|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon July 21, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug14 |
140721 |
1173.75 |
1185.00 |
1166.00 |
1175.75 |
-1.00 |
23,518 |
53,629 |
-2,824 |
Sep14 |
140721 |
1098.75 |
1099.50 |
1087.25 |
1091.50 |
-12.75 |
11,783 |
28,300 |
+155 |
Nov14 |
140721 |
1079.00 |
1080.00 |
1065.50 |
1071.50 |
-13.75 |
123,062 |
402,983 |
+3,598 |
Jan15 |
140721 |
1087.50 |
1087.50 |
1073.75 |
1079.75 |
-13.75 |
17,008 |
54,645 |
+2,109 |
Mar15 |
140721 |
1093.75 |
1101.50 |
1082.25 |
1087.50 |
-14.00 |
9,796 |
34,889 |
+681 |
May15 |
140721 |
1099.00 |
1103.50 |
1090.25 |
1095.25 |
-14.00 |
3,363 |
18,161 |
+461 |
Jul15 |
140721 |
1105.25 |
1116.50 |
1097.00 |
1102.25 |
-14.25 |
2,528 |
20,254 |
+489 |
Aug15 |
140721 |
1100.50 |
1112.75 |
1095.50 |
1099.00 |
-13.75 |
103 |
854 |
+27 |
Sep15 |
140721 |
1086.50 |
1099.75 |
1086.00 |
1086.00 |
-13.75 |
25 |
195 |
+4 |
Nov15 |
140721 |
1086.50 |
1092.75 |
1074.00 |
1081.75 |
-11.00 |
1,801 |
24,691 |
+482 |
Jan16 |
140721 |
1087.50 |
1098.00 |
1080.50 |
1087.00 |
-11.00 |
3 |
187 |
+0 |
Mar16 |
140721 |
1090.75 |
1101.75 |
1090.75 |
1090.75 |
-11.00 |
2 |
18 |
+0 |
May16 |
140721 |
1083.50 |
1105.50 |
1083.50 |
1094.00 |
-11.50 |
0 |
2 |
+0 |
Jul16 |
140721 |
1096.00 |
1107.75 |
1092.00 |
1096.75 |
-11.00 |
2 |
58 |
+0 |
Total Volume and Open Interest |
193,025 |
639,347 |
+5,205 |
Soybean Meal(CBOT) |
Aug14 |
140721 |
380.30 |
384.60 |
376.60 |
380.70 |
+0.40 |
19,332 |
40,432 |
-1,984 |
Sep14 |
140721 |
362.60 |
364.00 |
357.00 |
360.10 |
-3.10 |
9,211 |
31,915 |
+1,904 |
Oct14 |
140721 |
352.40 |
352.60 |
347.00 |
349.70 |
-4.60 |
6,270 |
22,165 |
+395 |
Dec14 |
140721 |
350.10 |
350.20 |
343.80 |
346.80 |
-5.00 |
51,898 |
155,516 |
-983 |
Jan15 |
140721 |
348.40 |
348.60 |
342.60 |
345.50 |
-4.70 |
3,982 |
16,492 |
+287 |
Mar15 |
140721 |
350.00 |
350.30 |
344.30 |
346.90 |
-4.70 |
5,661 |
15,662 |
-20 |
May15 |
140721 |
352.00 |
352.00 |
346.20 |
348.80 |
-4.90 |
1,872 |
10,602 |
+183 |
Jul15 |
140721 |
354.50 |
354.50 |
348.50 |
350.80 |
-5.50 |
1,411 |
11,153 |
+173 |
Aug15 |
140721 |
351.80 |
353.00 |
349.40 |
350.90 |
-5.50 |
183 |
2,360 |
-7 |
Sep15 |
140721 |
351.60 |
351.60 |
348.40 |
348.70 |
-5.40 |
62 |
1,222 |
+24 |
Total Volume and Open Interest |
100,006 |
312,002 |
-9 |
Soybean Oil(CBOT) |
Aug14 |
140721 |
36.49 |
36.50 |
36.12 |
36.14 |
-0.43 |
25,180 |
41,811 |
-3,860 |
Sep14 |
140721 |
36.62 |
36.62 |
36.19 |
36.21 |
-0.45 |
16,159 |
29,606 |
+958 |
Oct14 |
140721 |
36.60 |
36.60 |
36.15 |
36.17 |
-0.46 |
5,652 |
19,131 |
+688 |
Dec14 |
140721 |
36.66 |
36.66 |
36.22 |
36.26 |
-0.46 |
52,842 |
192,648 |
+4,580 |
Jan15 |
140721 |
36.84 |
36.84 |
36.38 |
36.42 |
-0.44 |
3,291 |
17,871 |
-190 |
Mar15 |
140721 |
36.98 |
36.99 |
36.54 |
36.63 |
-0.36 |
3,307 |
12,579 |
+161 |
May15 |
140721 |
36.99 |
37.11 |
36.70 |
36.84 |
-0.27 |
961 |
9,289 |
+161 |
Jul15 |
140721 |
36.84 |
37.23 |
36.84 |
37.04 |
-0.19 |
1,738 |
5,291 |
-300 |
Aug15 |
140721 |
36.99 |
37.25 |
36.91 |
37.09 |
-0.16 |
214 |
1,418 |
-17 |
Sep15 |
140721 |
37.00 |
37.18 |
37.00 |
37.04 |
-0.14 |
78 |
1,208 |
+38 |
Total Volume and Open Interest |
109,587 |
334,940 |
+2,244 |
Canola(WCE) |
Jul14 |
140714 |
462.9 |
462.9 |
462.9 |
462.9 |
+3.9 |
0 |
41 |
+0 |
Nov14 |
140721 |
442.6 |
442.6 |
432.2 |
433.9 |
-9.4 |
11,227 |
88,593 |
+1,010 |
Jan15 |
140721 |
444.6 |
444.7 |
435.7 |
437.2 |
-9.6 |
2,607 |
27,720 |
+17 |
Mar15 |
140721 |
443.4 |
443.4 |
435.4 |
437.1 |
-9.3 |
1,547 |
16,447 |
+129 |
May15 |
140721 |
439.9 |
439.9 |
431.1 |
433.1 |
-9.3 |
424 |
7,392 |
+231 |
Total Volume and Open Interest |
16,030 |
149,570 |
+1,532 |
Corn(CBOT) |
Sep14 |
140721 |
368.00 |
369.00 |
363.00 |
364.00 |
-7.25 |
99,242 |
502,429 |
+574 |
Dec14 |
140721 |
375.25 |
376.50 |
370.50 |
372.00 |
-6.50 |
150,479 |
564,180 |
+862 |
Mar15 |
140721 |
387.50 |
390.50 |
382.25 |
383.75 |
-6.75 |
21,757 |
100,607 |
+555 |
May15 |
140721 |
395.50 |
396.75 |
391.00 |
392.25 |
-6.75 |
6,299 |
24,243 |
+46 |
Jul15 |
140721 |
403.00 |
406.50 |
398.50 |
399.75 |
-6.75 |
8,297 |
46,211 |
+855 |
Sep15 |
140721 |
410.00 |
413.00 |
406.00 |
406.75 |
-6.25 |
1,217 |
10,773 |
+476 |
Dec15 |
140721 |
415.00 |
418.00 |
410.50 |
412.00 |
-6.00 |
5,492 |
63,371 |
+731 |
Mar16 |
140721 |
422.50 |
427.75 |
420.00 |
421.75 |
-6.00 |
179 |
1,662 |
+163 |
May16 |
140721 |
429.25 |
434.50 |
427.75 |
428.75 |
-5.75 |
72 |
526 |
+40 |
Jul16 |
140721 |
430.00 |
437.50 |
430.00 |
431.50 |
-6.00 |
53 |
1,159 |
+18 |
Total Volume and Open Interest |
293,197 |
1,317,711 |
+4,325 |
Wheat(CBOT) |
Sep14 |
140721 |
529.00 |
531.25 |
523.75 |
530.00 |
-2.25 |
88,501 |
201,877 |
-3,048 |
Dec14 |
140721 |
553.50 |
555.00 |
547.75 |
554.25 |
-2.00 |
38,261 |
116,757 |
+162 |
Mar15 |
140721 |
575.00 |
577.75 |
570.00 |
577.25 |
-0.50 |
8,555 |
43,105 |
+228 |
May15 |
140721 |
590.25 |
593.25 |
585.75 |
592.50 |
-0.25 |
2,543 |
11,049 |
+285 |
Jul15 |
140721 |
601.00 |
606.50 |
598.00 |
605.75 |
+0.75 |
1,899 |
28,184 |
+636 |
Sep15 |
140721 |
613.25 |
617.75 |
610.00 |
617.75 |
+1.50 |
90 |
1,394 |
+27 |
Total Volume and Open Interest |
140,124 |
408,126 |
-1,606 |
Wheat(KCBT) |
Sep14 |
140721 |
632.00 |
633.00 |
624.25 |
628.00 |
-5.75 |
13,965 |
72,383 |
-284 |
Dec14 |
140721 |
643.25 |
645.75 |
636.00 |
639.75 |
-6.00 |
8,226 |
45,270 |
+252 |
Mar15 |
140721 |
650.00 |
652.50 |
643.25 |
647.50 |
-5.00 |
1,520 |
10,539 |
+184 |
May15 |
140721 |
654.25 |
657.50 |
650.00 |
653.25 |
-4.25 |
1,275 |
5,222 |
+578 |
Jul15 |
140721 |
641.00 |
643.75 |
635.50 |
640.75 |
-3.00 |
1,005 |
7,875 |
+374 |
Sep15 |
140721 |
652.00 |
654.50 |
646.50 |
651.25 |
-3.25 |
144 |
720 |
+76 |
Total Volume and Open Interest |
26,184 |
142,846 |
+1,198 |
Wheat(MGE) |
Sep14 |
140721 |
629.25 |
629.50 |
621.00 |
623.25 |
-7.00 |
3,599 |
27,797 |
+58 |
Dec14 |
140721 |
637.50 |
639.00 |
631.75 |
633.75 |
-6.25 |
2,265 |
22,077 |
+287 |
Mar15 |
140721 |
651.00 |
653.00 |
645.25 |
646.75 |
-6.00 |
613 |
7,372 |
+73 |
May15 |
140721 |
657.75 |
657.75 |
653.75 |
655.00 |
-6.00 |
119 |
1,687 |
+38 |
Jul15 |
140721 |
667.00 |
667.25 |
662.50 |
663.25 |
-6.00 |
81 |
505 |
-12 |
Total Volume and Open Interest |
6,791 |
59,947 |
+527 |
Oats(CBOT) |
Sep14 |
140721 |
332.00 |
332.00 |
328.25 |
331.75 |
+0.25 |
66 |
1,616 |
-5 |
Dec14 |
140721 |
326.50 |
326.50 |
323.25 |
325.00 |
-0.25 |
253 |
5,121 |
+53 |
Mar15 |
140721 |
318.50 |
320.25 |
317.00 |
319.00 |
unch |
65 |
384 |
-3 |
May15 |
140721 |
311.25 |
311.25 |
311.25 |
311.25 |
unch |
0 |
15 |
+0 |
Total Volume and Open Interest |
384 |
7,138 |
+45 |
Rough Rice(CBOT) |
Jul14 |
140714 |
14.90 |
14.90 |
14.38 |
14.38 |
-0.12 |
0 |
347 |
-3 |
Sep14 |
140721 |
13.13 |
13.13 |
12.98 |
12.98 |
-0.15 |
210 |
5,518 |
-75 |
Nov14 |
140721 |
13.35 |
13.35 |
13.21 |
13.21 |
-0.14 |
82 |
2,635 |
+9 |
Jan15 |
140721 |
13.46 |
13.50 |
13.40 |
13.40 |
-0.15 |
1 |
159 |
+1 |
Total Volume and Open Interest |
293 |
8,415 |
-65 |
Live Cattle(CME) |
Aug14 |
140721 |
151.800 |
153.325 |
151.250 |
152.950 |
+1.320 |
26,766 |
76,181 |
-6,461 |
Oct14 |
140721 |
154.435 |
155.575 |
153.935 |
155.250 |
+0.925 |
21,209 |
139,958 |
+3,628 |
Dec14 |
140721 |
154.630 |
155.500 |
154.075 |
155.350 |
+0.800 |
10,348 |
68,454 |
+728 |
Feb15 |
140721 |
154.000 |
154.500 |
153.485 |
154.350 |
+0.565 |
4,625 |
29,907 |
+126 |
Apr15 |
140721 |
154.235 |
154.650 |
153.630 |
154.535 |
+0.350 |
1,881 |
17,895 |
+276 |
Jun15 |
140721 |
146.130 |
146.300 |
145.400 |
146.150 |
+0.415 |
688 |
5,064 |
+166 |
Total Volume and Open Interest |
65,666 |
339,148 |
-1,506 |
Feeder Cattle(CME) |
Aug14 |
140721 |
212.500 |
213.685 |
211.235 |
213.035 |
+1.385 |
3,208 |
17,580 |
-220 |
Sep14 |
140721 |
213.050 |
214.185 |
211.830 |
213.785 |
+1.485 |
1,611 |
9,327 |
+82 |
Oct14 |
140721 |
212.735 |
214.200 |
211.800 |
213.900 |
+1.350 |
1,694 |
9,040 |
+91 |
Nov14 |
140721 |
212.400 |
213.500 |
211.330 |
213.350 |
+1.450 |
578 |
5,772 |
-10 |
Jan15 |
140721 |
207.450 |
208.200 |
206.150 |
207.700 |
+0.950 |
655 |
5,976 |
+164 |
Mar15 |
140721 |
204.850 |
206.235 |
204.285 |
205.650 |
+1.050 |
125 |
1,273 |
-4 |
Apr15 |
140721 |
204.685 |
205.850 |
204.300 |
205.830 |
+0.830 |
39 |
476 |
-9 |
Total Volume and Open Interest |
7,955 |
49,834 |
+112 |
Lean Hogs(CME) |
Aug14 |
140721 |
126.900 |
126.950 |
124.750 |
125.100 |
-1.980 |
19,007 |
48,613 |
-1,207 |
Oct14 |
140721 |
113.550 |
113.635 |
112.230 |
112.700 |
-0.850 |
15,068 |
88,607 |
+1,789 |
Dec14 |
140721 |
103.600 |
104.250 |
102.680 |
103.900 |
+0.300 |
4,174 |
61,850 |
-16 |
Feb15 |
140721 |
98.900 |
99.750 |
98.300 |
99.450 |
+0.165 |
2,526 |
26,614 |
+473 |
Apr15 |
140721 |
97.035 |
97.200 |
96.550 |
97.000 |
-0.180 |
900 |
14,712 |
-183 |
May15 |
140721 |
95.700 |
95.750 |
95.500 |
95.500 |
unch |
26 |
595 |
-17 |
Jun15 |
140721 |
96.950 |
97.350 |
96.800 |
97.250 |
-0.050 |
235 |
7,635 |
+51 |
Jul15 |
140721 |
94.900 |
94.900 |
94.400 |
94.550 |
+0.050 |
38 |
991 |
+19 |
Total Volume and Open Interest |
42,024 |
250,763 |
+941 |
Class III Milk(CME) |
Jul14 |
140721 |
21.51 |
21.55 |
21.51 |
21.55 |
+0.04 |
115 |
4,114 |
+49 |
Aug14 |
140721 |
21.31 |
21.45 |
21.20 |
21.40 |
+0.07 |
186 |
3,697 |
+8 |
Sep14 |
140721 |
20.32 |
20.43 |
20.14 |
20.42 |
+0.09 |
180 |
3,335 |
+46 |
Oct14 |
140721 |
19.83 |
19.89 |
19.58 |
19.82 |
-0.01 |
96 |
3,079 |
+33 |
Nov14 |
140721 |
19.39 |
19.42 |
19.20 |
19.40 |
-0.02 |
41 |
2,752 |
+19 |
Total Volume and Open Interest |
1,067 |
26,558 |
+291 |
Cocoa(ICE) |
Sep14 |
140721 |
3082 |
3130 |
3070 |
3128 |
+46 |
11,739 |
95,026 |
-1,806 |
Dec14 |
140721 |
3077 |
3110 |
3068 |
3106 |
+30 |
6,905 |
65,473 |
-15 |
Mar15 |
140721 |
3080 |
3107 |
3068 |
3103 |
+28 |
2,229 |
32,890 |
+86 |
May15 |
140721 |
3075 |
3102 |
3069 |
3101 |
+25 |
1,310 |
9,353 |
+524 |
Jul15 |
140721 |
3071 |
3098 |
3065 |
3097 |
+25 |
53 |
4,905 |
+11 |
Sep15 |
140721 |
3065 |
3096 |
3058 |
3095 |
+27 |
3 |
1,150 |
+1 |
Dec15 |
140721 |
3060 |
3092 |
3056 |
3092 |
+27 |
14 |
678 |
+11 |
Total Volume and Open Interest |
22,254 |
211,008 |
-1,188 |
Coffee "C"(ICE) |
Jul14 |
140721 |
171.65 |
171.65 |
171.65 |
171.65 |
+0.95 |
2 |
9 |
-2 |
Sep14 |
140721 |
171.55 |
173.85 |
168.75 |
172.90 |
+0.50 |
8,425 |
80,428 |
-452 |
Dec14 |
140721 |
175.50 |
177.50 |
172.60 |
176.65 |
+0.40 |
2,715 |
42,855 |
+693 |
Mar15 |
140721 |
178.55 |
180.80 |
176.20 |
180.10 |
+0.45 |
786 |
22,512 |
-74 |
May15 |
140721 |
181.35 |
182.65 |
178.40 |
182.25 |
+0.40 |
94 |
6,600 |
+34 |
Jul15 |
140721 |
183.15 |
184.40 |
180.20 |
184.00 |
+0.40 |
20 |
1,904 |
+4 |
Total Volume and Open Interest |
12,065 |
162,307 |
+212 |
Orange Juice(ICE) |
Sep14 |
140721 |
152.50 |
153.90 |
152.20 |
153.20 |
+0.60 |
554 |
10,094 |
-235 |
Nov14 |
140721 |
153.70 |
155.10 |
153.70 |
154.95 |
+0.65 |
184 |
1,877 |
+15 |
Jan15 |
140721 |
156.80 |
156.80 |
156.80 |
156.80 |
+0.55 |
131 |
1,008 |
+114 |
Mar15 |
140721 |
158.85 |
158.85 |
158.85 |
158.85 |
+0.60 |
0 |
306 |
+0 |
May15 |
140721 |
160.10 |
160.10 |
160.10 |
160.10 |
+0.60 |
0 |
43 |
+0 |
Jul15 |
140721 |
163.90 |
163.90 |
163.90 |
163.90 |
+0.60 |
|
|
|
Total Volume and Open Interest |
869 |
13,328 |
-106 |
Sugar #11(ICE) |
Oct14 |
140721 |
17.05 |
17.44 |
17.00 |
17.28 |
+0.31 |
47,268 |
460,541 |
+5,967 |
Mar15 |
140721 |
18.37 |
18.80 |
18.36 |
18.68 |
+0.34 |
26,449 |
208,300 |
-1,665 |
May15 |
140721 |
18.52 |
18.89 |
18.50 |
18.78 |
+0.31 |
5,905 |
42,266 |
+42 |
Jul15 |
140721 |
18.51 |
18.88 |
18.50 |
18.75 |
+0.27 |
5,595 |
63,890 |
-737 |
Oct15 |
140721 |
18.78 |
19.13 |
18.74 |
19.02 |
+0.26 |
1,816 |
29,570 |
+38 |
Mar16 |
140721 |
19.19 |
19.53 |
19.18 |
19.43 |
+0.22 |
549 |
14,990 |
+240 |
May16 |
140721 |
19.17 |
19.44 |
19.17 |
19.38 |
+0.20 |
82 |
2,843 |
+1 |
Jul16 |
140721 |
19.20 |
19.39 |
19.20 |
19.34 |
+0.18 |
98 |
3,353 |
+48 |
Total Volume and Open Interest |
87,877 |
835,630 |
+3,967 |
London Cocoa(LCE) |
Sep14 |
140721 |
1929 |
1951 |
1922 |
1948 |
+18 |
5,770 |
79,608 |
-2,422 |
Dec14 |
140721 |
1905 |
1923 |
1897 |
1920 |
+14 |
3,935 |
89,416 |
+725 |
Mar15 |
140721 |
1890 |
1906 |
1884 |
1903 |
+12 |
1,674 |
69,550 |
+373 |
May15 |
140721 |
1876 |
1895 |
1871 |
1892 |
+12 |
942 |
22,757 |
+392 |
Jul15 |
140721 |
1868 |
1888 |
1866 |
1884 |
+14 |
358 |
3,582 |
+104 |
Sep15 |
140721 |
1859 |
1881 |
1857 |
1878 |
+15 |
203 |
2,157 |
+94 |
Dec15 |
140721 |
1854 |
1870 |
1854 |
1870 |
+15 |
50 |
1,395 |
+30 |
Total Volume and Open Interest |
12,935 |
270,225 |
-704 |
London Sugar(LCE) |
Oct14 |
140721 |
451.40 |
458.80 |
450.40 |
455.80 |
+6.20 |
3,522 |
39,622 |
+1,076 |
Dec14 |
140721 |
464.20 |
471.30 |
464.20 |
468.70 |
+5.90 |
2,164 |
11,312 |
+445 |
Mar15 |
140721 |
479.70 |
487.00 |
479.20 |
485.00 |
+7.00 |
646 |
8,178 |
+77 |
May15 |
140721 |
490.70 |
496.00 |
490.00 |
494.30 |
+7.00 |
48 |
3,221 |
+98 |
Aug15 |
140721 |
494.90 |
499.30 |
494.00 |
498.50 |
+6.90 |
12 |
2,214 |
+3 |
Total Volume and Open Interest |
6,392 |
65,212 |
+1,704 |
Cotton(ICE) |
Oct14 |
140721 |
68.39 |
68.77 |
68.39 |
68.52 |
-0.11 |
12 |
380 |
+2 |
Dec14 |
140721 |
67.76 |
68.14 |
67.40 |
67.69 |
-0.05 |
10,226 |
119,637 |
+1,031 |
Mar15 |
140721 |
68.39 |
68.72 |
68.20 |
68.48 |
+0.09 |
1,888 |
25,208 |
+332 |
May15 |
140721 |
69.64 |
69.95 |
69.50 |
69.64 |
+0.04 |
184 |
1,854 |
+15 |
Jul15 |
140721 |
70.61 |
70.75 |
70.42 |
70.56 |
-0.10 |
113 |
2,076 |
+25 |
Oct15 |
140721 |
70.99 |
70.99 |
70.99 |
70.99 |
+0.06 |
0 |
5 |
+0 |
Total Volume and Open Interest |
12,452 |
151,924 |
+1,433 |
Lumber(CME) |
Sep14 |
140721 |
327.1 |
329.7 |
325.5 |
326.3 |
+0.4 |
451 |
3,280 |
+2 |
Nov14 |
140721 |
327.7 |
328.0 |
324.9 |
326.0 |
+1.0 |
72 |
612 |
+15 |
Jan15 |
140721 |
332.0 |
332.0 |
329.0 |
332.0 |
+2.0 |
5 |
25 |
+1 |
Mar15 |
140721 |
337.0 |
337.0 |
334.0 |
337.0 |
+2.0 |
2 |
10 |
+2 |
Total Volume and Open Interest |
530 |
3,928 |
+20 |
Crude Oil(NYM) |
Aug14 |
140721 |
102.97 |
104.99 |
102.65 |
104.59 |
+1.46 |
342,872 |
93,302 |
-40,352 |
Sep14 |
140721 |
101.86 |
102.97 |
101.48 |
102.86 |
+0.91 |
256,902 |
316,861 |
+15,246 |
Oct14 |
140721 |
100.85 |
101.84 |
100.52 |
101.73 |
+0.79 |
119,151 |
170,732 |
-4,062 |
Nov14 |
140721 |
99.69 |
100.87 |
99.61 |
100.77 |
+0.80 |
76,564 |
74,044 |
+5,597 |
Dec14 |
140721 |
98.90 |
99.99 |
98.70 |
99.91 |
+0.85 |
143,148 |
208,621 |
-668 |
Jan15 |
140721 |
98.05 |
99.18 |
97.90 |
99.12 |
+0.93 |
35,562 |
68,595 |
-5,770 |
Feb15 |
140721 |
97.35 |
98.46 |
97.20 |
98.40 |
+0.97 |
11,578 |
39,581 |
+86 |
Mar15 |
140721 |
96.82 |
97.81 |
96.55 |
97.76 |
+1.00 |
20,304 |
64,020 |
+3,345 |
Apr15 |
140721 |
95.99 |
97.12 |
95.99 |
97.12 |
+1.01 |
5,223 |
29,550 |
+566 |
May15 |
140721 |
95.51 |
96.60 |
95.51 |
96.55 |
+1.01 |
3,171 |
25,104 |
+111 |
Jun15 |
140721 |
94.80 |
96.08 |
94.80 |
96.05 |
+1.01 |
45,139 |
107,007 |
+1,295 |
Jul15 |
140721 |
94.26 |
95.47 |
94.26 |
95.47 |
+1.02 |
3,335 |
26,602 |
+574 |
Aug15 |
140721 |
95.00 |
95.00 |
95.00 |
95.00 |
+1.04 |
2,785 |
22,123 |
+7 |
Sep15 |
140721 |
94.61 |
94.61 |
94.61 |
94.61 |
+1.06 |
4,127 |
36,442 |
+705 |
Oct15 |
140721 |
94.29 |
94.29 |
94.29 |
94.29 |
+1.09 |
1,151 |
20,937 |
+117 |
Nov15 |
140721 |
94.02 |
94.02 |
94.02 |
94.02 |
+1.11 |
1,147 |
22,614 |
-174 |
Total Volume and Open Interest |
1,135,765 |
1,684,285 |
-24,414 |
e-miNY Crude Oil(NYM) |
Jul14 |
140619 |
106.050 |
106.625 |
105.325 |
106.425 |
+0.450 |
4,736 |
4,883 |
-408 |
Aug14 |
140721 |
102.950 |
104.650 |
102.650 |
104.600 |
+1.475 |
6,604 |
3,434 |
-326 |
Sep14 |
140721 |
101.725 |
102.950 |
101.475 |
102.850 |
+0.900 |
1,576 |
1,252 |
+2 |
Oct14 |
140721 |
100.750 |
101.775 |
100.600 |
101.725 |
+0.775 |
227 |
1,412 |
-65 |
Nov14 |
140721 |
99.950 |
100.775 |
99.950 |
100.775 |
+0.800 |
135 |
407 |
-45 |
Dec14 |
140721 |
99.125 |
99.900 |
99.125 |
99.900 |
+0.850 |
52 |
1,706 |
+43 |
Jan15 |
140721 |
99.125 |
99.125 |
99.125 |
99.125 |
+0.925 |
4 |
23 |
+0 |
Feb15 |
140721 |
98.400 |
98.400 |
98.400 |
98.400 |
+0.975 |
2 |
3 |
+2 |
Mar15 |
140721 |
97.750 |
97.750 |
97.750 |
97.750 |
+1.000 |
0 |
1 |
+0 |
Apr15 |
140721 |
97.125 |
97.125 |
97.125 |
97.125 |
+1.025 |
|
|
|
Total Volume and Open Interest |
8,604 |
8,325 |
-387 |
NY Harbor ULSD(NYM) |
Aug14 |
140721 |
284.61 |
286.34 |
284.26 |
285.88 |
+1.36 |
46,105 |
49,872 |
-621 |
Sep14 |
140721 |
285.93 |
287.54 |
285.48 |
287.11 |
+1.37 |
34,469 |
76,601 |
+2,499 |
Oct14 |
140721 |
286.88 |
288.88 |
286.88 |
288.46 |
+1.33 |
16,872 |
40,373 |
+2,613 |
Nov14 |
140721 |
288.41 |
290.11 |
288.29 |
289.83 |
+1.35 |
10,692 |
19,470 |
+979 |
Dec14 |
140721 |
289.67 |
291.52 |
289.39 |
291.10 |
+1.39 |
20,487 |
36,063 |
+1,645 |
Jan15 |
140721 |
290.58 |
292.46 |
290.24 |
292.04 |
+1.46 |
7,218 |
17,852 |
+70 |
Feb15 |
140721 |
290.64 |
292.31 |
290.59 |
292.02 |
+1.52 |
2,831 |
10,936 |
+422 |
Mar15 |
140721 |
289.92 |
291.35 |
289.65 |
291.19 |
+1.66 |
1,939 |
14,802 |
+498 |
Apr15 |
140721 |
288.94 |
290.27 |
288.94 |
290.14 |
+1.81 |
730 |
9,106 |
+48 |
May15 |
140721 |
288.22 |
289.17 |
288.10 |
289.17 |
+1.97 |
396 |
4,678 |
+133 |
Jun15 |
140721 |
287.27 |
288.46 |
286.91 |
288.30 |
+2.13 |
1,629 |
17,405 |
+106 |
Jul15 |
140721 |
286.76 |
287.89 |
286.60 |
287.89 |
+2.24 |
195 |
1,712 |
-59 |
Aug15 |
140721 |
287.22 |
287.76 |
286.75 |
287.76 |
+2.34 |
71 |
1,393 |
+16 |
Sep15 |
140721 |
286.65 |
287.70 |
286.65 |
287.70 |
+2.44 |
89 |
1,666 |
-2 |
Total Volume and Open Interest |
145,701 |
316,925 |
+8,368 |
RBOB Gasoline(NYM) |
Aug14 |
140721 |
285.80 |
290.14 |
285.80 |
289.14 |
+3.11 |
51,612 |
54,919 |
-4,544 |
Sep14 |
140721 |
283.26 |
287.19 |
283.24 |
286.32 |
+2.83 |
45,311 |
95,319 |
-3,937 |
Oct14 |
140721 |
267.95 |
271.43 |
267.71 |
270.81 |
+2.47 |
20,829 |
43,515 |
+1,569 |
Nov14 |
140721 |
264.50 |
267.78 |
264.50 |
267.55 |
+2.21 |
14,152 |
32,950 |
-1,229 |
Dec14 |
140721 |
262.94 |
265.82 |
262.49 |
265.56 |
+2.05 |
11,587 |
34,372 |
-1,836 |
Jan15 |
140721 |
262.40 |
265.02 |
262.40 |
264.88 |
+2.03 |
4,015 |
13,591 |
-207 |
Feb15 |
140721 |
262.61 |
265.40 |
262.61 |
265.24 |
+2.09 |
2,297 |
5,336 |
-787 |
Mar15 |
140721 |
263.84 |
266.71 |
263.84 |
266.63 |
+2.19 |
1,152 |
8,877 |
+79 |
Apr15 |
140721 |
282.84 |
283.77 |
282.30 |
283.77 |
+1.99 |
664 |
5,965 |
-72 |
May15 |
140721 |
282.15 |
283.18 |
281.61 |
283.18 |
+2.04 |
669 |
3,261 |
+77 |
Total Volume and Open Interest |
153,942 |
307,178 |
-10,561 |
e-miNY RBOB Gasoline(NYM) |
Aug14 |
140721 |
289.10 |
289.14 |
289.10 |
289.10 |
+3.10 |
0 |
1 |
+0 |
Sep14 |
140721 |
286.30 |
286.32 |
286.30 |
286.30 |
+2.80 |
|
|
|
Oct14 |
140721 |
270.80 |
270.81 |
270.80 |
270.80 |
+2.50 |
|
|
|
Nov14 |
140721 |
267.60 |
267.60 |
267.55 |
267.60 |
+2.30 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Aug14 |
140721 |
3.883 |
3.893 |
3.827 |
3.849 |
-0.102 |
150,974 |
67,772 |
-13,321 |
Sep14 |
140721 |
3.910 |
3.910 |
3.844 |
3.862 |
-0.093 |
99,192 |
220,023 |
-1,712 |
Oct14 |
140721 |
3.921 |
3.921 |
3.855 |
3.872 |
-0.090 |
42,834 |
133,088 |
+4,114 |
Nov14 |
140721 |
3.995 |
3.995 |
3.905 |
3.922 |
-0.087 |
18,755 |
61,099 |
+670 |
Dec14 |
140721 |
4.053 |
4.053 |
3.982 |
4.000 |
-0.086 |
21,513 |
77,875 |
-2,815 |
Jan15 |
140721 |
4.100 |
4.104 |
4.051 |
4.067 |
-0.087 |
37,727 |
94,999 |
+2,058 |
Feb15 |
140721 |
4.110 |
4.110 |
4.040 |
4.056 |
-0.084 |
13,904 |
39,690 |
+4,703 |
Mar15 |
140721 |
4.048 |
4.048 |
3.972 |
3.985 |
-0.084 |
13,417 |
53,173 |
-175 |
Apr15 |
140721 |
3.800 |
3.817 |
3.769 |
3.780 |
-0.059 |
8,869 |
61,800 |
-1,503 |
May15 |
140721 |
3.800 |
3.811 |
3.764 |
3.772 |
-0.057 |
2,020 |
29,738 |
+147 |
Jun15 |
140721 |
3.826 |
3.841 |
3.800 |
3.804 |
-0.056 |
1,092 |
21,048 |
+1 |
Jul15 |
140721 |
3.850 |
3.872 |
3.836 |
3.839 |
-0.054 |
1,102 |
14,768 |
+250 |
Aug15 |
140721 |
3.875 |
3.875 |
3.845 |
3.849 |
-0.051 |
989 |
14,036 |
+219 |
Sep15 |
140721 |
3.850 |
3.857 |
3.824 |
3.832 |
-0.051 |
499 |
10,625 |
+56 |
Oct15 |
140721 |
3.864 |
3.883 |
3.841 |
3.850 |
-0.051 |
1,430 |
27,646 |
+92 |
Nov15 |
140721 |
3.939 |
3.944 |
3.915 |
3.920 |
-0.045 |
750 |
13,976 |
+113 |
Total Volume and Open Interest |
416,876 |
1,023,914 |
-6,716 |
Brent Crude Oil(ICE) |
Sep14 |
140721 |
107.15 |
107.87 |
106.79 |
107.68 |
+0.44 |
296,510 |
297,850 |
-1,956 |
Oct14 |
140721 |
107.42 |
108.23 |
107.09 |
108.08 |
+0.60 |
153,098 |
222,992 |
+7,352 |
Nov14 |
140721 |
107.50 |
108.30 |
107.14 |
108.18 |
+0.69 |
79,333 |
105,324 |
+4 |
Dec14 |
140721 |
107.26 |
108.20 |
107.01 |
108.08 |
+0.74 |
134,676 |
161,025 |
-4,784 |
Jan15 |
140721 |
107.11 |
107.96 |
106.81 |
107.91 |
+0.80 |
21,095 |
63,342 |
+748 |
Feb15 |
140721 |
106.80 |
107.75 |
106.62 |
107.69 |
+0.85 |
13,741 |
39,795 |
+105 |
Mar15 |
140721 |
106.38 |
107.50 |
106.34 |
107.45 |
+0.90 |
14,589 |
38,420 |
+2 |
Apr15 |
140721 |
106.08 |
107.18 |
106.08 |
107.17 |
+0.94 |
6,658 |
30,855 |
-205 |
May15 |
140721 |
105.88 |
106.84 |
105.85 |
106.84 |
+0.96 |
4,988 |
21,533 |
+629 |
Jun15 |
140721 |
105.39 |
106.52 |
105.35 |
106.49 |
+0.98 |
32,009 |
68,125 |
+439 |
Jul15 |
140721 |
106.19 |
106.19 |
106.19 |
106.19 |
+1.00 |
2,361 |
21,246 |
+831 |
Aug15 |
140721 |
105.85 |
105.85 |
105.85 |
105.85 |
+1.01 |
1,975 |
17,475 |
+812 |
Sep15 |
140721 |
105.46 |
105.46 |
105.46 |
105.46 |
+1.04 |
3,347 |
20,982 |
+1,412 |
Oct15 |
140721 |
105.10 |
105.10 |
105.10 |
105.10 |
+1.06 |
1,036 |
15,920 |
+424 |
Total Volume and Open Interest |
815,440 |
1,384,996 |
+4,482 |
Gas Oil(ICE) |
Aug14 |
140721 |
878.00 |
884.00 |
877.25 |
879.50 |
-4.50 |
65,481 |
109,325 |
+2,021 |
Sep14 |
140721 |
882.25 |
888.00 |
881.00 |
883.75 |
-4.25 |
63,103 |
106,568 |
-1,663 |
Oct14 |
140721 |
886.25 |
892.00 |
885.25 |
888.00 |
-4.00 |
33,901 |
58,088 |
+2,782 |
Nov14 |
140721 |
890.50 |
892.50 |
888.50 |
891.00 |
-3.75 |
13,411 |
35,034 |
-59 |
Dec14 |
140721 |
892.00 |
897.00 |
890.25 |
892.75 |
-3.50 |
24,918 |
65,289 |
-1,224 |
Jan15 |
140721 |
892.00 |
898.00 |
891.50 |
894.50 |
-3.00 |
4,104 |
22,188 |
-214 |
Feb15 |
140721 |
903.25 |
907.50 |
903.25 |
904.50 |
-3.00 |
1,778 |
6,960 |
+3 |
Mar15 |
140721 |
903.50 |
906.75 |
903.00 |
903.75 |
-2.00 |
596 |
5,449 |
+129 |
Apr15 |
140721 |
902.00 |
903.25 |
901.50 |
902.25 |
-1.50 |
152 |
1,786 |
-29 |
May15 |
140721 |
900.25 |
900.25 |
900.25 |
900.25 |
-1.50 |
118 |
1,048 |
+30 |
Total Volume and Open Interest |
209,520 |
438,834 |
+2,411 |
Ethanol(CBOT) |
Aug14 |
140721 |
2.076 |
2.086 |
2.059 |
2.080 |
-0.016 |
176 |
1,017 |
-68 |
Sep14 |
140721 |
1.991 |
1.991 |
1.967 |
1.978 |
-0.014 |
80 |
1,071 |
-22 |
Oct14 |
140721 |
1.904 |
1.904 |
1.880 |
1.890 |
-0.014 |
25 |
1,114 |
-6 |
Nov14 |
140721 |
1.810 |
1.819 |
1.804 |
1.819 |
-0.014 |
32 |
834 |
+2 |
Dec14 |
140721 |
1.755 |
1.755 |
1.748 |
1.748 |
-0.014 |
42 |
856 |
+4 |
Jan15 |
140721 |
1.702 |
1.707 |
1.702 |
1.707 |
-0.014 |
0 |
518 |
+0 |
Feb15 |
140721 |
1.696 |
1.696 |
1.696 |
1.696 |
-0.014 |
0 |
364 |
+0 |
Mar15 |
140721 |
1.700 |
1.700 |
1.691 |
1.691 |
-0.014 |
0 |
226 |
+0 |
Total Volume and Open Interest |
370 |
6,254 |
-90 |
WTI Crude Oil(ICE) |
Aug14 |
140721 |
102.87 |
104.60 |
102.71 |
104.59 |
+1.46 |
47,423 |
42,171 |
-3,051 |
Sep14 |
140721 |
101.70 |
102.97 |
101.49 |
102.86 |
+0.91 |
74,099 |
91,617 |
+1,097 |
Oct14 |
140721 |
100.75 |
101.83 |
100.53 |
101.73 |
+0.79 |
37,086 |
42,784 |
+4,573 |
Nov14 |
140721 |
99.80 |
100.86 |
99.64 |
100.77 |
+0.80 |
18,221 |
21,684 |
-257 |
Dec14 |
140721 |
99.05 |
100.00 |
98.77 |
99.91 |
+0.85 |
31,825 |
102,730 |
+958 |
Jan15 |
140721 |
98.35 |
99.12 |
98.33 |
99.12 |
+0.93 |
6,471 |
14,034 |
+209 |
Feb15 |
140721 |
97.46 |
98.40 |
97.46 |
98.40 |
+0.97 |
2,020 |
6,862 |
-91 |
Mar15 |
140721 |
96.83 |
97.76 |
96.83 |
97.76 |
+1.00 |
2,382 |
15,187 |
+531 |
Apr15 |
140721 |
96.50 |
97.12 |
96.50 |
97.12 |
+1.01 |
872 |
3,584 |
+85 |
May15 |
140721 |
96.05 |
96.55 |
96.05 |
96.55 |
+1.01 |
778 |
2,884 |
+208 |
Jun15 |
140721 |
95.29 |
96.05 |
95.29 |
96.05 |
+1.01 |
5,240 |
29,854 |
-1,393 |
Jul15 |
140721 |
95.00 |
95.47 |
95.00 |
95.47 |
+1.02 |
242 |
3,366 |
+77 |
Aug15 |
140721 |
95.00 |
95.00 |
95.00 |
95.00 |
+1.04 |
653 |
1,900 |
+466 |
Sep15 |
140721 |
94.61 |
94.61 |
94.61 |
94.61 |
+1.06 |
1,008 |
7,644 |
+376 |
Oct15 |
140721 |
94.29 |
94.29 |
94.29 |
94.29 |
+1.09 |
502 |
2,467 |
+283 |
Nov15 |
140721 |
94.02 |
94.02 |
94.02 |
94.02 |
+1.11 |
395 |
5,235 |
+120 |
Total Volume and Open Interest |
237,480 |
524,800 |
+3,260 |
US Dollar Index(ICE) |
Sep14 |
140721 |
80.580 |
80.665 |
80.490 |
80.628 |
+0.033 |
13,438 |
50,443 |
-634 |
Dec14 |
140721 |
80.615 |
80.735 |
80.615 |
80.710 |
+0.030 |
10 |
1,517 |
+3 |
Mar15 |
140721 |
80.820 |
80.820 |
80.820 |
80.820 |
+0.030 |
1 |
67 |
+1 |
Total Volume and Open Interest |
13,449 |
52,042 |
-630 |
Australian Dollar(CME) |
Sep14 |
140721 |
93.62 |
93.65 |
93.34 |
93.44 |
-0.17 |
58,301 |
104,560 |
+987 |
Dec14 |
140721 |
92.91 |
93.03 |
92.78 |
92.86 |
-0.17 |
131 |
663 |
-44 |
Mar15 |
140721 |
92.30 |
92.48 |
92.30 |
92.30 |
-0.18 |
0 |
1 |
+0 |
Total Volume and Open Interest |
58,432 |
105,251 |
+943 |
British Pound(CME) |
Sep14 |
140721 |
170.77 |
170.92 |
170.48 |
170.66 |
-0.20 |
61,046 |
245,373 |
-1,842 |
Dec14 |
140721 |
170.62 |
170.70 |
170.32 |
170.49 |
-0.20 |
14 |
1,065 |
+1 |
Mar15 |
140721 |
170.37 |
170.46 |
170.27 |
170.27 |
-0.19 |
0 |
69 |
+0 |
Total Volume and Open Interest |
61,060 |
246,614 |
-1,841 |
Canadian Dollar(CME) |
Sep14 |
140721 |
93.03 |
93.10 |
92.88 |
93.02 |
-0.03 |
44,888 |
123,707 |
-3,453 |
Dec14 |
140721 |
92.67 |
92.85 |
92.67 |
92.81 |
-0.03 |
1,406 |
5,676 |
+888 |
Mar15 |
140721 |
92.61 |
92.64 |
92.61 |
92.61 |
-0.03 |
190 |
1,026 |
+139 |
Jun15 |
140721 |
92.45 |
92.45 |
92.42 |
92.42 |
-0.03 |
3 |
433 |
+0 |
Total Volume and Open Interest |
46,487 |
131,231 |
-2,426 |
Japanese Yen(CME) |
Sep14 |
140721 |
98.71 |
98.87 |
98.65 |
98.68 |
-0.02 |
125,707 |
162,296 |
+8,231 |
Dec14 |
140721 |
98.82 |
98.86 |
98.73 |
98.75 |
-0.02 |
62 |
1,127 |
+58 |
Mar15 |
140721 |
98.86 |
98.87 |
98.85 |
98.85 |
-0.02 |
0 |
91 |
+0 |
Total Volume and Open Interest |
125,769 |
163,522 |
+8,289 |
Swiss Franc(CME) |
Sep14 |
140721 |
111.41 |
111.51 |
111.28 |
111.40 |
-0.01 |
31,998 |
36,904 |
+2,155 |
Dec14 |
140721 |
111.55 |
111.55 |
111.46 |
111.49 |
-0.01 |
2 |
371 |
+0 |
Mar15 |
140721 |
111.57 |
111.63 |
111.57 |
111.62 |
-0.01 |
0 |
9 |
+0 |
Total Volume and Open Interest |
32,000 |
37,288 |
+2,155 |
EuroFX(CME) |
Sep14 |
140721 |
135.31 |
135.52 |
135.15 |
135.25 |
-0.03 |
118,396 |
308,006 |
+3,342 |
Dec14 |
140721 |
135.37 |
135.55 |
135.22 |
135.30 |
-0.03 |
295 |
11,279 |
+96 |
Mar15 |
140721 |
135.45 |
135.47 |
135.33 |
135.36 |
-0.03 |
60 |
586 |
+36 |
Total Volume and Open Interest |
118,751 |
319,913 |
+3,474 |
Mexican Peso(CME) |
Aug14 |
140721 |
769.50 |
770.00 |
769.50 |
769.50 |
-0.50 |
|
|
|
Sep14 |
140721 |
768.50 |
769.38 |
767.00 |
768.00 |
-0.50 |
44,642 |
141,306 |
+3,281 |
Total Volume and Open Interest |
44,644 |
141,872 |
+3,282 |
Brazilian Real(CME) |
Aug14 |
140721 |
447.75 |
449.10 |
446.95 |
448.75 |
+1.55 |
230 |
823 |
+7 |
Sep14 |
140721 |
444.15 |
445.35 |
443.25 |
444.90 |
+1.60 |
291 |
22,307 |
-163 |
Oct14 |
140721 |
441.25 |
441.25 |
440.00 |
441.25 |
+1.25 |
0 |
20 |
+0 |
Nov14 |
140721 |
437.35 |
437.35 |
436.20 |
437.35 |
+1.15 |
|
|
|
Total Volume and Open Interest |
521 |
35,395 |
-156 |
30-Year T-Bonds(CBOT) |
Sep14 |
140721 |
138~030 |
138~270 |
138~010 |
138~140 |
+0~120 |
412,563 |
781,334 |
+17,574 |
Dec14 |
140721 |
136~220 |
137~120 |
136~200 |
137~000 |
+0~120 |
109 |
940 |
+21 |
Mar15 |
140721 |
136~030 |
136~030 |
135~230 |
136~030 |
+0~120 |
1 |
1 |
+1 |
Total Volume and Open Interest |
412,673 |
782,275 |
+17,596 |
10-Year T-Notes(CBOT) |
Sep14 |
140721 |
125~075 |
125~165 |
125~060 |
125~085 |
-0~005 |
1,531,360 |
2,661,502 |
+33,994 |
Dec14 |
140721 |
124~125 |
124~225 |
124~125 |
124~150 |
+0~005 |
1,415 |
9,615 |
+870 |
Mar15 |
140721 |
123~145 |
123~145 |
123~140 |
123~145 |
+0~005 |
|
|
|
Total Volume and Open Interest |
1,532,775 |
2,671,117 |
+34,864 |
5-Year T-Notes(CBOT) |
Sep14 |
140721 |
119~044 |
119~086 |
119~026 |
119~030 |
-0~030 |
841,700 |
2,179,868 |
+25,809 |
Dec14 |
140721 |
118~080 |
118~080 |
118~050 |
118~050 |
-0~026 |
881 |
5,436 |
+548 |
Total Volume and Open Interest |
842,581 |
2,185,304 |
+26,357 |
2 Year T-Notes(CBOT) |
Sep14 |
140721 |
109~226 |
109~232 |
109~220 |
109~220 |
-0~012 |
179,950 |
1,159,655 |
+1,729 |
Dec14 |
140721 |
109~096 |
109~110 |
109~092 |
109~092 |
-0~016 |
3 |
2,407 |
+1 |
Mar15 |
140721 |
109~092 |
109~110 |
109~092 |
109~092 |
-0~016 |
|
|
|
Total Volume and Open Interest |
179,953 |
1,162,062 |
+1,730 |
Eurodollars(CME) |
Sep14 |
140721 |
99.765 |
99.765 |
99.760 |
99.765 |
unch |
108,831 |
830,706 |
-198 |
Dec14 |
140721 |
99.725 |
99.730 |
99.720 |
99.725 |
unch |
122,318 |
898,959 |
-9,221 |
Mar15 |
140721 |
99.620 |
99.620 |
99.610 |
99.615 |
-0.005 |
220,555 |
1,019,060 |
-18,909 |
Jun15 |
140721 |
99.430 |
99.430 |
99.410 |
99.415 |
-0.015 |
224,144 |
947,895 |
-8,603 |
Sep15 |
140721 |
99.200 |
99.200 |
99.175 |
99.175 |
-0.025 |
278,944 |
1,063,118 |
-19,336 |
Dec15 |
140721 |
98.955 |
98.955 |
98.915 |
98.920 |
-0.035 |
284,635 |
1,510,922 |
+5,338 |
Mar16 |
140721 |
98.700 |
98.700 |
98.655 |
98.660 |
-0.040 |
203,639 |
962,123 |
+2,613 |
Jun16 |
140721 |
98.425 |
98.425 |
98.385 |
98.390 |
-0.045 |
221,876 |
766,445 |
-2,715 |
Sep16 |
140721 |
98.155 |
98.155 |
98.115 |
98.120 |
-0.040 |
246,510 |
664,762 |
+1,716 |
Dec16 |
140721 |
97.905 |
97.905 |
97.870 |
97.875 |
-0.035 |
314,687 |
1,043,822 |
+6,794 |
Mar17 |
140721 |
97.700 |
97.715 |
97.670 |
97.675 |
-0.035 |
150,661 |
511,426 |
-3,087 |
Jun17 |
140721 |
97.520 |
97.540 |
97.490 |
97.495 |
-0.030 |
133,990 |
389,884 |
+4,353 |
Sep17 |
140721 |
97.365 |
97.395 |
97.345 |
97.350 |
-0.025 |
78,560 |
228,076 |
+235 |
Dec17 |
140721 |
97.220 |
97.260 |
97.210 |
97.215 |
-0.020 |
77,950 |
278,694 |
+2,355 |
Mar18 |
140721 |
97.115 |
97.160 |
97.105 |
97.110 |
-0.015 |
48,293 |
205,071 |
+936 |
Jun18 |
140721 |
97.005 |
97.060 |
97.005 |
97.010 |
-0.010 |
47,093 |
153,393 |
+163 |
Sep18 |
140721 |
96.920 |
96.975 |
96.915 |
96.925 |
-0.005 |
28,007 |
106,231 |
+1,766 |
Dec18 |
140721 |
96.835 |
96.895 |
96.830 |
96.845 |
unch |
37,331 |
144,559 |
-2,414 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Sep14 |
140721 |
151~10 |
152~20 |
151~08 |
151~31 |
+0~23 |
82,204 |
495,268 |
+4,227 |
Dec14 |
140721 |
150~13 |
150~13 |
149~22 |
150~13 |
+0~23 |
|
|
|
Mar15 |
140721 |
150~13 |
150~13 |
149~22 |
150~13 |
+0~23 |
|
|
|
Total Volume and Open Interest |
82,204 |
495,268 |
+4,227 |
30 Day Federal Funds(CBOT) |
Jul14 |
140721 |
99.908 |
99.908 |
99.905 |
99.908 |
unch |
58 |
38,298 |
+30 |
Aug14 |
140721 |
99.910 |
99.910 |
99.905 |
99.905 |
unch |
41 |
26,273 |
-30 |
Sep14 |
140721 |
99.905 |
99.905 |
99.900 |
99.900 |
unch |
57 |
31,104 |
-1 |
Oct14 |
140721 |
99.900 |
99.900 |
99.900 |
99.900 |
unch |
407 |
20,405 |
+79 |
Nov14 |
140721 |
99.895 |
99.895 |
99.890 |
99.890 |
unch |
703 |
16,938 |
-266 |
Dec14 |
140721 |
99.890 |
99.890 |
99.885 |
99.885 |
unch |
713 |
34,933 |
-90 |
Total Volume and Open Interest |
25,526 |
444,121 |
-1,800 |
3-Mth Euro-Yen(CME) |
Sep14 |
140721 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140721 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140721 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140721 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140721 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Dec15 |
140721 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar16 |
140721 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun16 |
140721 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep16 |
140721 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec16 |
140721 |
99.695 |
99.695 |
99.695 |
99.695 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Sep14 |
140721 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140721 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140721 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140721 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140721 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140721 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140721 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun16 |
140721 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
102 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep14 |
140721 |
145.80 |
145.84 |
145.75 |
145.78 |
unch |
2,035 |
17,749 |
+359 |
Dec14 |
140721 |
145.21 |
145.21 |
145.21 |
145.21 |
unch |
0 |
3 |
+0 |
Mar15 |
140721 |
144.64 |
144.64 |
144.64 |
144.64 |
unch |
|
|
|
Total Volume and Open Interest |
2,035 |
17,752 |
+359 |
Euro-Bund(EUREX) |
Sep14 |
140721 |
148.30 |
148.45 |
148.20 |
148.41 |
+0.16 |
644,760 |
1,180,120 |
-16,049 |
Dec14 |
140721 |
146.38 |
146.51 |
146.35 |
146.51 |
+0.16 |
463 |
867 |
+267 |
Mar15 |
140721 |
146.13 |
146.13 |
146.13 |
146.13 |
-0.03 |
0 |
1 |
+0 |
Total Volume and Open Interest |
645,223 |
1,180,988 |
-15,782 |
Euro-Bobl(EUREX) |
Sep14 |
140721 |
128.41 |
128.44 |
128.37 |
128.43 |
+0.04 |
374,369 |
915,192 |
-4,407 |
Dec14 |
140721 |
126.73 |
126.73 |
126.73 |
126.73 |
+0.04 |
0 |
20 |
+0 |
Mar15 |
140721 |
126.73 |
126.73 |
126.73 |
126.73 |
+0.04 |
|
|
|
Total Volume and Open Interest |
374,369 |
915,212 |
-4,407 |
3-Mth Euribor(EUREX) |
Sep14 |
140721 |
99.795 |
99.795 |
99.795 |
99.795 |
-0.005 |
0 |
3,757 |
+0 |
Dec14 |
140721 |
99.810 |
99.810 |
99.810 |
99.810 |
-0.005 |
0 |
2,274 |
+0 |
Mar15 |
140721 |
99.820 |
99.820 |
99.820 |
99.820 |
-0.005 |
15 |
2,932 |
-15 |
Total Volume and Open Interest |
68 |
29,582 |
-7 |
Long Gilt(LIFFE) |
Sep14 |
140721 |
111~02 |
111~06 |
110~28 |
111~05 |
+0~04 |
125,546 |
370,985 |
+3,721 |
Dec14 |
140721 |
111~05 |
111~05 |
111~05 |
111~05 |
+0~04 |
|
|
|
Total Volume and Open Interest |
125,546 |
370,985 |
+3,721 |
3-Mth Short Sterling(LIFFE) |
Sep14 |
140721 |
99.36 |
99.37 |
99.35 |
99.36 |
-0.01 |
19,085 |
383,100 |
+2,962 |
Dec14 |
140721 |
99.17 |
99.19 |
99.17 |
99.17 |
-0.01 |
31,621 |
454,510 |
+12,198 |
Mar15 |
140721 |
98.95 |
98.97 |
98.94 |
98.95 |
-0.01 |
33,360 |
341,004 |
+8,103 |
Jun15 |
140721 |
98.71 |
98.74 |
98.71 |
98.73 |
unch |
34,179 |
262,628 |
+1,554 |
Sep15 |
140721 |
98.48 |
98.52 |
98.48 |
98.51 |
+0.01 |
43,548 |
267,336 |
-740 |
Dec15 |
140721 |
98.28 |
98.31 |
98.28 |
98.30 |
+0.01 |
73,855 |
253,453 |
-4,126 |
Total Volume and Open Interest |
356,099 |
2,868,637 |
+16,077 |
3-Mth Euribor(LIFFE) |
Sep14 |
140721 |
99.795 |
99.800 |
99.790 |
99.790 |
-0.010 |
58,521 |
467,716 |
+790 |
Dec14 |
140721 |
99.810 |
99.815 |
99.805 |
99.810 |
-0.005 |
42,886 |
419,406 |
+6,737 |
Mar15 |
140721 |
99.820 |
99.825 |
99.815 |
99.820 |
-0.005 |
39,441 |
378,698 |
-571 |
Total Volume and Open Interest |
373,245 |
3,550,566 |
+7,632 |
3-Mth Aus T-Bills(SFE) |
Sep14 |
140721 |
97.41 |
97.41 |
97.39 |
97.40 |
-0.01 |
10,835 |
174,044 |
-2,116 |
Dec14 |
140721 |
97.49 |
97.50 |
97.46 |
97.47 |
-0.03 |
18,832 |
223,690 |
-1,709 |
Mar15 |
140721 |
97.50 |
97.51 |
97.47 |
97.49 |
-0.02 |
13,073 |
215,717 |
-1,967 |
Jun15 |
140721 |
97.46 |
97.46 |
97.43 |
97.44 |
-0.03 |
10,315 |
146,547 |
-3,463 |
Sep15 |
140721 |
97.38 |
97.38 |
97.35 |
97.36 |
-0.03 |
6,748 |
109,815 |
-396 |
Dec15 |
140721 |
97.28 |
97.29 |
97.26 |
97.27 |
-0.03 |
4,840 |
67,297 |
-1,112 |
Mar16 |
140721 |
97.19 |
97.19 |
97.17 |
97.18 |
-0.03 |
2,733 |
35,586 |
-798 |
Jun16 |
140721 |
97.09 |
97.09 |
97.08 |
97.08 |
-0.03 |
1,540 |
16,302 |
-491 |
Sep16 |
140721 |
96.99 |
96.99 |
96.99 |
96.99 |
-0.03 |
2 |
2,759 |
+2 |
Dec16 |
140721 |
96.90 |
96.90 |
96.90 |
96.90 |
-0.02 |
2 |
490 |
+2 |
Total Volume and Open Interest |
68,920 |
992,544 |
-12,048 |
10-Year Aus T-Bonds(SFE) |
Sep14 |
140721 |
96.62 |
96.64 |
96.59 |
96.62 |
-0.01 |
56,584 |
633,394 |
+207 |
Dec14 |
140721 |
96.62 |
96.62 |
96.62 |
96.62 |
-0.01 |
|
|
|
Total Volume and Open Interest |
56,584 |
633,394 |
+207 |
3-Year Aus T-Bonds(SFE) |
Sep14 |
140721 |
97.47 |
97.47 |
97.42 |
97.43 |
-0.05 |
117,871 |
747,208 |
-841 |
Dec14 |
140721 |
97.43 |
97.43 |
97.43 |
97.43 |
-0.05 |
|
|
|
Total Volume and Open Interest |
117,871 |
747,208 |
-841 |
Gold(CMX) |
Aug14 |
140721 |
1311.3 |
1319.0 |
1307.9 |
1313.9 |
+4.5 |
176,744 |
159,468 |
-2,927 |
Oct14 |
140721 |
1311.5 |
1319.7 |
1308.8 |
1314.7 |
+4.5 |
2,259 |
19,213 |
+139 |
Dec14 |
140721 |
1312.2 |
1320.4 |
1309.7 |
1315.5 |
+4.5 |
14,550 |
162,454 |
+7,662 |
Feb15 |
140721 |
1313.4 |
1319.8 |
1313.4 |
1316.1 |
+4.5 |
1,411 |
8,123 |
+85 |
Apr15 |
140721 |
1317.2 |
1317.2 |
1316.6 |
1316.6 |
+4.6 |
107 |
8,268 |
+0 |
Jun15 |
140721 |
1317.1 |
1317.1 |
1317.1 |
1317.1 |
+4.6 |
31 |
6,898 |
+1 |
Aug15 |
140721 |
1315.4 |
1317.8 |
1315.4 |
1317.8 |
+4.6 |
8 |
5,312 |
+8 |
Oct15 |
140721 |
1322.1 |
1323.0 |
1317.0 |
1318.7 |
+4.6 |
3 |
645 |
-3 |
Dec15 |
140721 |
1320.1 |
1320.1 |
1319.6 |
1319.9 |
+4.6 |
116 |
12,927 |
-88 |
Feb16 |
140721 |
1321.4 |
1321.4 |
1321.4 |
1321.4 |
+4.7 |
0 |
848 |
+0 |
Apr16 |
140721 |
1323.2 |
1323.2 |
1323.2 |
1323.2 |
+4.8 |
|
|
|
Jun16 |
140721 |
1325.0 |
1325.0 |
1325.0 |
1325.0 |
+4.9 |
19 |
4,018 |
+19 |
Total Volume and Open Interest |
195,515 |
408,662 |
+4,790 |
Silver(CMX) |
Jul14 |
140721 |
2100.0 |
2107.0 |
2090.5 |
2096.6 |
+12.8 |
40 |
228 |
-200 |
Sep14 |
140721 |
2093.0 |
2116.5 |
2086.0 |
2101.2 |
+12.6 |
49,403 |
106,860 |
+1,541 |
Dec14 |
140721 |
2096.5 |
2121.0 |
2095.0 |
2107.0 |
+12.6 |
1,888 |
31,677 |
+85 |
Mar15 |
140721 |
2106.0 |
2126.5 |
2106.0 |
2112.8 |
+12.5 |
294 |
5,377 |
+167 |
May15 |
140721 |
2116.3 |
2116.3 |
2116.3 |
2116.3 |
+12.6 |
5 |
2,199 |
-5 |
Jul15 |
140721 |
2119.7 |
2119.7 |
2119.7 |
2119.7 |
+12.6 |
42 |
3,265 |
+0 |
Sep15 |
140721 |
2114.5 |
2123.3 |
2109.5 |
2123.3 |
+12.6 |
1 |
1,087 |
+1 |
Total Volume and Open Interest |
52,016 |
164,702 |
+1,540 |
Platinum(NYMEX) |
Jul14 |
140721 |
1492.7 |
1492.7 |
1487.0 |
1492.7 |
+3.5 |
1 |
58 |
-1 |
Oct14 |
140721 |
1490.6 |
1501.8 |
1488.1 |
1493.4 |
+3.5 |
10,219 |
70,367 |
-150 |
Jan15 |
140721 |
1493.7 |
1499.5 |
1493.0 |
1494.4 |
+3.6 |
111 |
1,411 |
+59 |
Apr15 |
140721 |
1494.4 |
1494.4 |
1494.4 |
1494.4 |
+3.6 |
0 |
3 |
+0 |
Total Volume and Open Interest |
10,332 |
71,862 |
-92 |
Palladium(NYMEX) |
Sep14 |
140721 |
881.90 |
886.50 |
876.05 |
877.15 |
-4.35 |
6,393 |
41,616 |
+557 |
Dec14 |
140721 |
881.95 |
885.50 |
877.00 |
877.05 |
-4.40 |
315 |
2,816 |
+172 |
Mar15 |
140721 |
876.90 |
876.90 |
876.90 |
876.90 |
-4.40 |
4 |
6 |
-1 |
Total Volume and Open Interest |
6,713 |
44,915 |
+729 |
Copper(CMX) |
Jul14 |
140721 |
317.30 |
319.15 |
316.80 |
318.65 |
+1.25 |
322 |
902 |
-136 |
Sep14 |
140721 |
318.75 |
320.40 |
317.35 |
319.90 |
+1.45 |
38,519 |
124,631 |
+2,589 |
Dec14 |
140721 |
319.50 |
321.10 |
318.20 |
320.80 |
+1.55 |
5,210 |
38,633 |
+50 |
Mar15 |
140721 |
319.50 |
321.20 |
318.35 |
321.10 |
+1.60 |
1,202 |
7,283 |
+536 |
May15 |
140721 |
320.20 |
321.35 |
318.50 |
321.15 |
+1.50 |
25 |
664 |
+19 |
Total Volume and Open Interest |
46,151 |
180,953 |
+3,129 |
DJIA Index(CBOT) |
Sep14 |
140721 |
17016 |
17016 |
16912 |
16983 |
-49 |
274 |
3,388 |
+152 |
Dec14 |
140721 |
16899 |
16947 |
16899 |
16899 |
-48 |
0 |
60 |
+0 |
Mar15 |
140721 |
16820 |
16868 |
16820 |
16820 |
-48 |
|
|
|
Jun15 |
140721 |
16741 |
16789 |
16741 |
16741 |
-48 |
|
|
|
Total Volume and Open Interest |
274 |
3,448 |
+152 |
E-mini DJIA Index(CBOT) |
Sep14 |
140721 |
17021 |
17029 |
16908 |
16983 |
-49 |
225,013 |
125,089 |
-4,051 |
Dec14 |
140721 |
16966 |
16966 |
16817 |
16899 |
-48 |
25 |
149 |
-11 |
Mar15 |
140721 |
16820 |
16820 |
16820 |
16820 |
-48 |
6 |
12 |
+6 |
Jun15 |
140721 |
16741 |
16741 |
16741 |
16741 |
-48 |
0 |
3 |
+0 |
Total Volume and Open Interest |
225,044 |
125,253 |
-4,056 |
S & P 500(CME) |
Sep14 |
140721 |
1970.40 |
1971.40 |
1959.30 |
1966.30 |
-5.30 |
8,025 |
130,351 |
-286 |
Dec14 |
140721 |
1958.40 |
1959.20 |
1950.70 |
1958.40 |
-5.30 |
8 |
6,146 |
+11 |
Mar15 |
140721 |
1950.80 |
1950.80 |
1943.10 |
1950.80 |
-5.30 |
0 |
3,137 |
+0 |
Jun15 |
140721 |
1944.10 |
1944.10 |
1936.40 |
1944.10 |
-5.30 |
|
|
|
Total Volume and Open Interest |
8,033 |
139,634 |
-275 |
S & P 500 E-Mini(Globex) |
Sep14 |
140721 |
1970.25 |
1971.50 |
1959.00 |
1966.25 |
-5.25 |
2,441,561 |
2,941,204 |
+13,637 |
Dec14 |
140721 |
1962.50 |
1963.50 |
1951.25 |
1958.50 |
-5.25 |
3,890 |
21,146 |
+1,432 |
Total Volume and Open Interest |
2,445,476 |
2,962,603 |
+15,073 |
NASDAQ 100(CME) |
Sep14 |
140721 |
3928.00 |
3934.50 |
3911.00 |
3925.80 |
-4.50 |
889 |
4,101 |
-299 |
Dec14 |
140721 |
3918.30 |
3922.80 |
3918.30 |
3918.30 |
-4.50 |
0 |
1 |
+0 |
Mar15 |
140721 |
3911.80 |
3916.30 |
3911.80 |
3911.80 |
-4.50 |
|
|
|
Total Volume and Open Interest |
889 |
4,102 |
-299 |
NASDAQ 100 E-Mini(Globex) |
Sep14 |
140721 |
3929.50 |
3934.30 |
3909.80 |
3925.80 |
-4.50 |
380,375 |
360,880 |
+1,049 |
Dec14 |
140721 |
3922.00 |
3926.80 |
3903.00 |
3918.30 |
-4.50 |
366 |
482 |
+34 |
Total Volume and Open Interest |
380,742 |
361,403 |
+1,083 |
S & P Midcap 400(CME) |
Sep14 |
140721 |
1404.70 |
1408.10 |
1404.70 |
1404.70 |
-3.40 |
0 |
229 |
+0 |
Dec14 |
140721 |
1400.60 |
1404.00 |
1400.60 |
1400.60 |
-3.40 |
|
|
|
Mar15 |
140721 |
1396.60 |
1400.00 |
1396.60 |
1396.60 |
-3.40 |
|
|
|
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 |
140721 |
13.00 |
13.60 |
12.95 |
13.40 |
+0.40 |
208,685 |
0 |
-174,159 |
Sep14 |
140721 |
13.65 |
14.10 |
13.60 |
13.95 |
+0.25 |
64,363 |
0 |
-69,809 |
Oct14 |
140721 |
14.35 |
14.65 |
14.20 |
14.50 |
+0.10 |
32,754 |
0 |
-55,585 |
Total Volume and Open Interest |
378,380 |
413,564 |
+17,267 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep14 |
140721 |
15365 |
15390 |
15205 |
15290 |
-55 |
12,085 |
62,363 |
-269 |
Dec14 |
140721 |
15295 |
15310 |
15250 |
15250 |
-60 |
0 |
13 |
+0 |
Total Volume and Open Interest |
12,085 |
62,376 |
-269 |
Nikkei 225(SGX) |
Sep14 |
140721 |
15205 |
15375 |
15205 |
15300 |
+90 |
57,065 |
246,754 |
+1,579 |
Dec14 |
140721 |
15230 |
15230 |
15230 |
15230 |
+100 |
1 |
27,203 |
+1 |
Mar15 |
140721 |
15215 |
15215 |
15215 |
15215 |
+100 |
0 |
50 |
+0 |
Total Volume and Open Interest |
57,066 |
283,340 |
+1,580 |
CAC 40(EURONEXT) |
Aug14 |
140721 |
4334.5 |
4341.0 |
4295.5 |
4304.0 |
-33.5 |
80,856 |
211,248 |
+75,362 |
Sep14 |
140721 |
4340.5 |
4340.5 |
4300.0 |
4305.0 |
-33.5 |
3,432 |
32,164 |
+1,708 |
Oct14 |
140721 |
4296.0 |
4296.0 |
4296.0 |
4296.0 |
|
|
|
|
Hang Seng Index(HKFE) |
Jul14 |
140721 |
23409 |
23494 |
23307 |
23326 |
-83 |
41,157 |
117,449 |
-35 |
Aug14 |
140721 |
23333 |
23470 |
23262 |
23277 |
-84 |
614 |
1,461 |
+109 |
Sep14 |
140721 |
23273 |
23340 |
23180 |
23196 |
-85 |
93 |
5,863 |
+19 |
Total Volume and Open Interest |
41,917 |
126,916 |
+96 |
DAX(EUREX) |
Sep14 |
140721 |
9729.0 |
9734.0 |
9595.0 |
9625.0 |
-83.5 |
123,687 |
136,557 |
-1,063 |
Dec14 |
140721 |
9739.5 |
9739.5 |
9609.0 |
9632.0 |
-83.0 |
1,044 |
2,256 |
+358 |
Mar15 |
140721 |
9716.0 |
9716.0 |
9625.0 |
9644.0 |
-83.0 |
1 |
281 |
+0 |
Total Volume and Open Interest |
124,732 |
139,094 |
-705 |
FT-SE 100(EURONEXT) |
Sep14 |
140721 |
6702.00 |
6711.50 |
6666.50 |
6687.00 |
-9.50 |
92,230 |
585,724 |
-3,813 |
Dec14 |
140721 |
6667.00 |
6667.00 |
6660.50 |
6660.50 |
-10.00 |
0 |
10,387 |
-1 |
Mar15 |
140721 |
6616.00 |
6616.00 |
6616.00 |
6616.00 |
-10.50 |
100 |
181 |
+0 |
Total Volume and Open Interest |
92,330 |
596,302 |
-3,804 |
SPI 200(SFE) |
Sep14 |
140721 |
5482.0 |
5511.0 |
5479.0 |
5500.0 |
+15.0 |
29,281 |
222,149 |
-1,265 |
Dec14 |
140721 |
5489.0 |
5498.0 |
5489.0 |
5498.0 |
+16.0 |
142 |
2,946 |
+96 |
Mar15 |
140721 |
5461.0 |
5461.0 |
5461.0 |
5461.0 |
+16.0 |
100 |
1,904 |
-68 |
Total Volume and Open Interest |
30,897 |
233,889 |
-607 |
FTSE MIB(ISE) |
Sep14 |
140721 |
20750.00 |
20775.00 |
20390.00 |
20452.00 |
-280.00 |
29,739 |
46,083 |
-488 |
Dec14 |
140721 |
20605.00 |
20625.00 |
20290.00 |
20347.00 |
-280.00 |
47 |
189 |
-3 |
Mar15 |
140721 |
20345.00 |
20345.00 |
20345.00 |
20345.00 |
-280.00 |
|
|
|
Total Volume and Open Interest |
29,786 |
46,272 |
-491 |
KOSPI 200(KFE) |
Sep14 |
140721 |
262.40 |
264.30 |
262.10 |
262.20 |
-0.10 |
109,440 |
114,555 |
+5,626 |
Dec14 |
140721 |
263.75 |
265.65 |
263.55 |
263.70 |
-0.10 |
247 |
2,021 |
+89 |
Mar15 |
140721 |
264.45 |
264.45 |
264.45 |
264.45 |
+2.25 |
1 |
677 |
+72 |
Total Volume and Open Interest |
109,689 |
117,521 |
+5,824 |
GSCI(CME) |
Aug14 |
140721 |
633.40 |
634.00 |
630.00 |
633.40 |
+2.90 |
83 |
9,272 |
-41 |
Sep14 |
140721 |
631.55 |
632.00 |
628.00 |
631.55 |
+2.90 |
31 |
31 |
+31 |
Oct14 |
140721 |
629.55 |
630.00 |
626.00 |
629.55 |
+2.90 |
|
|
|
Total Volume and Open Interest |
114 |
9,303 |
-10 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|