|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu July 24, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug14 |
140724 |
1199.75 |
1232.75 |
1199.00 |
1207.50 |
+6.50 |
25,581 |
48,266 |
-700 |
Sep14 |
140724 |
1100.75 |
1133.75 |
1100.75 |
1111.50 |
+9.75 |
12,966 |
30,332 |
+516 |
Nov14 |
140724 |
1075.50 |
1107.25 |
1075.25 |
1084.75 |
+8.25 |
97,780 |
405,909 |
+2,342 |
Jan15 |
140724 |
1083.00 |
1113.75 |
1083.00 |
1091.50 |
+7.75 |
7,543 |
56,761 |
+541 |
Mar15 |
140724 |
1089.25 |
1120.00 |
1089.25 |
1097.50 |
+6.75 |
4,475 |
37,328 |
+316 |
May15 |
140724 |
1095.75 |
1126.50 |
1095.75 |
1103.50 |
+6.50 |
2,084 |
19,711 |
+338 |
Jul15 |
140724 |
1102.00 |
1132.00 |
1102.00 |
1109.50 |
+6.50 |
2,565 |
22,946 |
+781 |
Aug15 |
140724 |
1108.50 |
1117.75 |
1098.00 |
1104.00 |
+6.00 |
63 |
898 |
+26 |
Sep15 |
140724 |
1086.25 |
1086.25 |
1085.00 |
1086.25 |
+1.25 |
19 |
209 |
+5 |
Nov15 |
140724 |
1076.50 |
1098.00 |
1075.50 |
1078.50 |
+0.50 |
1,459 |
25,815 |
+515 |
Jan16 |
140724 |
1085.00 |
1096.00 |
1082.50 |
1082.75 |
+0.25 |
30 |
203 |
+10 |
Mar16 |
140724 |
1079.75 |
1084.00 |
1079.50 |
1083.50 |
-0.50 |
18 |
26 |
+8 |
May16 |
140724 |
1100.00 |
1100.00 |
1085.00 |
1085.00 |
-1.00 |
2 |
4 |
+0 |
Jul16 |
140724 |
1086.75 |
1089.25 |
1086.75 |
1086.75 |
-2.50 |
5 |
58 |
+0 |
Total Volume and Open Interest |
154,627 |
648,970 |
+4,705 |
Soybean Meal(CBOT) |
Aug14 |
140724 |
392.00 |
404.10 |
391.40 |
395.30 |
+3.80 |
19,839 |
33,235 |
-3,919 |
Sep14 |
140724 |
365.20 |
376.00 |
364.30 |
367.20 |
+2.90 |
12,907 |
33,151 |
+777 |
Oct14 |
140724 |
350.00 |
361.30 |
350.00 |
353.00 |
+2.80 |
8,204 |
23,674 |
+821 |
Dec14 |
140724 |
346.40 |
358.50 |
346.40 |
350.00 |
+2.70 |
33,889 |
157,025 |
+1,640 |
Jan15 |
140724 |
345.50 |
356.80 |
345.30 |
348.90 |
+2.90 |
3,317 |
16,778 |
+241 |
Mar15 |
140724 |
346.60 |
357.70 |
346.50 |
349.50 |
+2.50 |
3,392 |
16,973 |
+450 |
May15 |
140724 |
348.50 |
359.30 |
348.50 |
350.80 |
+2.10 |
1,679 |
10,990 |
+234 |
Jul15 |
140724 |
350.50 |
360.50 |
350.30 |
352.80 |
+2.10 |
1,221 |
12,172 |
+171 |
Aug15 |
140724 |
350.60 |
358.60 |
350.60 |
351.90 |
+1.30 |
156 |
2,367 |
+1 |
Sep15 |
140724 |
356.80 |
356.80 |
348.20 |
349.50 |
+1.30 |
57 |
1,268 |
+13 |
Total Volume and Open Interest |
84,754 |
312,262 |
+467 |
Soybean Oil(CBOT) |
Aug14 |
140724 |
36.20 |
36.64 |
36.15 |
36.24 |
+0.04 |
19,874 |
37,088 |
-1,579 |
Sep14 |
140724 |
36.30 |
36.67 |
36.19 |
36.27 |
+0.03 |
12,849 |
29,376 |
+516 |
Oct14 |
140724 |
36.30 |
36.62 |
36.18 |
36.25 |
+0.03 |
3,796 |
19,362 |
+331 |
Dec14 |
140724 |
36.40 |
36.75 |
36.30 |
36.35 |
unch |
34,832 |
195,031 |
+740 |
Jan15 |
140724 |
36.53 |
36.92 |
36.48 |
36.53 |
unch |
1,993 |
17,665 |
+61 |
Mar15 |
140724 |
36.75 |
37.14 |
36.69 |
36.77 |
+0.05 |
1,761 |
13,111 |
+105 |
May15 |
140724 |
36.90 |
37.33 |
36.90 |
36.98 |
+0.08 |
1,333 |
10,841 |
+117 |
Jul15 |
140724 |
37.10 |
37.49 |
37.04 |
37.15 |
+0.11 |
1,072 |
5,941 |
+75 |
Aug15 |
140724 |
37.27 |
37.55 |
37.09 |
37.21 |
+0.12 |
91 |
1,499 |
+20 |
Sep15 |
140724 |
37.26 |
37.35 |
37.03 |
37.12 |
+0.09 |
29 |
1,234 |
-5 |
Total Volume and Open Interest |
77,717 |
335,305 |
+398 |
Canola(WCE) |
Nov14 |
140724 |
434.1 |
445.5 |
434.0 |
440.7 |
+2.7 |
7,191 |
85,744 |
+1,918 |
Jan15 |
140724 |
439.1 |
448.7 |
438.3 |
444.4 |
+2.6 |
2,272 |
27,521 |
-149 |
Mar15 |
140724 |
439.6 |
448.3 |
438.5 |
444.9 |
+2.5 |
2,253 |
15,474 |
-854 |
May15 |
140724 |
439.9 |
445.1 |
438.3 |
441.5 |
+2.6 |
1,720 |
8,526 |
+819 |
Jul15 |
140724 |
436.1 |
441.0 |
433.7 |
437.4 |
+2.7 |
1,063 |
6,949 |
-314 |
Total Volume and Open Interest |
15,639 |
148,389 |
+2,005 |
Corn(CBOT) |
Sep14 |
140724 |
361.75 |
369.00 |
356.50 |
361.50 |
-1.00 |
56,738 |
501,399 |
-614 |
Dec14 |
140724 |
370.00 |
376.75 |
364.25 |
369.50 |
-1.25 |
75,280 |
574,702 |
+2,279 |
Mar15 |
140724 |
382.00 |
388.00 |
376.25 |
381.25 |
-1.25 |
13,209 |
106,863 |
+2,898 |
May15 |
140724 |
389.75 |
396.00 |
384.50 |
389.50 |
-0.75 |
2,489 |
25,933 |
+626 |
Jul15 |
140724 |
397.00 |
403.00 |
392.25 |
397.00 |
-0.50 |
4,386 |
48,290 |
+800 |
Sep15 |
140724 |
406.75 |
409.50 |
399.75 |
404.00 |
-1.00 |
613 |
11,890 |
+172 |
Dec15 |
140724 |
409.50 |
415.50 |
406.00 |
411.00 |
+0.25 |
3,088 |
65,957 |
+454 |
Mar16 |
140724 |
421.00 |
422.50 |
415.25 |
420.25 |
unch |
194 |
1,791 |
+3 |
May16 |
140724 |
424.00 |
427.00 |
424.00 |
426.50 |
-0.50 |
143 |
606 |
+9 |
Jul16 |
140724 |
428.75 |
429.75 |
425.00 |
429.00 |
-0.75 |
166 |
1,277 |
+53 |
Total Volume and Open Interest |
156,485 |
1,341,446 |
+6,791 |
Wheat(CBOT) |
Sep14 |
140724 |
530.50 |
542.25 |
526.00 |
528.75 |
-2.00 |
35,671 |
206,287 |
+3,183 |
Dec14 |
140724 |
553.75 |
564.75 |
548.50 |
550.25 |
-4.25 |
20,332 |
119,955 |
+679 |
Mar15 |
140724 |
577.00 |
587.25 |
571.50 |
572.75 |
-5.00 |
8,593 |
45,902 |
+445 |
May15 |
140724 |
593.75 |
602.50 |
587.50 |
588.25 |
-5.50 |
1,123 |
11,836 |
+234 |
Jul15 |
140724 |
605.75 |
616.50 |
600.00 |
600.50 |
-6.50 |
2,055 |
29,476 |
+519 |
Sep15 |
140724 |
619.50 |
625.00 |
613.00 |
613.00 |
-6.50 |
46 |
1,483 |
+13 |
Total Volume and Open Interest |
68,059 |
420,728 |
+5,133 |
Wheat(KCBT) |
Sep14 |
140724 |
623.50 |
634.75 |
618.75 |
620.50 |
-3.00 |
6,655 |
71,157 |
-348 |
Dec14 |
140724 |
636.75 |
647.75 |
632.25 |
634.25 |
-2.25 |
4,506 |
45,485 |
+36 |
Mar15 |
140724 |
645.00 |
656.75 |
642.00 |
642.25 |
-2.50 |
699 |
11,264 |
+78 |
May15 |
140724 |
651.75 |
658.75 |
648.50 |
648.50 |
-2.75 |
264 |
5,368 |
+23 |
Jul15 |
140724 |
643.00 |
653.00 |
640.00 |
641.50 |
-1.25 |
337 |
7,999 |
+76 |
Sep15 |
140724 |
653.00 |
653.00 |
651.75 |
651.75 |
-1.25 |
4 |
746 |
+0 |
Total Volume and Open Interest |
12,478 |
142,865 |
-138 |
Wheat(MGE) |
Sep14 |
140724 |
624.75 |
633.00 |
617.50 |
619.75 |
-1.25 |
3,281 |
26,902 |
-193 |
Dec14 |
140724 |
631.00 |
641.00 |
626.00 |
627.25 |
-2.50 |
1,853 |
23,109 |
+772 |
Mar15 |
140724 |
645.00 |
653.00 |
638.75 |
639.00 |
-3.50 |
562 |
7,947 |
+213 |
May15 |
140724 |
655.00 |
655.75 |
646.25 |
646.25 |
-4.00 |
96 |
1,758 |
+48 |
Jul15 |
140724 |
658.50 |
660.50 |
653.00 |
653.00 |
-4.50 |
139 |
581 |
+41 |
Total Volume and Open Interest |
5,960 |
60,856 |
+890 |
Oats(CBOT) |
Sep14 |
140724 |
333.00 |
337.00 |
330.50 |
337.00 |
+4.00 |
26 |
1,605 |
-2 |
Dec14 |
140724 |
324.75 |
328.00 |
321.00 |
326.00 |
+1.75 |
221 |
5,232 |
+24 |
Mar15 |
140724 |
312.00 |
318.75 |
312.00 |
314.75 |
-0.50 |
16 |
425 |
+14 |
May15 |
140724 |
304.75 |
306.00 |
304.75 |
304.75 |
-1.25 |
0 |
18 |
+0 |
Total Volume and Open Interest |
265 |
7,289 |
+38 |
Rough Rice(CBOT) |
Sep14 |
140724 |
13.10 |
13.18 |
13.07 |
13.09 |
-0.03 |
278 |
5,453 |
-45 |
Nov14 |
140724 |
13.37 |
13.40 |
13.30 |
13.31 |
-0.02 |
124 |
2,671 |
-14 |
Jan15 |
140724 |
13.49 |
13.50 |
13.49 |
13.50 |
-0.03 |
1 |
164 |
+1 |
Mar15 |
140724 |
13.66 |
13.69 |
13.66 |
13.66 |
-0.03 |
0 |
103 |
+0 |
Total Volume and Open Interest |
403 |
8,391 |
-58 |
Live Cattle(CME) |
Aug14 |
140724 |
156.650 |
158.650 |
155.350 |
156.550 |
+0.500 |
21,535 |
65,000 |
-3,875 |
Oct14 |
140724 |
158.650 |
159.800 |
156.400 |
158.050 |
+0.050 |
26,984 |
146,454 |
+2,687 |
Dec14 |
140724 |
158.000 |
159.235 |
155.650 |
157.785 |
+0.050 |
12,653 |
70,783 |
+552 |
Feb15 |
140724 |
155.700 |
156.880 |
153.850 |
156.150 |
+0.365 |
8,503 |
32,035 |
+1,328 |
Apr15 |
140724 |
155.130 |
155.985 |
153.000 |
155.450 |
+0.450 |
3,741 |
19,574 |
+1,082 |
Jun15 |
140724 |
146.800 |
147.750 |
145.035 |
147.235 |
+0.750 |
448 |
5,103 |
+60 |
Total Volume and Open Interest |
74,007 |
340,897 |
+1,931 |
Feeder Cattle(CME) |
Aug14 |
140724 |
217.550 |
219.100 |
214.935 |
217.330 |
+0.080 |
3,822 |
15,655 |
-906 |
Sep14 |
140724 |
218.380 |
219.800 |
215.700 |
218.050 |
-0.350 |
1,862 |
10,004 |
+196 |
Oct14 |
140724 |
218.350 |
219.435 |
215.200 |
217.630 |
-0.555 |
2,285 |
9,078 |
-36 |
Nov14 |
140724 |
217.685 |
218.500 |
214.750 |
217.035 |
-0.315 |
1,291 |
5,790 |
+39 |
Jan15 |
140724 |
211.800 |
212.185 |
208.850 |
211.285 |
+0.435 |
1,040 |
6,471 |
+235 |
Mar15 |
140724 |
208.700 |
209.600 |
207.000 |
208.935 |
+0.685 |
164 |
1,329 |
+36 |
Apr15 |
140724 |
208.550 |
209.400 |
207.330 |
208.500 |
+0.100 |
65 |
504 |
+17 |
Total Volume and Open Interest |
10,594 |
49,281 |
-391 |
Lean Hogs(CME) |
Aug14 |
140724 |
124.000 |
124.230 |
121.650 |
123.200 |
-1.380 |
19,240 |
34,597 |
-4,337 |
Oct14 |
140724 |
109.550 |
109.730 |
107.450 |
107.900 |
-2.550 |
17,543 |
92,296 |
+879 |
Dec14 |
140724 |
100.600 |
100.600 |
98.500 |
98.635 |
-2.865 |
5,169 |
63,744 |
+916 |
Feb15 |
140724 |
96.300 |
96.300 |
93.980 |
94.300 |
-2.680 |
4,932 |
30,751 |
+1,532 |
Apr15 |
140724 |
93.950 |
93.950 |
91.200 |
93.285 |
-0.915 |
645 |
15,048 |
+168 |
May15 |
140724 |
93.450 |
93.500 |
91.500 |
92.000 |
-1.450 |
35 |
598 |
+0 |
Jun15 |
140724 |
95.000 |
95.135 |
92.500 |
94.600 |
-0.900 |
441 |
8,278 |
+227 |
Jul15 |
140724 |
92.250 |
92.500 |
90.650 |
92.000 |
-1.500 |
117 |
1,135 |
+26 |
Total Volume and Open Interest |
48,265 |
247,792 |
-487 |
Class III Milk(CME) |
Jul14 |
140724 |
21.57 |
21.58 |
21.53 |
21.53 |
+0.01 |
22 |
4,184 |
-15 |
Aug14 |
140724 |
21.90 |
21.94 |
21.60 |
21.69 |
-0.11 |
194 |
3,800 |
+35 |
Sep14 |
140724 |
21.10 |
21.14 |
20.87 |
20.91 |
-0.07 |
241 |
3,362 |
+16 |
Oct14 |
140724 |
20.26 |
20.36 |
20.09 |
20.10 |
-0.11 |
161 |
3,093 |
-10 |
Nov14 |
140724 |
19.64 |
19.69 |
19.50 |
19.54 |
-0.10 |
82 |
2,833 |
-9 |
Total Volume and Open Interest |
1,010 |
27,404 |
+161 |
Cocoa(ICE) |
Sep14 |
140724 |
3193 |
3234 |
3189 |
3198 |
+13 |
11,609 |
93,482 |
-811 |
Dec14 |
140724 |
3130 |
3177 |
3130 |
3150 |
+19 |
6,607 |
67,305 |
+159 |
Mar15 |
140724 |
3126 |
3152 |
3123 |
3132 |
+16 |
2,040 |
34,161 |
+376 |
May15 |
140724 |
3120 |
3144 |
3113 |
3121 |
+11 |
930 |
10,377 |
+355 |
Jul15 |
140724 |
3110 |
3131 |
3099 |
3109 |
+10 |
159 |
5,046 |
+49 |
Sep15 |
140724 |
3109 |
3115 |
3085 |
3095 |
+2 |
44 |
1,468 |
+14 |
Dec15 |
140724 |
3091 |
3096 |
3076 |
3086 |
-3 |
36 |
693 |
+15 |
Total Volume and Open Interest |
21,871 |
214,708 |
+598 |
Coffee "C"(ICE) |
Sep14 |
140724 |
175.80 |
180.50 |
175.70 |
178.30 |
+1.70 |
11,996 |
78,314 |
-512 |
Dec14 |
140724 |
180.00 |
184.00 |
179.70 |
181.95 |
+1.60 |
4,072 |
44,025 |
+360 |
Mar15 |
140724 |
183.80 |
187.10 |
182.95 |
185.15 |
+1.60 |
1,287 |
22,797 |
+107 |
May15 |
140724 |
185.00 |
189.00 |
185.00 |
187.05 |
+1.40 |
182 |
6,550 |
+20 |
Jul15 |
140724 |
188.35 |
190.30 |
188.10 |
188.45 |
+1.20 |
82 |
1,909 |
+9 |
Sep15 |
140724 |
190.25 |
191.25 |
188.95 |
189.35 |
+0.80 |
69 |
1,494 |
-36 |
Total Volume and Open Interest |
17,755 |
161,474 |
-24 |
Orange Juice(ICE) |
Sep14 |
140724 |
152.35 |
152.95 |
148.75 |
149.80 |
-2.70 |
694 |
9,837 |
-174 |
Nov14 |
140724 |
154.05 |
154.05 |
151.00 |
151.75 |
-2.65 |
129 |
1,931 |
+62 |
Jan15 |
140724 |
156.00 |
156.00 |
152.90 |
153.70 |
-2.65 |
44 |
1,058 |
+40 |
Mar15 |
140724 |
157.60 |
157.60 |
154.65 |
155.30 |
-2.70 |
26 |
331 |
+25 |
May15 |
140724 |
156.65 |
156.65 |
156.65 |
156.65 |
-2.65 |
0 |
43 |
+0 |
Jul15 |
140724 |
160.45 |
160.45 |
160.45 |
160.45 |
-2.65 |
|
|
|
Total Volume and Open Interest |
893 |
13,200 |
-47 |
Sugar #11(ICE) |
Oct14 |
140724 |
16.96 |
17.33 |
16.94 |
17.05 |
+0.09 |
53,154 |
467,879 |
+3,302 |
Mar15 |
140724 |
18.51 |
18.87 |
18.51 |
18.67 |
+0.13 |
22,566 |
218,498 |
+718 |
May15 |
140724 |
18.70 |
19.00 |
18.70 |
18.83 |
+0.13 |
7,573 |
40,230 |
+13 |
Jul15 |
140724 |
18.69 |
19.00 |
18.69 |
18.84 |
+0.15 |
5,559 |
70,268 |
+1,430 |
Oct15 |
140724 |
19.09 |
19.24 |
18.97 |
19.12 |
+0.15 |
1,595 |
29,598 |
-310 |
Mar16 |
140724 |
19.53 |
19.60 |
19.46 |
19.52 |
+0.13 |
688 |
15,172 |
+124 |
May16 |
140724 |
19.51 |
19.57 |
19.44 |
19.50 |
+0.13 |
126 |
2,859 |
+3 |
Jul16 |
140724 |
19.48 |
19.54 |
19.41 |
19.47 |
+0.12 |
98 |
3,338 |
+30 |
Total Volume and Open Interest |
91,648 |
857,950 |
+5,425 |
London Cocoa(LCE) |
Sep14 |
140724 |
1990 |
2000 |
1975 |
1986 |
-2 |
24,299 |
75,391 |
-1,947 |
Dec14 |
140724 |
1941 |
1952 |
1931 |
1943 |
+5 |
12,469 |
91,521 |
+1,176 |
Mar15 |
140724 |
1918 |
1929 |
1908 |
1920 |
+5 |
13,415 |
70,242 |
+552 |
May15 |
140724 |
1901 |
1914 |
1895 |
1904 |
+5 |
2,344 |
23,765 |
+240 |
Jul15 |
140724 |
1891 |
1902 |
1884 |
1893 |
+6 |
1,499 |
3,742 |
+57 |
Sep15 |
140724 |
1887 |
1896 |
1879 |
1886 |
+6 |
384 |
2,547 |
+117 |
Dec15 |
140724 |
1884 |
1884 |
1877 |
1878 |
+5 |
167 |
1,430 |
+5 |
Total Volume and Open Interest |
54,578 |
270,405 |
+204 |
London Sugar(LCE) |
Oct14 |
140724 |
447.50 |
454.80 |
445.40 |
447.60 |
+0.40 |
3,044 |
40,005 |
+432 |
Dec14 |
140724 |
462.40 |
469.00 |
460.80 |
462.80 |
+0.90 |
1,896 |
12,672 |
+439 |
Mar15 |
140724 |
480.20 |
485.80 |
479.00 |
481.00 |
+0.60 |
1,007 |
8,143 |
+82 |
May15 |
140724 |
490.80 |
495.30 |
488.50 |
490.70 |
+0.40 |
555 |
3,248 |
+4 |
Aug15 |
140724 |
494.80 |
499.10 |
494.10 |
495.70 |
+0.60 |
146 |
2,253 |
-1 |
Total Volume and Open Interest |
6,670 |
67,022 |
+998 |
Cotton(ICE) |
Oct14 |
140724 |
68.88 |
68.88 |
66.10 |
66.40 |
-2.37 |
33 |
382 |
+2 |
Dec14 |
140724 |
68.22 |
68.24 |
65.66 |
66.05 |
-2.03 |
10,958 |
120,342 |
+6 |
Mar15 |
140724 |
68.78 |
68.83 |
66.66 |
66.98 |
-1.75 |
2,366 |
25,752 |
+151 |
May15 |
140724 |
69.93 |
69.96 |
68.00 |
68.30 |
-1.60 |
192 |
1,892 |
+30 |
Jul15 |
140724 |
70.84 |
70.84 |
68.85 |
69.46 |
-1.38 |
106 |
2,168 |
+8 |
Oct15 |
140724 |
69.68 |
69.68 |
69.68 |
69.68 |
-1.51 |
0 |
5 |
+0 |
Total Volume and Open Interest |
13,716 |
153,458 |
+237 |
Lumber(CME) |
Sep14 |
140724 |
332.8 |
333.5 |
323.4 |
325.8 |
-7.6 |
467 |
3,296 |
-9 |
Nov14 |
140724 |
330.2 |
332.8 |
323.0 |
325.8 |
-6.9 |
110 |
621 |
-7 |
Jan15 |
140724 |
334.0 |
336.5 |
327.0 |
330.0 |
-6.0 |
4 |
30 |
+0 |
Mar15 |
140724 |
335.0 |
341.0 |
331.0 |
335.0 |
-5.0 |
0 |
13 |
+0 |
Total Volume and Open Interest |
581 |
3,961 |
-16 |
Crude Oil(NYM) |
Sep14 |
140724 |
103.20 |
103.31 |
101.88 |
102.07 |
-1.05 |
252,395 |
343,029 |
+253 |
Oct14 |
140724 |
101.73 |
101.80 |
100.55 |
100.72 |
-0.93 |
73,406 |
183,803 |
+5,667 |
Nov14 |
140724 |
100.78 |
100.93 |
99.70 |
99.86 |
-0.87 |
34,258 |
76,801 |
-1,059 |
Dec14 |
140724 |
99.98 |
100.08 |
98.97 |
99.12 |
-0.83 |
53,145 |
207,336 |
+115 |
Jan15 |
140724 |
99.36 |
99.36 |
98.33 |
98.47 |
-0.77 |
18,228 |
66,743 |
-1,584 |
Feb15 |
140724 |
98.63 |
98.68 |
97.77 |
97.85 |
-0.72 |
9,283 |
41,045 |
+612 |
Mar15 |
140724 |
97.98 |
97.98 |
97.15 |
97.28 |
-0.68 |
9,219 |
65,701 |
-357 |
Apr15 |
140724 |
96.97 |
97.18 |
96.63 |
96.70 |
-0.65 |
2,451 |
30,500 |
+415 |
May15 |
140724 |
96.50 |
96.59 |
96.13 |
96.19 |
-0.61 |
1,045 |
25,392 |
+63 |
Jun15 |
140724 |
96.08 |
96.25 |
95.63 |
95.74 |
-0.58 |
12,554 |
108,594 |
+991 |
Jul15 |
140724 |
95.55 |
95.55 |
95.21 |
95.21 |
-0.54 |
1,043 |
26,831 |
+186 |
Aug15 |
140724 |
94.76 |
94.76 |
94.76 |
94.76 |
-0.52 |
435 |
22,397 |
+160 |
Sep15 |
140724 |
94.36 |
94.39 |
94.36 |
94.39 |
-0.51 |
546 |
37,986 |
+135 |
Oct15 |
140724 |
94.07 |
94.07 |
94.07 |
94.07 |
-0.49 |
526 |
20,680 |
-266 |
Nov15 |
140724 |
93.91 |
93.91 |
93.81 |
93.81 |
-0.48 |
553 |
22,690 |
+15 |
Dec15 |
140724 |
93.98 |
93.99 |
93.45 |
93.56 |
-0.47 |
12,297 |
144,730 |
+620 |
Total Volume and Open Interest |
486,834 |
1,640,317 |
-25,168 |
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 |
140724 |
103.200 |
103.300 |
101.875 |
102.075 |
-1.050 |
4,396 |
1,663 |
+15 |
Oct14 |
140724 |
101.825 |
101.825 |
100.625 |
100.725 |
-0.925 |
155 |
1,473 |
+52 |
Nov14 |
140724 |
99.850 |
99.850 |
99.850 |
99.850 |
-0.875 |
96 |
469 |
+62 |
Dec14 |
140724 |
99.925 |
99.925 |
99.125 |
99.125 |
-0.825 |
95 |
1,873 |
+87 |
Jan15 |
140724 |
99.450 |
99.450 |
98.475 |
98.475 |
-0.775 |
1 |
24 |
+1 |
Feb15 |
140724 |
97.850 |
97.850 |
97.850 |
97.850 |
-0.725 |
0 |
3 |
+0 |
Mar15 |
140724 |
97.275 |
97.275 |
97.275 |
97.275 |
-0.675 |
0 |
1 |
+0 |
Apr15 |
140724 |
96.700 |
96.700 |
96.700 |
96.700 |
-0.650 |
|
|
|
Total Volume and Open Interest |
4,743 |
5,593 |
+217 |
NY Harbor ULSD(NYM) |
Aug14 |
140724 |
288.20 |
288.52 |
286.50 |
287.09 |
-0.45 |
34,225 |
39,918 |
-6,571 |
Sep14 |
140724 |
289.17 |
289.42 |
287.40 |
287.92 |
-0.65 |
43,644 |
86,782 |
+3,283 |
Oct14 |
140724 |
290.23 |
290.37 |
288.50 |
289.02 |
-0.68 |
15,172 |
44,865 |
-106 |
Nov14 |
140724 |
291.14 |
291.37 |
289.61 |
290.13 |
-0.73 |
11,197 |
21,964 |
+1,026 |
Dec14 |
140724 |
292.25 |
292.38 |
290.55 |
291.17 |
-0.81 |
14,419 |
35,466 |
-763 |
Jan15 |
140724 |
292.68 |
292.99 |
291.36 |
291.95 |
-0.86 |
5,016 |
17,579 |
+593 |
Feb15 |
140724 |
292.52 |
292.79 |
291.25 |
291.74 |
-0.92 |
3,034 |
13,880 |
+291 |
Mar15 |
140724 |
291.57 |
291.74 |
290.20 |
290.72 |
-0.99 |
2,743 |
16,612 |
+810 |
Apr15 |
140724 |
290.33 |
290.54 |
289.05 |
289.53 |
-1.02 |
1,263 |
9,914 |
+344 |
May15 |
140724 |
288.90 |
288.90 |
288.21 |
288.44 |
-1.05 |
1,215 |
4,699 |
+4 |
Jun15 |
140724 |
288.28 |
288.28 |
286.92 |
287.47 |
-1.09 |
1,549 |
17,359 |
-36 |
Jul15 |
140724 |
286.95 |
287.01 |
286.82 |
287.01 |
-1.09 |
20 |
1,605 |
+0 |
Aug15 |
140724 |
286.82 |
286.82 |
286.82 |
286.82 |
-1.08 |
22 |
1,443 |
+7 |
Sep15 |
140724 |
286.70 |
286.70 |
286.70 |
286.70 |
-1.07 |
9 |
1,568 |
+0 |
Total Volume and Open Interest |
134,068 |
329,082 |
-950 |
RBOB Gasoline(NYM) |
Aug14 |
140724 |
286.99 |
287.13 |
282.74 |
283.68 |
-2.33 |
36,770 |
41,516 |
-5,491 |
Sep14 |
140724 |
284.70 |
285.04 |
280.59 |
281.30 |
-2.58 |
50,889 |
102,174 |
+2,028 |
Oct14 |
140724 |
270.02 |
270.20 |
266.43 |
267.11 |
-2.06 |
17,671 |
44,799 |
+477 |
Nov14 |
140724 |
266.75 |
266.80 |
263.74 |
264.32 |
-1.92 |
10,515 |
30,074 |
-599 |
Dec14 |
140724 |
264.93 |
264.93 |
261.85 |
262.56 |
-1.84 |
9,043 |
32,616 |
-65 |
Jan15 |
140724 |
263.39 |
263.68 |
261.40 |
262.04 |
-1.78 |
3,183 |
12,269 |
-195 |
Feb15 |
140724 |
263.84 |
264.36 |
262.06 |
262.58 |
-1.72 |
1,157 |
5,350 |
+200 |
Mar15 |
140724 |
265.31 |
265.34 |
263.38 |
264.06 |
-1.66 |
1,031 |
9,245 |
+49 |
Apr15 |
140724 |
282.27 |
282.33 |
280.80 |
281.31 |
-1.63 |
303 |
5,767 |
+19 |
May15 |
140724 |
281.76 |
281.79 |
280.35 |
280.84 |
-1.56 |
1,277 |
2,988 |
+8 |
Total Volume and Open Interest |
133,669 |
296,711 |
-3,334 |
e-miNY RBOB Gasoline(NYM) |
Aug14 |
140724 |
283.70 |
283.70 |
283.68 |
283.70 |
-2.30 |
0 |
1 |
+0 |
Sep14 |
140724 |
281.30 |
281.30 |
281.30 |
281.30 |
-2.60 |
|
|
|
Oct14 |
140724 |
267.10 |
267.11 |
267.10 |
267.10 |
-2.10 |
|
|
|
Nov14 |
140724 |
264.30 |
264.32 |
264.30 |
264.30 |
-1.90 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Aug14 |
140724 |
3.767 |
3.886 |
3.744 |
3.847 |
+0.085 |
86,609 |
44,491 |
-8,043 |
Sep14 |
140724 |
3.783 |
3.892 |
3.759 |
3.850 |
+0.074 |
61,598 |
228,837 |
+2,748 |
Oct14 |
140724 |
3.794 |
3.902 |
3.775 |
3.859 |
+0.072 |
28,174 |
135,436 |
+1,002 |
Nov14 |
140724 |
3.841 |
3.942 |
3.828 |
3.906 |
+0.067 |
16,081 |
59,196 |
+1,059 |
Dec14 |
140724 |
3.907 |
4.026 |
3.907 |
3.985 |
+0.064 |
15,333 |
74,530 |
-1,632 |
Jan15 |
140724 |
3.980 |
4.095 |
3.980 |
4.054 |
+0.059 |
18,622 |
95,675 |
-126 |
Feb15 |
140724 |
3.970 |
4.067 |
3.970 |
4.040 |
+0.055 |
4,620 |
40,342 |
+323 |
Mar15 |
140724 |
3.900 |
3.994 |
3.900 |
3.966 |
+0.051 |
7,862 |
53,567 |
+70 |
Apr15 |
140724 |
3.710 |
3.783 |
3.710 |
3.746 |
+0.028 |
7,995 |
60,060 |
-1,691 |
May15 |
140724 |
3.707 |
3.765 |
3.707 |
3.737 |
+0.025 |
3,473 |
28,565 |
+17 |
Jun15 |
140724 |
3.740 |
3.786 |
3.740 |
3.771 |
+0.024 |
918 |
21,560 |
+104 |
Jul15 |
140724 |
3.774 |
3.820 |
3.774 |
3.805 |
+0.023 |
1,437 |
16,249 |
+624 |
Aug15 |
140724 |
3.791 |
3.834 |
3.791 |
3.814 |
+0.022 |
1,956 |
15,264 |
+605 |
Sep15 |
140724 |
3.785 |
3.821 |
3.785 |
3.800 |
+0.022 |
695 |
11,576 |
+303 |
Oct15 |
140724 |
3.797 |
3.833 |
3.797 |
3.818 |
+0.022 |
2,418 |
28,096 |
+183 |
Nov15 |
140724 |
3.886 |
3.907 |
3.879 |
3.893 |
+0.021 |
522 |
13,621 |
-274 |
Total Volume and Open Interest |
260,811 |
1,010,714 |
-4,348 |
Brent Crude Oil(ICE) |
Sep14 |
140724 |
108.15 |
108.21 |
106.83 |
107.07 |
-0.96 |
183,102 |
274,470 |
+4,573 |
Oct14 |
140724 |
108.32 |
108.41 |
107.20 |
107.46 |
-0.80 |
100,727 |
223,454 |
+1,322 |
Nov14 |
140724 |
108.45 |
108.45 |
107.31 |
107.58 |
-0.74 |
45,187 |
108,841 |
+2,915 |
Dec14 |
140724 |
108.21 |
108.28 |
107.23 |
107.51 |
-0.70 |
68,316 |
154,769 |
-630 |
Jan15 |
140724 |
107.98 |
108.04 |
107.13 |
107.34 |
-0.67 |
14,155 |
61,481 |
-792 |
Feb15 |
140724 |
107.65 |
107.75 |
106.85 |
107.11 |
-0.64 |
6,773 |
37,898 |
+960 |
Mar15 |
140724 |
107.34 |
107.39 |
106.58 |
106.83 |
-0.62 |
9,303 |
39,727 |
+791 |
Apr15 |
140724 |
107.04 |
107.04 |
106.37 |
106.54 |
-0.60 |
2,926 |
29,750 |
-285 |
May15 |
140724 |
106.69 |
106.69 |
106.06 |
106.22 |
-0.58 |
2,062 |
21,190 |
-301 |
Jun15 |
140724 |
106.36 |
106.40 |
105.72 |
105.90 |
-0.56 |
13,795 |
67,607 |
-270 |
Jul15 |
140724 |
105.83 |
105.83 |
105.63 |
105.63 |
-0.52 |
826 |
20,897 |
-223 |
Aug15 |
140724 |
105.31 |
105.31 |
105.31 |
105.31 |
-0.50 |
638 |
17,375 |
+253 |
Sep15 |
140724 |
104.95 |
105.08 |
104.94 |
104.94 |
-0.47 |
2,073 |
21,652 |
-254 |
Oct15 |
140724 |
104.60 |
104.60 |
104.60 |
104.60 |
-0.46 |
435 |
15,438 |
-46 |
Total Volume and Open Interest |
472,981 |
1,354,585 |
+8,920 |
Gas Oil(ICE) |
Aug14 |
140724 |
888.50 |
890.00 |
883.75 |
885.75 |
-1.50 |
70,360 |
84,196 |
-17,477 |
Sep14 |
140724 |
891.75 |
892.75 |
886.25 |
888.50 |
-2.00 |
78,867 |
127,569 |
+14,549 |
Oct14 |
140724 |
894.50 |
895.50 |
889.75 |
891.75 |
-2.00 |
31,495 |
60,654 |
+3,078 |
Nov14 |
140724 |
897.25 |
897.50 |
891.75 |
893.75 |
-2.00 |
16,816 |
36,343 |
-186 |
Dec14 |
140724 |
898.00 |
898.50 |
893.00 |
895.00 |
-2.00 |
19,366 |
63,786 |
-549 |
Jan15 |
140724 |
898.50 |
899.50 |
894.50 |
896.25 |
-2.00 |
5,838 |
22,429 |
+351 |
Feb15 |
140724 |
908.50 |
909.00 |
903.75 |
905.25 |
-2.75 |
314 |
7,429 |
-2 |
Mar15 |
140724 |
906.75 |
907.25 |
904.00 |
904.00 |
-2.75 |
270 |
5,757 |
+104 |
Apr15 |
140724 |
905.75 |
906.00 |
901.25 |
902.50 |
-2.50 |
50 |
1,781 |
-4 |
May15 |
140724 |
903.75 |
904.00 |
899.25 |
900.75 |
-2.25 |
30 |
1,060 |
+3 |
Total Volume and Open Interest |
223,639 |
438,570 |
-88 |
Ethanol(CBOT) |
Aug14 |
140724 |
2.110 |
2.117 |
2.100 |
2.107 |
-0.002 |
212 |
763 |
-84 |
Sep14 |
140724 |
2.009 |
2.020 |
2.009 |
2.012 |
-0.003 |
119 |
1,042 |
+27 |
Oct14 |
140724 |
1.921 |
1.925 |
1.921 |
1.921 |
-0.006 |
98 |
1,237 |
+40 |
Nov14 |
140724 |
1.850 |
1.850 |
1.840 |
1.840 |
-0.008 |
27 |
886 |
+1 |
Dec14 |
140724 |
1.786 |
1.786 |
1.765 |
1.765 |
-0.008 |
6 |
940 |
-1 |
Jan15 |
140724 |
1.746 |
1.746 |
1.722 |
1.722 |
-0.004 |
5 |
526 |
+3 |
Feb15 |
140724 |
1.715 |
1.715 |
1.715 |
1.715 |
-0.004 |
2 |
369 |
+1 |
Mar15 |
140724 |
1.712 |
1.712 |
1.712 |
1.712 |
-0.004 |
3 |
229 |
+1 |
Total Volume and Open Interest |
489 |
6,260 |
-6 |
WTI Crude Oil(ICE) |
Sep14 |
140724 |
103.05 |
103.17 |
101.88 |
102.07 |
-1.05 |
49,283 |
87,912 |
-4,727 |
Oct14 |
140724 |
101.59 |
101.61 |
100.59 |
100.72 |
-0.93 |
26,829 |
47,432 |
+1,591 |
Nov14 |
140724 |
100.33 |
100.63 |
99.78 |
99.86 |
-0.87 |
11,212 |
22,816 |
+54 |
Dec14 |
140724 |
99.87 |
99.90 |
99.06 |
99.12 |
-0.83 |
16,671 |
103,180 |
-608 |
Jan15 |
140724 |
98.90 |
98.93 |
98.40 |
98.47 |
-0.77 |
2,305 |
15,145 |
+56 |
Feb15 |
140724 |
98.22 |
98.29 |
97.80 |
97.85 |
-0.72 |
1,414 |
7,028 |
-151 |
Mar15 |
140724 |
97.59 |
97.59 |
97.21 |
97.28 |
-0.68 |
1,567 |
15,900 |
+287 |
Apr15 |
140724 |
96.99 |
97.00 |
96.70 |
96.70 |
-0.65 |
231 |
3,634 |
-83 |
May15 |
140724 |
96.34 |
96.37 |
96.19 |
96.19 |
-0.61 |
201 |
2,514 |
+15 |
Jun15 |
140724 |
95.95 |
95.95 |
95.63 |
95.74 |
-0.58 |
1,579 |
29,835 |
-394 |
Jul15 |
140724 |
95.21 |
95.21 |
95.21 |
95.21 |
-0.54 |
81 |
3,392 |
+4 |
Aug15 |
140724 |
94.76 |
94.76 |
94.76 |
94.76 |
-0.52 |
58 |
2,084 |
+2 |
Sep15 |
140724 |
94.39 |
94.39 |
94.39 |
94.39 |
-0.51 |
19 |
7,404 |
-2 |
Oct15 |
140724 |
94.07 |
94.07 |
94.07 |
94.07 |
-0.49 |
11 |
2,351 |
-2 |
Nov15 |
140724 |
93.81 |
93.81 |
93.81 |
93.81 |
-0.48 |
5 |
5,120 |
+1 |
Dec15 |
140724 |
93.84 |
93.90 |
93.47 |
93.56 |
-0.47 |
1,960 |
64,292 |
-60 |
Total Volume and Open Interest |
113,795 |
487,414 |
-4,046 |
US Dollar Index(ICE) |
Sep14 |
140724 |
80.890 |
80.985 |
80.815 |
80.963 |
+0.048 |
31,958 |
55,880 |
+5,313 |
Dec14 |
140724 |
80.995 |
81.060 |
80.920 |
81.060 |
+0.050 |
311 |
1,679 |
+108 |
Mar15 |
140724 |
81.165 |
81.170 |
81.165 |
81.170 |
+0.050 |
3 |
71 |
+3 |
Total Volume and Open Interest |
32,273 |
57,646 |
+5,425 |
Australian Dollar(CME) |
Sep14 |
140724 |
94.12 |
94.38 |
93.79 |
93.81 |
-0.35 |
100,046 |
108,686 |
+4,451 |
Dec14 |
140724 |
93.61 |
93.61 |
93.22 |
93.22 |
-0.35 |
276 |
627 |
-34 |
Mar15 |
140724 |
93.26 |
93.26 |
92.65 |
92.65 |
-0.35 |
0 |
1 |
+0 |
Total Volume and Open Interest |
100,322 |
109,341 |
+4,417 |
British Pound(CME) |
Sep14 |
140724 |
170.32 |
170.47 |
169.59 |
169.77 |
-0.44 |
71,338 |
239,593 |
+467 |
Dec14 |
140724 |
170.17 |
170.17 |
169.47 |
169.60 |
-0.45 |
93 |
1,385 |
+36 |
Mar15 |
140724 |
169.38 |
169.82 |
169.38 |
169.38 |
-0.44 |
0 |
70 |
+0 |
Total Volume and Open Interest |
71,431 |
241,155 |
+503 |
Canadian Dollar(CME) |
Sep14 |
140724 |
93.10 |
93.18 |
92.88 |
92.93 |
-0.13 |
35,507 |
121,376 |
+924 |
Dec14 |
140724 |
92.82 |
92.87 |
92.69 |
92.72 |
-0.13 |
227 |
5,923 |
+116 |
Mar15 |
140724 |
92.70 |
92.70 |
92.53 |
92.53 |
-0.12 |
4 |
1,059 |
-4 |
Jun15 |
140724 |
92.33 |
92.45 |
92.33 |
92.33 |
-0.12 |
0 |
441 |
+0 |
Total Volume and Open Interest |
35,738 |
129,188 |
+1,036 |
Japanese Yen(CME) |
Sep14 |
140724 |
98.52 |
98.64 |
98.21 |
98.23 |
-0.28 |
104,428 |
160,644 |
-3,123 |
Dec14 |
140724 |
98.60 |
98.69 |
98.28 |
98.30 |
-0.28 |
209 |
1,286 |
+60 |
Mar15 |
140724 |
98.40 |
98.67 |
98.40 |
98.40 |
-0.27 |
0 |
91 |
+0 |
Total Volume and Open Interest |
104,637 |
162,029 |
-3,063 |
Swiss Franc(CME) |
Sep14 |
140724 |
110.84 |
111.04 |
110.68 |
110.82 |
-0.01 |
45,784 |
38,011 |
+1,695 |
Dec14 |
140724 |
110.91 |
111.06 |
110.91 |
110.91 |
-0.01 |
90 |
335 |
-47 |
Mar15 |
140724 |
111.01 |
111.03 |
111.01 |
111.01 |
-0.02 |
0 |
9 |
+0 |
Total Volume and Open Interest |
45,874 |
38,359 |
+1,648 |
EuroFX(CME) |
Sep14 |
140724 |
134.63 |
134.86 |
134.39 |
134.65 |
+0.06 |
191,543 |
328,142 |
+9,684 |
Dec14 |
140724 |
134.66 |
134.90 |
134.43 |
134.69 |
+0.05 |
1,257 |
10,882 |
-299 |
Mar15 |
140724 |
134.78 |
134.78 |
134.69 |
134.75 |
+0.06 |
36 |
641 |
+32 |
Total Volume and Open Interest |
192,846 |
339,706 |
+9,416 |
Mexican Peso(CME) |
Aug14 |
140724 |
770.25 |
771.38 |
770.25 |
770.25 |
-1.12 |
|
|
|
Sep14 |
140724 |
770.12 |
770.75 |
768.38 |
768.75 |
-1.00 |
23,178 |
141,678 |
+4,599 |
Total Volume and Open Interest |
23,188 |
142,254 |
+4,609 |
Brazilian Real(CME) |
Aug14 |
140724 |
449.25 |
450.15 |
449.00 |
449.65 |
+0.35 |
157 |
1,843 |
+103 |
Sep14 |
140724 |
446.20 |
446.25 |
445.10 |
445.75 |
+0.30 |
1,737 |
22,464 |
+1,340 |
Oct14 |
140724 |
442.35 |
442.35 |
441.95 |
442.35 |
+0.40 |
0 |
20 |
+0 |
Nov14 |
140724 |
438.65 |
438.65 |
438.40 |
438.65 |
+0.25 |
|
|
|
Total Volume and Open Interest |
1,894 |
36,572 |
+1,443 |
30-Year T-Bonds(CBOT) |
Sep14 |
140724 |
138~150 |
138~200 |
137~210 |
137~280 |
-0~220 |
304,025 |
788,332 |
+6,717 |
Dec14 |
140724 |
136~300 |
137~050 |
136~070 |
136~130 |
-0~230 |
369 |
1,253 |
+16 |
Mar15 |
140724 |
135~160 |
135~160 |
135~160 |
135~160 |
-0~230 |
0 |
1 |
+0 |
Total Volume and Open Interest |
304,394 |
789,586 |
+6,733 |
10-Year T-Notes(CBOT) |
Sep14 |
140724 |
125~130 |
125~150 |
124~305 |
125~015 |
-0~120 |
1,022,281 |
2,706,669 |
+41,644 |
Dec14 |
140724 |
124~215 |
124~225 |
124~070 |
124~090 |
-0~125 |
6,688 |
16,391 |
+4,609 |
Mar15 |
140724 |
123~085 |
123~210 |
123~085 |
123~085 |
-0~125 |
|
|
|
Total Volume and Open Interest |
1,028,969 |
2,723,060 |
+46,253 |
5-Year T-Notes(CBOT) |
Sep14 |
140724 |
119~096 |
119~102 |
118~314 |
119~014 |
-0~076 |
654,922 |
2,163,575 |
+10,418 |
Dec14 |
140724 |
118~064 |
118~120 |
118~030 |
118~036 |
-0~082 |
1,803 |
10,446 |
+1,071 |
Total Volume and Open Interest |
656,725 |
2,174,021 |
+11,489 |
2 Year T-Notes(CBOT) |
Sep14 |
140724 |
109~240 |
109~242 |
109~220 |
109~224 |
-0~012 |
192,887 |
1,179,973 |
+17,805 |
Dec14 |
140724 |
109~100 |
109~114 |
109~100 |
109~100 |
-0~014 |
65 |
2,508 |
+63 |
Mar15 |
140724 |
109~100 |
109~114 |
109~100 |
109~100 |
-0~014 |
|
|
|
Total Volume and Open Interest |
192,952 |
1,182,481 |
+17,868 |
Eurodollars(CME) |
Sep14 |
140724 |
99.765 |
99.765 |
99.760 |
99.765 |
unch |
53,029 |
840,882 |
-325 |
Dec14 |
140724 |
99.735 |
99.735 |
99.725 |
99.735 |
+0.005 |
105,503 |
906,636 |
+3,481 |
Mar15 |
140724 |
99.630 |
99.630 |
99.610 |
99.620 |
-0.005 |
165,769 |
1,022,989 |
+1,414 |
Jun15 |
140724 |
99.440 |
99.440 |
99.410 |
99.420 |
-0.015 |
177,970 |
990,167 |
+16,177 |
Sep15 |
140724 |
99.210 |
99.215 |
99.165 |
99.180 |
-0.025 |
224,468 |
1,052,789 |
-4,830 |
Dec15 |
140724 |
98.965 |
98.965 |
98.910 |
98.925 |
-0.030 |
245,988 |
1,506,025 |
-6,791 |
Mar16 |
140724 |
98.710 |
98.710 |
98.650 |
98.665 |
-0.035 |
200,820 |
972,278 |
+17,467 |
Jun16 |
140724 |
98.440 |
98.440 |
98.375 |
98.390 |
-0.045 |
219,600 |
786,981 |
-1,210 |
Sep16 |
140724 |
98.175 |
98.175 |
98.100 |
98.120 |
-0.050 |
180,309 |
655,135 |
-9,620 |
Dec16 |
140724 |
97.930 |
97.930 |
97.850 |
97.870 |
-0.055 |
232,034 |
1,070,667 |
-3,883 |
Mar17 |
140724 |
97.730 |
97.730 |
97.650 |
97.665 |
-0.065 |
109,396 |
518,644 |
+1,628 |
Jun17 |
140724 |
97.540 |
97.550 |
97.460 |
97.480 |
-0.065 |
115,089 |
403,191 |
+9,472 |
Sep17 |
140724 |
97.390 |
97.395 |
97.310 |
97.325 |
-0.065 |
53,389 |
222,437 |
+71 |
Dec17 |
140724 |
97.250 |
97.255 |
97.165 |
97.185 |
-0.065 |
73,727 |
295,677 |
+8,560 |
Mar18 |
140724 |
97.140 |
97.145 |
97.060 |
97.075 |
-0.065 |
32,726 |
208,416 |
+1,095 |
Jun18 |
140724 |
97.035 |
97.045 |
96.960 |
96.975 |
-0.065 |
30,294 |
155,562 |
+1,718 |
Sep18 |
140724 |
96.940 |
96.950 |
96.870 |
96.890 |
-0.060 |
21,706 |
103,336 |
-1,777 |
Dec18 |
140724 |
96.860 |
96.870 |
96.790 |
96.810 |
-0.060 |
19,376 |
146,032 |
+455 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Sep14 |
140724 |
152~02 |
152~07 |
150~27 |
151~03 |
-1~02 |
63,483 |
498,929 |
+1,276 |
Dec14 |
140724 |
149~17 |
149~17 |
149~17 |
149~17 |
-1~02 |
|
|
|
Mar15 |
140724 |
149~17 |
149~17 |
149~17 |
149~17 |
-1~02 |
|
|
|
Total Volume and Open Interest |
63,483 |
498,929 |
+1,276 |
30 Day Federal Funds(CBOT) |
Jul14 |
140724 |
99.908 |
99.908 |
99.908 |
99.908 |
unch |
267 |
38,130 |
-2 |
Aug14 |
140724 |
99.905 |
99.905 |
99.905 |
99.905 |
unch |
3,306 |
27,581 |
+1,079 |
Sep14 |
140724 |
99.900 |
99.905 |
99.900 |
99.900 |
unch |
1,797 |
31,255 |
+257 |
Oct14 |
140724 |
99.900 |
99.900 |
99.895 |
99.900 |
unch |
869 |
20,466 |
-186 |
Nov14 |
140724 |
99.895 |
99.895 |
99.890 |
99.890 |
unch |
106 |
16,545 |
-39 |
Dec14 |
140724 |
99.885 |
99.885 |
99.880 |
99.885 |
unch |
1,044 |
35,523 |
+111 |
Total Volume and Open Interest |
22,153 |
451,694 |
+2,796 |
3-Mth Euro-Yen(CME) |
Sep14 |
140724 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140724 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140724 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140724 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140724 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Dec15 |
140724 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar16 |
140724 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun16 |
140724 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep16 |
140724 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec16 |
140724 |
99.695 |
99.695 |
99.695 |
99.695 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Sep14 |
140724 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140724 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140724 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140724 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140724 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140724 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140724 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun16 |
140724 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
102 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep14 |
140724 |
145.96 |
146.06 |
145.95 |
145.98 |
+0.02 |
1,148 |
17,912 |
+334 |
Dec14 |
140724 |
145.41 |
145.41 |
145.41 |
145.41 |
+0.02 |
0 |
2 |
+0 |
Mar15 |
140724 |
144.84 |
144.84 |
144.84 |
144.84 |
+0.02 |
|
|
|
Total Volume and Open Interest |
1,148 |
17,914 |
+334 |
Euro-Bund(EUREX) |
Sep14 |
140724 |
148.32 |
148.39 |
147.78 |
147.88 |
-0.44 |
638,622 |
1,170,546 |
-7,752 |
Dec14 |
140724 |
146.19 |
146.19 |
145.92 |
146.01 |
-0.42 |
628 |
1,835 |
+462 |
Mar15 |
140724 |
145.58 |
145.58 |
145.58 |
145.58 |
-0.44 |
0 |
2 |
+0 |
Total Volume and Open Interest |
639,250 |
1,172,383 |
-7,290 |
Euro-Bobl(EUREX) |
Sep14 |
140724 |
128.44 |
128.44 |
128.25 |
128.28 |
-0.15 |
387,466 |
919,035 |
+1,336 |
Dec14 |
140724 |
126.62 |
126.62 |
126.62 |
126.62 |
-0.15 |
38 |
98 |
+38 |
Mar15 |
140724 |
126.62 |
126.62 |
126.62 |
126.62 |
-0.15 |
|
|
|
Total Volume and Open Interest |
387,504 |
919,133 |
+1,374 |
3-Mth Euribor(EUREX) |
Sep14 |
140724 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
500 |
3,757 |
+0 |
Dec14 |
140724 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
15 |
2,259 |
-15 |
Mar15 |
140724 |
99.815 |
99.815 |
99.810 |
99.810 |
-0.005 |
65 |
2,972 |
+40 |
Total Volume and Open Interest |
690 |
29,778 |
+61 |
Long Gilt(LIFFE) |
Sep14 |
140724 |
111~08 |
111~10 |
110~23 |
110~25 |
-0~15 |
131,355 |
378,560 |
+6,153 |
Dec14 |
140724 |
110~25 |
110~25 |
110~25 |
110~25 |
-0~15 |
|
|
|
Total Volume and Open Interest |
131,355 |
378,560 |
+6,153 |
3-Mth Short Sterling(LIFFE) |
Sep14 |
140724 |
99.37 |
99.38 |
99.36 |
99.38 |
+0.01 |
58,504 |
377,513 |
-5,303 |
Dec14 |
140724 |
99.18 |
99.19 |
99.16 |
99.18 |
0.00 |
100,438 |
459,574 |
+3,357 |
Mar15 |
140724 |
98.96 |
98.98 |
98.93 |
98.94 |
-0.01 |
83,931 |
348,156 |
+10,598 |
Jun15 |
140724 |
98.74 |
98.75 |
98.70 |
98.71 |
-0.03 |
78,402 |
262,230 |
+3,567 |
Sep15 |
140724 |
98.52 |
98.53 |
98.47 |
98.47 |
-0.04 |
99,621 |
265,046 |
-3,285 |
Dec15 |
140724 |
98.32 |
98.32 |
98.25 |
98.26 |
-0.04 |
127,809 |
262,702 |
+7,573 |
Total Volume and Open Interest |
733,357 |
2,865,660 |
+16,345 |
3-Mth Euribor(LIFFE) |
Sep14 |
140724 |
99.780 |
99.785 |
99.780 |
99.780 |
unch |
52,169 |
482,224 |
-5,539 |
Dec14 |
140724 |
99.800 |
99.805 |
99.795 |
99.800 |
unch |
32,923 |
422,843 |
-1,854 |
Mar15 |
140724 |
99.815 |
99.815 |
99.800 |
99.810 |
-0.005 |
14,757 |
392,079 |
+5,830 |
Total Volume and Open Interest |
392,288 |
3,603,177 |
+7,948 |
3-Mth Aus T-Bills(SFE) |
Sep14 |
140724 |
97.37 |
97.37 |
97.35 |
97.37 |
-0.01 |
19,297 |
176,218 |
-1,833 |
Dec14 |
140724 |
97.42 |
97.42 |
97.39 |
97.41 |
-0.02 |
26,043 |
228,873 |
+7,549 |
Mar15 |
140724 |
97.41 |
97.42 |
97.37 |
97.40 |
-0.02 |
25,697 |
206,953 |
+1,976 |
Jun15 |
140724 |
97.36 |
97.37 |
97.31 |
97.35 |
-0.02 |
21,714 |
146,909 |
+695 |
Sep15 |
140724 |
97.28 |
97.29 |
97.23 |
97.26 |
-0.03 |
9,053 |
112,759 |
+808 |
Dec15 |
140724 |
97.19 |
97.20 |
97.14 |
97.17 |
-0.03 |
3,371 |
65,434 |
-104 |
Mar16 |
140724 |
97.10 |
97.11 |
97.04 |
97.09 |
-0.02 |
3,573 |
34,155 |
-1,042 |
Jun16 |
140724 |
97.00 |
97.01 |
96.96 |
96.99 |
-0.03 |
2,167 |
17,486 |
+606 |
Sep16 |
140724 |
96.87 |
96.90 |
96.87 |
96.90 |
-0.03 |
451 |
2,807 |
+50 |
Dec16 |
140724 |
96.82 |
96.82 |
96.82 |
96.82 |
-0.02 |
1 |
488 |
+0 |
Total Volume and Open Interest |
111,367 |
992,379 |
+8,705 |
10-Year Aus T-Bonds(SFE) |
Sep14 |
140724 |
96.60 |
96.62 |
96.54 |
96.58 |
-0.02 |
57,665 |
638,492 |
+5,578 |
Dec14 |
140724 |
96.58 |
96.58 |
96.58 |
96.58 |
-0.02 |
|
|
|
Total Volume and Open Interest |
57,665 |
638,492 |
+5,578 |
3-Year Aus T-Bonds(SFE) |
Sep14 |
140724 |
97.36 |
97.38 |
97.30 |
97.34 |
-0.03 |
174,106 |
803,613 |
+9,800 |
Dec14 |
140724 |
97.34 |
97.34 |
97.34 |
97.34 |
-0.03 |
|
|
|
Total Volume and Open Interest |
174,106 |
803,613 |
+9,800 |
Gold(CMX) |
Aug14 |
140724 |
1304.3 |
1305.6 |
1287.5 |
1290.8 |
-13.9 |
127,494 |
130,265 |
-6,735 |
Oct14 |
140724 |
1305.2 |
1306.0 |
1288.4 |
1291.7 |
-13.9 |
1,294 |
19,778 |
+524 |
Dec14 |
140724 |
1306.7 |
1307.0 |
1289.4 |
1292.7 |
-13.8 |
14,373 |
187,037 |
+6,181 |
Feb15 |
140724 |
1307.2 |
1307.5 |
1291.8 |
1293.4 |
-13.7 |
428 |
8,328 |
-36 |
Apr15 |
140724 |
1302.4 |
1302.4 |
1294.0 |
1294.0 |
-13.7 |
80 |
8,363 |
+35 |
Jun15 |
140724 |
1300.0 |
1300.0 |
1294.6 |
1294.6 |
-13.6 |
385 |
7,231 |
+312 |
Aug15 |
140724 |
1294.4 |
1295.4 |
1294.4 |
1295.4 |
-13.6 |
0 |
5,307 |
+0 |
Oct15 |
140724 |
1296.4 |
1296.4 |
1296.4 |
1296.4 |
-13.5 |
0 |
648 |
+0 |
Dec15 |
140724 |
1302.1 |
1302.1 |
1297.6 |
1297.6 |
-13.5 |
20 |
13,044 |
+12 |
Feb16 |
140724 |
1299.1 |
1299.1 |
1299.1 |
1299.1 |
-13.5 |
0 |
848 |
+0 |
Apr16 |
140724 |
1301.0 |
1301.0 |
1301.0 |
1301.0 |
-13.4 |
100 |
100 |
+100 |
Jun16 |
140724 |
1303.0 |
1303.0 |
1303.0 |
1303.0 |
-13.3 |
100 |
4,118 |
+100 |
Total Volume and Open Interest |
144,515 |
405,617 |
+547 |
Silver(CMX) |
Jul14 |
140724 |
2080.5 |
2083.0 |
2037.6 |
2037.6 |
-57.6 |
20 |
176 |
-12 |
Sep14 |
140724 |
2096.0 |
2097.0 |
2035.0 |
2041.5 |
-58.0 |
35,994 |
104,683 |
-452 |
Dec14 |
140724 |
2100.0 |
2100.0 |
2042.0 |
2047.2 |
-58.2 |
1,606 |
31,365 |
-234 |
Mar15 |
140724 |
2106.5 |
2107.5 |
2047.5 |
2052.7 |
-58.3 |
554 |
5,569 |
+76 |
May15 |
140724 |
2072.0 |
2072.0 |
2056.2 |
2056.2 |
-58.3 |
105 |
2,294 |
+85 |
Jul15 |
140724 |
2059.7 |
2059.7 |
2059.7 |
2059.7 |
-58.2 |
8 |
3,291 |
+4 |
Sep15 |
140724 |
2063.4 |
2063.4 |
2063.4 |
2063.4 |
-58.1 |
0 |
1,086 |
+0 |
Total Volume and Open Interest |
38,475 |
162,485 |
-526 |
Platinum(NYMEX) |
Jul14 |
140724 |
1470.0 |
1472.7 |
1470.0 |
1472.7 |
-12.3 |
12 |
63 |
+5 |
Oct14 |
140724 |
1487.3 |
1487.4 |
1466.7 |
1473.7 |
-13.0 |
6,760 |
69,198 |
-469 |
Jan15 |
140724 |
1481.2 |
1482.6 |
1468.8 |
1475.0 |
-12.8 |
33 |
1,418 |
+6 |
Apr15 |
140724 |
1475.0 |
1475.0 |
1475.0 |
1475.0 |
-12.8 |
0 |
3 |
+0 |
Total Volume and Open Interest |
6,805 |
70,716 |
-458 |
Palladium(NYMEX) |
Sep14 |
140724 |
872.10 |
875.45 |
867.80 |
870.95 |
-3.35 |
3,965 |
41,244 |
-202 |
Dec14 |
140724 |
871.80 |
874.30 |
868.00 |
871.05 |
-3.35 |
57 |
2,970 |
+22 |
Mar15 |
140724 |
870.90 |
870.90 |
870.90 |
870.90 |
-3.35 |
3 |
6 |
+0 |
Total Volume and Open Interest |
4,025 |
44,696 |
-180 |
Copper(CMX) |
Jul14 |
140724 |
320.55 |
325.40 |
320.55 |
325.40 |
+5.90 |
230 |
674 |
-73 |
Sep14 |
140724 |
320.60 |
326.90 |
320.20 |
326.65 |
+5.95 |
42,985 |
119,985 |
+1,565 |
Dec14 |
140724 |
321.45 |
327.70 |
321.20 |
327.45 |
+5.80 |
4,483 |
42,027 |
+1,032 |
Mar15 |
140724 |
324.50 |
327.55 |
324.50 |
327.50 |
+5.50 |
732 |
7,694 |
+21 |
May15 |
140724 |
321.30 |
327.25 |
321.30 |
327.25 |
+5.35 |
57 |
846 |
-14 |
Total Volume and Open Interest |
48,903 |
180,479 |
+2,301 |
DJIA Index(CBOT) |
Sep14 |
140724 |
17034 |
17058 |
16969 |
16998 |
-27 |
31 |
3,369 |
+2 |
Dec14 |
140724 |
16918 |
16942 |
16918 |
16918 |
-24 |
0 |
60 |
+0 |
Mar15 |
140724 |
16839 |
16863 |
16839 |
16839 |
-24 |
|
|
|
Jun15 |
140724 |
16760 |
16784 |
16760 |
16760 |
-24 |
|
|
|
Total Volume and Open Interest |
31 |
3,429 |
+2 |
E-mini DJIA Index(CBOT) |
Sep14 |
140724 |
17031 |
17063 |
16965 |
16998 |
-27 |
118,907 |
127,084 |
+4,510 |
Dec14 |
140724 |
16943 |
16963 |
16900 |
16918 |
-24 |
19 |
154 |
+6 |
Mar15 |
140724 |
16880 |
16880 |
16839 |
16839 |
-24 |
1 |
13 |
+1 |
Jun15 |
140724 |
16760 |
16760 |
16760 |
16760 |
-24 |
0 |
3 |
+0 |
Total Volume and Open Interest |
118,927 |
127,254 |
+4,517 |
S & P 500(CME) |
Sep14 |
140724 |
1981.20 |
1985.60 |
1976.80 |
1980.70 |
-0.10 |
7,270 |
138,455 |
+2,514 |
Dec14 |
140724 |
1972.80 |
1976.90 |
1972.80 |
1972.80 |
-0.10 |
7 |
6,126 |
+5 |
Mar15 |
140724 |
1965.40 |
1969.30 |
1965.30 |
1965.40 |
+0.10 |
0 |
3,137 |
+0 |
Jun15 |
140724 |
1958.70 |
1962.60 |
1958.60 |
1958.70 |
+0.10 |
|
|
|
Total Volume and Open Interest |
7,277 |
147,718 |
+2,519 |
S & P 500 E-Mini(Globex) |
Sep14 |
140724 |
1981.00 |
1985.75 |
1976.75 |
1980.75 |
unch |
1,274,851 |
2,934,875 |
-1,499 |
Dec14 |
140724 |
1972.75 |
1977.75 |
1969.00 |
1972.75 |
-0.25 |
2,102 |
24,319 |
+198 |
Total Volume and Open Interest |
1,277,033 |
2,959,472 |
-1,267 |
NASDAQ 100(CME) |
Sep14 |
140724 |
3978.50 |
3991.00 |
3964.00 |
3971.80 |
-3.70 |
172 |
4,020 |
+31 |
Dec14 |
140724 |
3964.30 |
3974.00 |
3961.00 |
3964.30 |
-3.70 |
0 |
1 |
+0 |
Mar15 |
140724 |
3957.80 |
3961.50 |
3957.80 |
3957.80 |
-3.70 |
|
|
|
Total Volume and Open Interest |
172 |
4,021 |
+31 |
NASDAQ 100 E-Mini(Globex) |
Sep14 |
140724 |
3978.00 |
3991.30 |
3963.50 |
3971.80 |
-3.70 |
198,837 |
362,396 |
-565 |
Dec14 |
140724 |
3972.30 |
3983.30 |
3956.50 |
3964.30 |
-3.70 |
329 |
497 |
+2 |
Total Volume and Open Interest |
199,174 |
362,936 |
-560 |
S & P Midcap 400(CME) |
Sep14 |
140724 |
1410.00 |
1410.00 |
1409.30 |
1410.00 |
+0.70 |
0 |
229 |
+0 |
Dec14 |
140724 |
1405.90 |
1405.90 |
1405.20 |
1405.90 |
+0.70 |
|
|
|
Mar15 |
140724 |
1401.90 |
1401.90 |
1401.20 |
1401.90 |
+0.70 |
|
|
|
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 |
140724 |
13.05 |
13.24 |
12.85 |
13.20 |
+0.15 |
61,636 |
158,526 |
-9,178 |
Sep14 |
140724 |
13.85 |
14.05 |
13.69 |
14.05 |
+0.20 |
27,353 |
80,570 |
+2,453 |
Oct14 |
140724 |
14.45 |
14.65 |
14.37 |
14.65 |
+0.15 |
18,324 |
55,948 |
+479 |
Total Volume and Open Interest |
131,912 |
404,238 |
-3,310 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep14 |
140724 |
15370 |
15405 |
15255 |
15355 |
-15 |
9,152 |
62,300 |
+947 |
Dec14 |
140724 |
15345 |
15345 |
15305 |
15305 |
-25 |
0 |
15 |
+0 |
Total Volume and Open Interest |
9,152 |
62,315 |
+947 |
Nikkei 225(SGX) |
Sep14 |
140724 |
15330 |
15390 |
15225 |
15300 |
-40 |
66,887 |
254,986 |
+7,624 |
Dec14 |
140724 |
15220 |
15220 |
15220 |
15220 |
-35 |
0 |
27,203 |
+0 |
Mar15 |
140724 |
15205 |
15205 |
15205 |
15205 |
-40 |
0 |
50 |
+0 |
Total Volume and Open Interest |
66,887 |
291,629 |
+7,624 |
CAC 40(EURONEXT) |
Aug14 |
140724 |
4373.0 |
4416.5 |
4347.0 |
4411.5 |
+35.0 |
83,783 |
252,251 |
-3,604 |
Sep14 |
140724 |
4379.0 |
4417.0 |
4349.0 |
4412.5 |
+35.0 |
18,944 |
30,906 |
-208 |
Oct14 |
140724 |
4366.0 |
4404.0 |
4355.0 |
4404.0 |
+35.0 |
18,287 |
0 |
+0 |
Total Volume and Open Interest |
121,014 |
283,315 |
-3,812 |
Hang Seng Index(HKFE) |
Jul14 |
140724 |
23958 |
24167 |
23949 |
24151 |
+192 |
71,775 |
122,093 |
+8,244 |
Aug14 |
140724 |
23948 |
24128 |
23948 |
24110 |
+187 |
6,680 |
6,955 |
+2,133 |
Sep14 |
140724 |
23837 |
24031 |
23837 |
24023 |
+190 |
212 |
5,888 |
-8 |
Total Volume and Open Interest |
78,939 |
137,162 |
+10,438 |
DAX(EUREX) |
Sep14 |
140724 |
9755.0 |
9819.0 |
9675.5 |
9796.5 |
+35.0 |
86,684 |
134,760 |
-606 |
Dec14 |
140724 |
9764.5 |
9822.0 |
9696.0 |
9803.5 |
+35.0 |
94 |
2,207 |
-14 |
Mar15 |
140724 |
9731.5 |
9819.5 |
9717.5 |
9815.5 |
+35.5 |
27 |
306 |
-1 |
Total Volume and Open Interest |
86,805 |
137,273 |
-621 |
FT-SE 100(EURONEXT) |
Sep14 |
140724 |
6749.00 |
6780.00 |
6719.00 |
6770.00 |
+20.00 |
68,688 |
584,791 |
+1,489 |
Dec14 |
140724 |
6707.00 |
6744.00 |
6707.00 |
6744.00 |
+20.50 |
9 |
12,116 |
+1,728 |
Mar15 |
140724 |
6697.00 |
6697.00 |
6697.00 |
6697.00 |
+18.00 |
0 |
281 |
+0 |
Total Volume and Open Interest |
68,697 |
597,198 |
+3,217 |
SPI 200(SFE) |
Sep14 |
140724 |
5530.0 |
5550.0 |
5526.0 |
5532.0 |
+5.0 |
23,255 |
224,780 |
+3,574 |
Dec14 |
140724 |
5547.0 |
5547.0 |
5528.0 |
5531.0 |
+5.0 |
20 |
3,024 |
+16 |
Mar15 |
140724 |
5494.0 |
5494.0 |
5494.0 |
5494.0 |
+5.0 |
15 |
1,952 |
+0 |
Total Volume and Open Interest |
23,876 |
231,781 |
+4,162 |
FTSE MIB(ISE) |
Sep14 |
140724 |
20865.00 |
21275.00 |
20695.00 |
21252.00 |
+413.00 |
26,100 |
47,208 |
+1,399 |
Dec14 |
140724 |
20650.00 |
21160.00 |
20630.00 |
21145.00 |
+413.00 |
62 |
191 |
+0 |
Mar15 |
140724 |
21143.00 |
21143.00 |
21143.00 |
21143.00 |
+413.00 |
|
|
|
Total Volume and Open Interest |
26,162 |
47,399 |
+1,399 |
KOSPI 200(KFE) |
Sep14 |
140724 |
263.75 |
265.15 |
263.35 |
264.05 |
+0.45 |
126,906 |
113,959 |
+2,979 |
Dec14 |
140724 |
265.25 |
266.50 |
264.85 |
265.50 |
+0.45 |
342 |
2,067 |
+93 |
Mar15 |
140724 |
264.15 |
264.15 |
264.15 |
264.15 |
-0.35 |
1 |
688 |
-1 |
Total Volume and Open Interest |
127,250 |
116,986 |
+3,070 |
GSCI(CME) |
Aug14 |
140724 |
631.10 |
635.25 |
630.75 |
631.10 |
-2.90 |
79 |
8,462 |
-46 |
Sep14 |
140724 |
628.60 |
632.50 |
628.50 |
628.60 |
-2.90 |
5 |
135 |
+5 |
Oct14 |
140724 |
626.80 |
630.25 |
626.25 |
626.80 |
-2.70 |
|
|
|
Total Volume and Open Interest |
84 |
8,597 |
-41 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|