69,809 |
133,657 |
+3,870 |
Japanese Yen(CME) |
Sep14 |
140718 |
98.89 |
98.96 |
98.61 |
98.70 |
-0.06 |
57,101 |
154,065 |
+49 |
Dec14 |
140718 |
98.98 |
99.00 |
98.69 |
98.77 |
-0.06 |
62 |
1,069 |
+57 |
Mar15 |
140718 |
98.87 |
98.92 |
98.87 |
98.87 |
-0.05 |
0 |
91 |
+0 |
Total Volume and Open Interest |
57,163 |
155,233 |
+106 |
Swiss Franc(CME) |
Sep14 |
140718 |
111.46 |
111.53 |
111.11 |
111.41 |
-0.04 |
31,626 |
34,749 |
+89 |
Dec14 |
140718 |
111.54 |
111.55 |
111.35 |
111.50 |
-0.05 |
44 |
371 |
+37 |
Mar15 |
140718 |
111.63 |
111.67 |
111.63 |
111.63 |
-0.04 |
0 |
9 |
+0 |
Total Volume and Open Interest |
31,670 |
35,133 |
+126 |
EuroFX(CME) |
Sep14 |
140718 |
135.29 |
135.38 |
134.93 |
135.28 |
-0.01 |
132,949 |
304,664 |
+5,399 |
Dec14 |
140718 |
135.36 |
135.42 |
135.01 |
135.33 |
-0.02 |
637 |
11,183 |
+359 |
Mar15 |
140718 |
135.49 |
135.49 |
135.20 |
135.39 |
-0.02 |
30 |
550 |
+20 |
Total Volume and Open Interest |
133,616 |
316,439 |
+5,778 |
Mexican Peso(CME) |
Aug14 |
140718 |
770.00 |
770.00 |
769.75 |
770.00 |
+0.25 |
|
|
|
Sep14 |
140718 |
766.25 |
769.75 |
766.00 |
768.50 |
+0.25 |
23,399 |
138,025 |
+7,441 |
Total Volume and Open Interest |
23,440 |
138,590 |
+7,482 |
Brazilian Real(CME) |
Aug14 |
140718 |
445.05 |
447.55 |
440.85 |
447.20 |
+3.60 |
333 |
816 |
+219 |
Sep14 |
140718 |
439.80 |
443.60 |
436.85 |
443.30 |
+3.50 |
124 |
22,470 |
-99 |
Oct14 |
140718 |
440.00 |
440.00 |
436.50 |
440.00 |
+3.50 |
0 |
20 |
+0 |
Nov14 |
140718 |
436.20 |
436.20 |
432.85 |
436.20 |
+3.35 |
|
|
|
Total Volume and Open Interest |
457 |
35,551 |
+120 |
30-Year T-Bonds(CBOT) |
Sep14 |
140718 |
138~140 |
138~230 |
137~230 |
138~020 |
-0~020 |
216,560 |
763,760 |
+15,021 |
Dec14 |
140718 |
137~070 |
137~070 |
136~090 |
136~200 |
-0~020 |
826 |
919 |
+615 |
Mar15 |
140718 |
135~230 |
135~230 |
135~230 |
135~230 |
-0~020 |
|
|
|
Total Volume and Open Interest |
217,386 |
764,679 |
+15,636 |
10-Year T-Notes(CBOT) |
Sep14 |
140718 |
125~190 |
125~235 |
125~050 |
125~090 |
-0~025 |
722,272 |
2,627,508 |
+9,956 |
Dec14 |
140718 |
124~265 |
124~265 |
124~110 |
124~145 |
-0~025 |
1,129 |
8,745 |
+318 |
Mar15 |
140718 |
123~140 |
123~140 |
123~140 |
123~140 |
-0~025 |
|
|
|
Total Volume and Open Interest |
723,401 |
2,636,253 |
+10,274 |
5-Year T-Notes(CBOT) |
Sep14 |
140718 |
119~130 |
119~156 |
119~044 |
119~060 |
-0~024 |
489,318 |
2,154,059 |
+7,001 |
Dec14 |
140718 |
118~100 |
118~120 |
118~076 |
118~076 |
-0~026 |
1,107 |
4,888 |
+905 |
Total Volume and Open Interest |
490,425 |
2,158,947 |
+7,906 |
2 Year T-Notes(CBOT) |
Sep14 |
140718 |
109~250 |
109~252 |
109~224 |
109~232 |
-0~002 |
118,165 |
1,157,926 |
+8,182 |
Dec14 |
140718 |
109~110 |
109~110 |
109~110 |
109~110 |
-0~002 |
1,176 |
2,406 |
+1,094 |
Mar15 |
140718 |
109~110 |
109~110 |
109~110 |
109~110 |
-0~002 |
|
|
|
Total Volume and Open Interest |
119,341 |
1,160,332 |
+9,276 |
Eurodollars(CME) |
Sep14 |
140718 |
99.765 |
99.770 |
99.760 |
99.765 |
unch |
48,390 |
830,904 |
-2,641 |
Dec14 |
140718 |
99.730 |
99.730 |
99.725 |
99.725 |
unch |
83,463 |
908,180 |
+4,158 |
Mar15 |
140718 |
99.635 |
99.635 |
99.615 |
99.620 |
-0.005 |
145,764 |
1,037,969 |
+2,752 |
Jun15 |
140718 |
99.455 |
99.465 |
99.425 |
99.430 |
-0.010 |
156,028 |
956,498 |
-1,091 |
Sep15 |
140718 |
99.235 |
99.245 |
99.195 |
99.200 |
-0.015 |
235,218 |
1,082,454 |
+15,652 |
Dec15 |
140718 |
98.995 |
99.010 |
98.945 |
98.955 |
-0.015 |
244,203 |
1,505,584 |
+9,282 |
Mar16 |
140718 |
98.745 |
98.760 |
98.685 |
98.700 |
-0.020 |
155,899 |
959,510 |
-8,471 |
Jun16 |
140718 |
98.485 |
98.505 |
98.420 |
98.435 |
-0.020 |
199,701 |
769,160 |
-11,921 |
Sep16 |
140718 |
98.210 |
98.240 |
98.150 |
98.160 |
-0.020 |
152,604 |
663,046 |
+7,422 |
Dec16 |
140718 |
97.965 |
97.990 |
97.895 |
97.910 |
-0.020 |
268,091 |
1,037,028 |
+27,073 |
Mar17 |
140718 |
97.765 |
97.785 |
97.695 |
97.710 |
-0.015 |
118,627 |
514,513 |
-1,353 |
Jun17 |
140718 |
97.580 |
97.605 |
97.515 |
97.525 |
-0.015 |
101,557 |
385,531 |
+9,191 |
Sep17 |
140718 |
97.425 |
97.450 |
97.365 |
97.375 |
-0.015 |
65,661 |
227,841 |
+136 |
Dec17 |
140718 |
97.295 |
97.305 |
97.220 |
97.235 |
-0.015 |
80,001 |
276,339 |
+6,613 |
Mar18 |
140718 |
97.185 |
97.195 |
97.110 |
97.125 |
-0.015 |
36,630 |
204,135 |
-910 |
Jun18 |
140718 |
97.080 |
97.085 |
97.005 |
97.020 |
-0.015 |
33,585 |
153,230 |
-1,127 |
Sep18 |
140718 |
96.995 |
96.995 |
96.915 |
96.930 |
-0.010 |
34,737 |
104,465 |
+7,491 |
Dec18 |
140718 |
96.885 |
96.890 |
96.825 |
96.845 |
-0.010 |
32,204 |
146,973 |
+7,347 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Sep14 |
140718 |
151~25 |
152~04 |
150~23 |
151~08 |
-0~03 |
42,343 |
491,041 |
-896 |
Dec14 |
140718 |
149~22 |
149~22 |
149~22 |
149~22 |
-0~03 |
|
|
|
Mar15 |
140718 |
149~22 |
149~22 |
149~22 |
149~22 |
-0~03 |
|
|
|
Total Volume and Open Interest |
42,343 |
491,041 |
-896 |
30 Day Federal Funds(CBOT) |
Jul14 |
140718 |
99.908 |
99.910 |
99.908 |
99.908 |
unch |
0 |
38,268 |
+0 |
Aug14 |
140718 |
99.910 |
99.910 |
99.905 |
99.905 |
unch |
52 |
26,303 |
-1 |
Sep14 |
140718 |
99.900 |
99.905 |
99.900 |
99.900 |
unch |
1 |
31,105 |
+0 |
Oct14 |
140718 |
99.900 |
99.900 |
99.895 |
99.900 |
+0.005 |
13 |
20,326 |
-4 |
Nov14 |
140718 |
99.895 |
99.895 |
99.890 |
99.890 |
unch |
982 |
17,204 |
-174 |
Dec14 |
140718 |
99.885 |
99.890 |
99.880 |
99.885 |
unch |
277 |
35,023 |
+3 |
Total Volume and Open Interest |
19,589 |
445,921 |
+1,462 |
3-Mth Euro-Yen(CME) |
Sep14 |
140718 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140718 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140718 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140718 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140718 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Dec15 |
140718 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar16 |
140718 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun16 |
140718 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep16 |
140718 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec16 |
140718 |
99.695 |
99.695 |
99.695 |
99.695 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Sep14 |
140718 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140718 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140718 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140718 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140718 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140718 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140718 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun16 |
140718 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
102 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep14 |
140718 |
145.98 |
146.08 |
145.78 |
145.78 |
-0.20 |
1,008 |
17,390 |
-334 |
Dec14 |
140718 |
145.41 |
145.41 |
145.21 |
145.21 |
-0.20 |
0 |
3 |
+0 |
Mar15 |
140718 |
144.64 |
144.64 |
144.64 |
144.64 |
-0.20 |
|
|
|
Total Volume and Open Interest |
1,008 |
17,393 |
-334 |
Euro-Bund(EUREX) |
Sep14 |
140718 |
148.35 |
148.49 |
148.12 |
148.25 |
+0.05 |
497,251 |
1,196,169 |
-5,081 |
Dec14 |
140718 |
146.40 |
146.56 |
146.26 |
146.35 |
+0.04 |
52 |
600 |
+0 |
Mar15 |
140718 |
146.22 |
146.22 |
146.16 |
146.16 |
-0.32 |
0 |
1 |
+0 |
Total Volume and Open Interest |
497,303 |
1,196,770 |
-5,081 |
Euro-Bobl(EUREX) |
Sep14 |
140718 |
128.47 |
128.52 |
128.36 |
128.39 |
-0.05 |
273,009 |
919,599 |
-3,310 |
Dec14 |
140718 |
126.69 |
126.69 |
126.69 |
126.69 |
unch |
0 |
20 |
+0 |
Mar15 |
140718 |
126.69 |
126.69 |
126.69 |
126.69 |
unch |
|
|
|
Total Volume and Open Interest |
273,009 |
919,619 |
-3,310 |
3-Mth Euribor(EUREX) |
Sep14 |
140718 |
99.800 |
99.800 |
99.800 |
99.800 |
-0.005 |
0 |
3,757 |
+0 |
Dec14 |
140718 |
99.815 |
99.815 |
99.815 |
99.815 |
-0.005 |
8 |
2,274 |
-7 |
Mar15 |
140718 |
99.825 |
99.825 |
99.825 |
99.825 |
-0.005 |
7 |
2,947 |
+0 |
Total Volume and Open Interest |
16 |
29,589 |
-6 |
Long Gilt(LIFFE) |
Sep14 |
140718 |
110~26 |
111~08 |
110~24 |
111~01 |
+0~06 |
145,141 |
367,264 |
+2,052 |
Dec14 |
140718 |
111~01 |
111~01 |
111~01 |
111~01 |
+0~06 |
|
|
|
Total Volume and Open Interest |
145,141 |
367,264 |
+2,052 |
3-Mth Short Sterling(LIFFE) |
Sep14 |
140718 |
99.36 |
99.37 |
99.35 |
99.37 |
+0.01 |
51,536 |
380,138 |
+5,026 |
Dec14 |
140718 |
99.18 |
99.18 |
99.17 |
99.18 |
+0.00 |
77,653 |
442,312 |
+20,415 |
Mar15 |
140718 |
98.95 |
98.96 |
98.94 |
98.96 |
+0.00 |
52,820 |
332,901 |
+2,636 |
Jun15 |
140718 |
98.73 |
98.73 |
98.70 |
98.73 |
+0.01 |
44,306 |
261,074 |
-387 |
Sep15 |
140718 |
98.50 |
98.51 |
98.47 |
98.50 |
unch |
40,011 |
268,076 |
+1,328 |
Dec15 |
140718 |
98.30 |
98.31 |
98.26 |
98.29 |
unch |
58,610 |
257,579 |
+6,249 |
Total Volume and Open Interest |
479,784 |
2,852,560 |
+14,126 |
3-Mth Euribor(LIFFE) |
Sep14 |
140718 |
99.805 |
99.810 |
99.795 |
99.800 |
-0.005 |
25,207 |
466,926 |
-966 |
Dec14 |
140718 |
99.815 |
99.820 |
99.805 |
99.815 |
-0.005 |
22,554 |
412,669 |
-843 |
Mar15 |
140718 |
99.825 |
99.830 |
99.810 |
99.825 |
-0.005 |
20,714 |
379,269 |
-114 |
Total Volume and Open Interest |
257,025 |
3,542,934 |
+12,248 |
3-Mth Aus T-Bills(SFE) |
Sep14 |
140718 |
97.40 |
97.42 |
97.39 |
97.41 |
+0.01 |
16,224 |
176,160 |
-7,168 |
Dec14 |
140718 |
97.48 |
97.53 |
97.46 |
97.50 |
+0.02 |
27,850 |
225,399 |
-30 |
Mar15 |
140718 |
97.49 |
97.55 |
97.48 |
97.51 |
+0.01 |
24,370 |
217,684 |
+1,092 |
Jun15 |
140718 |
97.45 |
97.52 |
97.43 |
97.47 |
+0.01 |
18,836 |
150,010 |
+2,812 |
Sep15 |
140718 |
97.37 |
97.44 |
97.35 |
97.39 |
+0.02 |
13,326 |
110,211 |
+276 |
Dec15 |
140718 |
97.27 |
97.35 |
97.27 |
97.30 |
+0.03 |
6,686 |
68,409 |
-1,053 |
Mar16 |
140718 |
97.17 |
97.26 |
97.17 |
97.21 |
+0.03 |
3,885 |
36,384 |
-737 |
Jun16 |
140718 |
97.08 |
97.15 |
97.08 |
97.11 |
+0.03 |
1,414 |
16,793 |
+808 |
Sep16 |
140718 |
97.06 |
97.06 |
97.02 |
97.02 |
+0.03 |
113 |
2,757 |
+2 |
Dec16 |
140718 |
96.92 |
96.92 |
96.92 |
96.92 |
+0.03 |
0 |
488 |
+0 |
Total Volume and Open Interest |
112,704 |
1,004,592 |
-3,998 |
10-Year Aus T-Bonds(SFE) |
Sep14 |
140718 |
96.60 |
96.70 |
96.59 |
96.63 |
+0.03 |
75,931 |
633,187 |
+4,726 |
Dec14 |
140718 |
96.63 |
96.63 |
96.63 |
96.63 |
+0.03 |
|
|
|
Total Volume and Open Interest |
75,931 |
633,187 |
+4,726 |
3-Year Aus T-Bonds(SFE) |
Sep14 |
140718 |
97.45 |
97.54 |
97.43 |
97.48 |
+0.03 |
192,063 |
748,049 |
-24,733 |
Dec14 |
140718 |
97.48 |
97.48 |
97.48 |
97.48 |
+0.03 |
|
|
|
Total Volume and Open Interest |
192,063 |
748,049 |
-24,733 |
Gold(CMX) |
Aug14 |
140718 |
1319.1 |
1325.5 |
1305.0 |
1309.4 |
-7.5 |
119,719 |
162,395 |
-10,547 |
Oct14 |
140718 |
1322.0 |
1325.4 |
1306.1 |
1310.2 |
-7.5 |
1,581 |
19,074 |
+548 |
Dec14 |
140718 |
1320.7 |
1325.3 |
1306.9 |
1311.0 |
-7.5 |
23,159 |
154,792 |
+5,932 |
Feb15 |
140718 |
1321.6 |
1321.6 |
1309.4 |
1311.6 |
-7.4 |
295 |
8,038 |
-122 |
Apr15 |
140718 |
1312.0 |
1312.0 |
1312.0 |
1312.0 |
-7.4 |
570 |
8,268 |
-234 |
Jun15 |
140718 |
1311.8 |
1312.5 |
1311.8 |
1312.5 |
-7.4 |
57 |
6,897 |
-11 |
Aug15 |
140718 |
1313.2 |
1313.2 |
1313.2 |
1313.2 |
-7.4 |
0 |
5,304 |
+0 |
Oct15 |
140718 |
1320.0 |
1320.0 |
1314.1 |
1314.1 |
-7.4 |
0 |
648 |
+0 |
Dec15 |
140718 |
1322.8 |
1322.8 |
1315.0 |
1315.3 |
-7.4 |
1,043 |
13,015 |
+175 |
Feb16 |
140718 |
1316.7 |
1316.7 |
1316.7 |
1316.7 |
-7.4 |
0 |
848 |
+0 |
Apr16 |
140718 |
1318.4 |
1318.4 |
1318.4 |
1318.4 |
-7.4 |
|
|
|
Jun16 |
140718 |
1320.1 |
1320.1 |
1320.1 |
1320.1 |
-7.4 |
700 |
3,999 |
-219 |
Total Volume and Open Interest |
147,394 |
403,872 |
-4,496 |
Silver(CMX) |
Jul14 |
140718 |
2095.5 |
2095.5 |
2075.0 |
2083.8 |
-24.8 |
66 |
428 |
-130 |
Sep14 |
140718 |
2120.5 |
2131.5 |
2078.0 |
2088.6 |
-24.8 |
35,306 |
105,319 |
+395 |
Dec14 |
140718 |
2128.0 |
2137.0 |
2084.0 |
2094.4 |
-24.8 |
1,121 |
31,592 |
+418 |
Mar15 |
140718 |
2129.0 |
2129.0 |
2098.0 |
2100.3 |
-24.8 |
124 |
5,210 |
-64 |
May15 |
140718 |
2103.7 |
2103.7 |
2103.7 |
2103.7 |
-24.8 |
8 |
2,204 |
-1 |
Jul15 |
140718 |
2141.5 |
2142.5 |
2105.5 |
2107.1 |
-24.8 |
14 |
3,265 |
+6 |
Sep15 |
140718 |
2110.7 |
2110.7 |
2110.7 |
2110.7 |
-24.8 |
0 |
1,086 |
+0 |
Total Volume and Open Interest |
37,401 |
163,162 |
+715 |
Platinum(NYMEX) |
Jul14 |
140718 |
1494.5 |
1497.6 |
1489.2 |
1489.2 |
-13.8 |
0 |
59 |
+0 |
Oct14 |
140718 |
1504.2 |
1510.0 |
1487.8 |
1489.9 |
-13.8 |
6,865 |
70,517 |
-447 |
Jan15 |
140718 |
1505.2 |
1505.2 |
1490.0 |
1490.8 |
-13.7 |
185 |
1,352 |
-32 |
Apr15 |
140718 |
1490.8 |
1490.8 |
1490.8 |
1490.8 |
-13.7 |
0 |
3 |
+0 |
Total Volume and Open Interest |
7,050 |
71,954 |
-479 |
Palladium(NYMEX) |
Sep14 |
140718 |
883.35 |
887.55 |
870.10 |
881.50 |
-3.60 |
3,740 |
41,059 |
+532 |
Dec14 |
140718 |
887.20 |
887.20 |
869.80 |
881.45 |
-3.45 |
336 |
2,644 |
+83 |
Mar15 |
140718 |
881.30 |
881.30 |
881.30 |
881.30 |
-3.45 |
0 |
7 |
+0 |
Total Volume and Open Interest |
4,077 |
44,186 |
+615 |
Copper(CMX) |
Jul14 |
140718 |
320.70 |
320.70 |
316.20 |
317.40 |
-3.50 |
367 |
1,038 |
-174 |
Sep14 |
140718 |
321.65 |
321.90 |
316.75 |
318.45 |
-3.60 |
41,023 |
122,042 |
-2,489 |
Dec14 |
140718 |
322.40 |
322.40 |
317.55 |
319.25 |
-3.45 |
6,163 |
38,583 |
+735 |
Mar15 |
140718 |
321.75 |
321.75 |
317.80 |
319.50 |
-3.40 |
815 |
6,747 |
+394 |
May15 |
140718 |
321.25 |
321.25 |
318.60 |
319.65 |
-3.35 |
53 |
645 |
+3 |
Total Volume and Open Interest |
48,918 |
177,824 |
-1,588 |
DJIA Index(CBOT) |
Sep14 |
140718 |
16900 |
17048 |
16836 |
17032 |
+91 |
48 |
3,236 |
+8 |
Dec14 |
140718 |
16947 |
16947 |
16859 |
16947 |
+88 |
0 |
60 |
+0 |
Mar15 |
140718 |
16868 |
16868 |
16780 |
16868 |
+88 |
|
|
|
Jun15 |
140718 |
16789 |
16789 |
16701 |
16789 |
+88 |
|
|
|
Total Volume and Open Interest |
48 |
3,296 |
+8 |
E-mini DJIA Index(CBOT) |
Sep14 |
140718 |
16889 |
17050 |
16835 |
17032 |
+91 |
112,017 |
129,140 |
+4,927 |
Dec14 |
140718 |
16825 |
16947 |
16825 |
16947 |
+88 |
16 |
160 |
+11 |
Mar15 |
140718 |
16868 |
16868 |
16868 |
16868 |
+88 |
2 |
6 |
-1 |
Jun15 |
140718 |
16789 |
16789 |
16789 |
16789 |
+88 |
0 |
3 |
+0 |
Total Volume and Open Interest |
112,035 |
129,309 |
+4,937 |
S & P 500(CME) |
Sep14 |
140718 |
1949.00 |
1974.00 |
1942.80 |
1971.60 |
+18.00 |
4,997 |
130,637 |
+517 |
Dec14 |
140718 |
1959.00 |
1966.20 |
1958.50 |
1963.70 |
+17.90 |
0 |
6,135 |
+3 |
Mar15 |
140718 |
1956.10 |
1958.50 |
1956.10 |
1956.10 |
+18.00 |
0 |
3,137 |
+0 |
Jun15 |
140718 |
1949.40 |
1951.80 |
1949.40 |
1949.40 |
+18.00 |
|
|
|
Total Volume and Open Interest |
4,997 |
139,909 |
+520 |
S & P 500 E-Mini(Globex) |
Sep14 |
140718 |
1949.25 |
1974.25 |
1942.50 |
1971.50 |
+18.00 |
1,320,381 |
2,927,567 |
+9,520 |
Dec14 |
140718 |
1940.50 |
1966.25 |
1934.75 |
1963.75 |
+18.00 |
1,477 |
19,714 |
+93 |
Total Volume and Open Interest |
1,321,881 |
2,947,530 |
+9,615 |
NASDAQ 100(CME) |
Sep14 |
140718 |
3865.00 |
3935.50 |
3854.50 |
3930.30 |
+54.30 |
368 |
4,400 |
+100 |
Dec14 |
140718 |
3922.80 |
3925.00 |
3922.80 |
3922.80 |
+54.00 |
0 |
1 |
+0 |
Mar15 |
140718 |
3916.30 |
3916.30 |
3862.30 |
3916.30 |
+54.00 |
|
|
|
Total Volume and Open Interest |
368 |
4,401 |
+100 |
NASDAQ 100 E-Mini(Globex) |
Sep14 |
140718 |
3870.50 |
3935.80 |
3854.00 |
3930.30 |
+54.30 |
215,286 |
359,831 |
+2,099 |
Dec14 |
140718 |
3862.00 |
3927.30 |
3847.80 |
3922.80 |
+54.00 |
163 |
448 |
-3 |
Total Volume and Open Interest |
215,449 |
360,320 |
+2,096 |
S & P Midcap 400(CME) |
Sep14 |
140718 |
1408.10 |
1408.10 |
1393.40 |
1408.10 |
+14.70 |
0 |
229 |
+0 |
Dec14 |
140718 |
1404.00 |
1404.00 |
1389.30 |
1404.00 |
+14.70 |
|
|
|
Mar15 |
140718 |
1400.00 |
1400.00 |
1385.30 |
1400.00 |
+14.70 |
|
|
|
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 |
140718 |
13.70 |
14.67 |
12.85 |
13.00 |
-0.70 |
81,288 |
174,159 |
+4,872 |
Sep14 |
140718 |
14.22 |
14.79 |
13.55 |
13.70 |
-0.55 |
45,321 |
69,809 |
+1,492 |
Oct14 |
140718 |
14.78 |
15.30 |
14.22 |
14.40 |
-0.40 |
23,473 |
55,585 |
+2,095 |
Total Volume and Open Interest |
191,121 |
396,297 |
+12,383 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep14 |
140718 |
15255 |
15370 |
15125 |
15345 |
+75 |
9,725 |
62,632 |
+1,188 |
Dec14 |
140718 |
15310 |
15310 |
15235 |
15310 |
+75 |
0 |
13 |
+0 |
Total Volume and Open Interest |
9,725 |
62,645 |
+1,188 |
Nikkei 225(SGX) |
Sep14 |
140718 |
15345 |
15405 |
15100 |
15210 |
-160 |
51,637 |
245,175 |
-868 |
Dec14 |
140718 |
15020 |
15130 |
15020 |
15130 |
-160 |
0 |
27,202 |
+0 |
Mar15 |
140718 |
15115 |
15115 |
15115 |
15115 |
-160 |
0 |
50 |
+0 |
Total Volume and Open Interest |
51,788 |
281,760 |
-800 |
CAC 40(EURONEXT) |
Jul14 |
140718 |
4286.0 |
4326.0 |
4284.0 |
4314.0 |
-0.5 |
192,018 |
307,716 |
+11,261 |
Aug14 |
140718 |
4287.5 |
4355.0 |
4284.5 |
4337.5 |
+22.5 |
112,674 |
135,886 |
+87,974 |
Sep14 |
140718 |
4294.5 |
4348.5 |
4286.0 |
4338.5 |
+22.5 |
5,024 |
30,456 |
+501 |
Total Volume and Open Interest |
309,716 |
474,212 |
+99,730 |
Hang Seng Index(HKFE) |
Jul14 |
140718 |
23486 |
23490 |
23205 |
23409 |
-84 |
39,767 |
117,484 |
+1,354 |
Aug14 |
140718 |
23428 |
23435 |
23170 |
23361 |
-86 |
538 |
1,352 |
+107 |
Sep14 |
140718 |
23335 |
23344 |
23100 |
23281 |
-85 |
88 |
5,844 |
-7 |
Total Volume and Open Interest |
40,432 |
126,820 |
+1,460 |
DAX(EUREX) |
Sep14 |
140718 |
9702.0 |
9751.5 |
9653.0 |
9708.5 |
-43.5 |
88,453 |
137,620 |
+2,593 |
Dec14 |
140718 |
9734.0 |
9750.5 |
9680.0 |
9715.0 |
-44.0 |
121 |
1,898 |
-8 |
Mar15 |
140718 |
9743.0 |
9748.0 |
9716.5 |
9727.0 |
-44.0 |
9 |
281 |
+0 |
Total Volume and Open Interest |
88,583 |
139,799 |
+2,585 |
FT-SE 100(EURONEXT) |
Sep14 |
140718 |
6650.00 |
6720.50 |
6641.00 |
6696.50 |
+10.00 |
95,986 |
589,537 |
-1,051 |
Dec14 |
140718 |
6670.50 |
6670.50 |
6670.50 |
6670.50 |
+10.50 |
13 |
10,388 |
+0 |
Mar15 |
140718 |
6618.50 |
6626.50 |
6618.50 |
6626.50 |
+11.00 |
0 |
181 |
+0 |
Total Volume and Open Interest |
96,009 |
600,106 |
-1,051 |
SPI 200(SFE) |
Sep14 |
140718 |
5481.0 |
5497.0 |
5434.0 |
5485.0 |
+2.0 |
24,549 |
223,414 |
+3,991 |
Dec14 |
140718 |
5438.0 |
5482.0 |
5438.0 |
5482.0 |
+1.0 |
18 |
2,850 |
+1 |
Mar15 |
140718 |
5445.0 |
5445.0 |
5445.0 |
5445.0 |
+1.0 |
266 |
1,972 |
+35 |
Total Volume and Open Interest |
28,353 |
234,496 |
+6,537 |
FTSE MIB(ISE) |
Sep14 |
140718 |
20520.00 |
20805.00 |
20455.00 |
20732.00 |
+82.00 |
33,670 |
46,571 |
+2,002 |
Dec14 |
140718 |
20425.00 |
20685.00 |
20380.00 |
20627.00 |
+82.00 |
68 |
192 |
+34 |
Mar15 |
140718 |
20625.00 |
20625.00 |
20625.00 |
20625.00 |
+82.00 |
|
|
|
Total Volume and Open Interest |
33,738 |
46,763 |
+2,036 |
KOSPI 200(KFE) |
Sep14 |
140718 |
262.60 |
262.60 |
260.50 |
262.30 |
-0.20 |
97,102 |
108,929 |
+1,060 |
Dec14 |
140718 |
263.95 |
264.05 |
262.00 |
263.80 |
-0.25 |
173 |
1,932 |
+28 |
Mar15 |
140718 |
262.20 |
262.20 |
262.20 |
262.20 |
-1.15 |
1 |
605 |
+52 |
Total Volume and Open Interest |
97,277 |
111,697 |
+1,171 |
GSCI(CME) |
Aug14 |
140718 |
634.00 |
634.00 |
630.50 |
630.50 |
-2.90 |
160 |
9,313 |
+26 |
Sep14 |
140718 |
632.50 |
632.50 |
628.65 |
628.65 |
-3.00 |
|
|
|
Oct14 |
140718 |
626.65 |
629.90 |
626.65 |
626.65 |
-3.00 |
|
|
|
Total Volume and Open Interest |
160 |
9,313 |
-1,299 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|