|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri July 25, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug14 |
140725 |
1206.50 |
1214.50 |
1197.75 |
1212.25 |
+4.75 |
28,082 |
44,192 |
-4,074 |
Sep14 |
140725 |
1112.00 |
1115.50 |
1098.50 |
1113.75 |
+2.25 |
10,822 |
31,151 |
+819 |
Nov14 |
140725 |
1084.75 |
1087.25 |
1070.25 |
1083.50 |
-1.25 |
112,803 |
409,197 |
+3,288 |
Jan15 |
140725 |
1091.00 |
1094.00 |
1077.25 |
1090.25 |
-1.25 |
12,566 |
57,130 |
+369 |
Mar15 |
140725 |
1094.75 |
1098.25 |
1084.50 |
1096.25 |
-1.25 |
10,602 |
37,701 |
+373 |
May15 |
140725 |
1101.00 |
1104.00 |
1091.25 |
1102.00 |
-1.50 |
5,504 |
20,062 |
+351 |
Jul15 |
140725 |
1110.25 |
1112.00 |
1097.50 |
1108.25 |
-1.25 |
4,982 |
23,074 |
+128 |
Aug15 |
140725 |
1097.75 |
1104.00 |
1097.75 |
1101.75 |
-2.25 |
35 |
902 |
+4 |
Sep15 |
140725 |
1086.25 |
1086.25 |
1086.25 |
1086.25 |
unch |
27 |
211 |
+2 |
Nov15 |
140725 |
1077.50 |
1079.75 |
1066.75 |
1079.00 |
+0.50 |
2,639 |
26,278 |
+463 |
Jan16 |
140725 |
1074.00 |
1083.25 |
1074.00 |
1083.25 |
+0.50 |
24 |
216 |
+13 |
Mar16 |
140725 |
1075.50 |
1084.00 |
1075.50 |
1084.00 |
+0.50 |
6 |
28 |
+2 |
May16 |
140725 |
1085.75 |
1085.75 |
1085.00 |
1085.75 |
+0.75 |
4 |
6 |
+2 |
Jul16 |
140725 |
1089.00 |
1089.00 |
1086.75 |
1089.00 |
+2.25 |
4 |
58 |
+0 |
Total Volume and Open Interest |
188,127 |
650,720 |
+1,750 |
Soybean Meal(CBOT) |
Aug14 |
140725 |
395.80 |
398.50 |
391.30 |
398.00 |
+2.70 |
20,935 |
32,844 |
-391 |
Sep14 |
140725 |
368.40 |
370.50 |
363.70 |
369.80 |
+2.60 |
13,739 |
35,580 |
+2,429 |
Oct14 |
140725 |
353.30 |
354.70 |
348.60 |
353.50 |
+0.50 |
6,110 |
24,388 |
+714 |
Dec14 |
140725 |
350.10 |
351.50 |
345.50 |
350.20 |
+0.20 |
37,979 |
158,732 |
+1,707 |
Jan15 |
140725 |
348.80 |
350.30 |
344.40 |
348.90 |
unch |
3,526 |
16,505 |
-273 |
Mar15 |
140725 |
349.50 |
350.70 |
346.20 |
348.80 |
-0.70 |
3,664 |
17,430 |
+457 |
May15 |
140725 |
350.80 |
352.00 |
347.70 |
349.90 |
-0.90 |
1,749 |
11,039 |
+49 |
Jul15 |
140725 |
352.80 |
353.80 |
349.40 |
352.00 |
-0.80 |
1,287 |
12,468 |
+296 |
Aug15 |
140725 |
351.90 |
352.70 |
350.00 |
351.50 |
-0.40 |
133 |
2,393 |
+26 |
Sep15 |
140725 |
349.50 |
350.50 |
348.60 |
348.60 |
-0.90 |
195 |
1,297 |
+29 |
Total Volume and Open Interest |
89,726 |
317,473 |
+5,211 |
Soybean Oil(CBOT) |
Aug14 |
140725 |
36.26 |
36.32 |
35.82 |
36.09 |
-0.15 |
19,485 |
34,211 |
-2,877 |
Sep14 |
140725 |
36.29 |
36.32 |
35.86 |
36.18 |
-0.09 |
15,930 |
27,716 |
-1,660 |
Oct14 |
140725 |
36.26 |
36.28 |
35.83 |
36.17 |
-0.08 |
3,770 |
19,291 |
-71 |
Dec14 |
140725 |
36.36 |
36.42 |
35.88 |
36.25 |
-0.10 |
33,686 |
195,264 |
+233 |
Jan15 |
140725 |
36.48 |
36.54 |
36.05 |
36.41 |
-0.12 |
2,505 |
17,679 |
+14 |
Mar15 |
140725 |
36.71 |
36.79 |
36.27 |
36.64 |
-0.13 |
2,484 |
13,113 |
+2 |
May15 |
140725 |
36.90 |
36.97 |
36.46 |
36.86 |
-0.12 |
1,242 |
10,833 |
-8 |
Jul15 |
140725 |
37.12 |
37.14 |
36.66 |
37.05 |
-0.10 |
864 |
5,991 |
+50 |
Aug15 |
140725 |
36.90 |
37.09 |
36.76 |
37.08 |
-0.13 |
190 |
1,556 |
+57 |
Sep15 |
140725 |
36.87 |
37.09 |
36.77 |
37.05 |
-0.07 |
151 |
1,258 |
+24 |
Total Volume and Open Interest |
80,733 |
331,260 |
-4,045 |
Canola(WCE) |
Nov14 |
140725 |
438.1 |
443.4 |
436.6 |
442.5 |
+1.8 |
6,021 |
85,551 |
-193 |
Jan15 |
140725 |
441.6 |
446.4 |
440.1 |
446.0 |
+1.6 |
1,642 |
27,753 |
+232 |
Mar15 |
140725 |
442.0 |
446.8 |
440.2 |
446.8 |
+1.9 |
4,583 |
13,844 |
-1,630 |
May15 |
140725 |
437.0 |
443.2 |
437.0 |
443.2 |
+1.7 |
4,548 |
9,748 |
+1,222 |
Jul15 |
140725 |
432.9 |
439.1 |
432.9 |
439.1 |
+1.7 |
1,825 |
6,243 |
-706 |
Total Volume and Open Interest |
20,233 |
147,716 |
-673 |
Corn(CBOT) |
Sep14 |
140725 |
361.00 |
363.50 |
357.00 |
363.00 |
+1.50 |
59,923 |
503,994 |
+2,595 |
Dec14 |
140725 |
369.00 |
372.00 |
364.75 |
371.75 |
+2.25 |
90,386 |
585,083 |
+10,381 |
Mar15 |
140725 |
380.75 |
383.50 |
376.50 |
383.25 |
+2.00 |
17,946 |
108,232 |
+1,369 |
May15 |
140725 |
389.00 |
391.00 |
384.75 |
391.00 |
+1.50 |
4,867 |
26,863 |
+930 |
Jul15 |
140725 |
396.75 |
398.50 |
392.25 |
398.25 |
+1.25 |
6,716 |
49,692 |
+1,402 |
Sep15 |
140725 |
404.00 |
405.25 |
400.50 |
405.25 |
+1.25 |
1,079 |
11,903 |
+13 |
Dec15 |
140725 |
411.00 |
412.25 |
405.75 |
411.75 |
+0.75 |
7,016 |
67,347 |
+1,390 |
Mar16 |
140725 |
420.00 |
420.50 |
414.75 |
420.50 |
+0.25 |
108 |
1,827 |
+36 |
May16 |
140725 |
426.00 |
426.75 |
421.50 |
426.75 |
+0.25 |
24 |
608 |
+2 |
Jul16 |
140725 |
428.75 |
429.75 |
425.75 |
429.75 |
+0.75 |
122 |
1,308 |
+31 |
Total Volume and Open Interest |
188,435 |
1,359,706 |
+18,260 |
Wheat(CBOT) |
Sep14 |
140725 |
528.75 |
538.50 |
526.50 |
538.00 |
+9.25 |
33,126 |
208,091 |
+1,804 |
Dec14 |
140725 |
550.50 |
560.25 |
547.50 |
559.75 |
+9.50 |
16,295 |
121,289 |
+1,334 |
Mar15 |
140725 |
576.00 |
581.75 |
568.75 |
581.50 |
+8.75 |
5,539 |
46,721 |
+819 |
May15 |
140725 |
588.00 |
596.25 |
584.00 |
596.25 |
+8.00 |
1,575 |
12,128 |
+292 |
Jul15 |
140725 |
600.00 |
609.00 |
596.00 |
608.25 |
+7.75 |
1,815 |
30,107 |
+631 |
Sep15 |
140725 |
616.50 |
620.50 |
608.00 |
620.50 |
+7.50 |
59 |
1,521 |
+38 |
Total Volume and Open Interest |
58,569 |
425,606 |
+4,878 |
Wheat(KCBT) |
Sep14 |
140725 |
620.00 |
631.75 |
619.25 |
631.25 |
+10.75 |
11,089 |
69,650 |
-1,507 |
Dec14 |
140725 |
633.75 |
645.75 |
633.00 |
645.25 |
+11.00 |
7,760 |
46,599 |
+1,114 |
Mar15 |
140725 |
642.00 |
653.25 |
641.25 |
653.00 |
+10.75 |
3,031 |
11,523 |
+259 |
May15 |
140725 |
651.50 |
658.25 |
648.50 |
658.25 |
+9.75 |
705 |
5,421 |
+53 |
Jul15 |
140725 |
644.00 |
650.50 |
640.00 |
650.50 |
+9.00 |
701 |
8,059 |
+60 |
Sep15 |
140725 |
660.75 |
660.75 |
651.75 |
660.75 |
+9.00 |
4 |
746 |
+0 |
Total Volume and Open Interest |
23,348 |
142,856 |
-9 |
Wheat(MGE) |
Sep14 |
140725 |
619.50 |
629.00 |
617.00 |
627.75 |
+8.00 |
2,169 |
26,833 |
-69 |
Dec14 |
140725 |
627.75 |
636.75 |
624.25 |
635.00 |
+7.75 |
1,436 |
23,371 |
+262 |
Mar15 |
140725 |
639.75 |
648.00 |
636.00 |
646.50 |
+7.50 |
401 |
8,063 |
+116 |
May15 |
140725 |
647.75 |
655.25 |
643.25 |
654.25 |
+8.00 |
16 |
1,766 |
+8 |
Jul15 |
140725 |
652.00 |
661.50 |
651.75 |
661.50 |
+8.50 |
35 |
592 |
+11 |
Total Volume and Open Interest |
4,080 |
61,203 |
+347 |
Oats(CBOT) |
Sep14 |
140725 |
338.75 |
349.75 |
337.00 |
348.00 |
+11.00 |
50 |
1,620 |
+15 |
Dec14 |
140725 |
326.25 |
333.25 |
326.00 |
332.50 |
+6.50 |
360 |
5,229 |
-3 |
Mar15 |
140725 |
317.00 |
321.00 |
314.75 |
319.25 |
+4.50 |
6 |
430 |
+5 |
May15 |
140725 |
309.75 |
313.25 |
304.75 |
313.25 |
+8.50 |
0 |
18 |
+0 |
Total Volume and Open Interest |
416 |
7,306 |
+17 |
Rough Rice(CBOT) |
Sep14 |
140725 |
13.09 |
13.13 |
12.94 |
12.94 |
-0.15 |
151 |
5,476 |
+23 |
Nov14 |
140725 |
13.31 |
13.32 |
13.17 |
13.18 |
-0.14 |
110 |
2,639 |
-32 |
Jan15 |
140725 |
13.45 |
13.49 |
13.35 |
13.35 |
-0.15 |
1 |
165 |
+1 |
Mar15 |
140725 |
13.66 |
13.66 |
13.52 |
13.52 |
-0.15 |
0 |
103 |
+0 |
Total Volume and Open Interest |
262 |
8,383 |
-8 |
Live Cattle(CME) |
Aug14 |
140725 |
156.985 |
159.100 |
156.450 |
159.100 |
+2.550 |
24,784 |
59,331 |
-5,669 |
Oct14 |
140725 |
158.400 |
159.800 |
157.575 |
159.800 |
+1.750 |
30,498 |
149,080 |
+2,626 |
Dec14 |
140725 |
157.985 |
158.900 |
157.250 |
158.785 |
+1.000 |
13,693 |
72,749 |
+1,966 |
Feb15 |
140725 |
156.000 |
157.035 |
155.630 |
156.850 |
+0.700 |
8,721 |
32,389 |
+354 |
Apr15 |
140725 |
155.575 |
156.350 |
155.050 |
156.350 |
+0.900 |
3,559 |
20,000 |
+426 |
Jun15 |
140725 |
147.250 |
148.500 |
147.250 |
148.150 |
+0.915 |
794 |
5,053 |
-50 |
Total Volume and Open Interest |
82,227 |
340,628 |
-269 |
Feeder Cattle(CME) |
Aug14 |
140725 |
217.000 |
218.400 |
216.785 |
218.250 |
+0.920 |
5,347 |
14,713 |
-942 |
Sep14 |
140725 |
217.950 |
219.400 |
217.300 |
219.250 |
+1.200 |
4,120 |
10,747 |
+743 |
Oct14 |
140725 |
217.500 |
218.850 |
216.880 |
218.850 |
+1.220 |
2,396 |
9,194 |
+116 |
Nov14 |
140725 |
216.800 |
218.300 |
216.435 |
218.285 |
+1.250 |
1,356 |
5,853 |
+63 |
Jan15 |
140725 |
211.550 |
212.685 |
211.380 |
212.200 |
+0.915 |
767 |
6,615 |
+144 |
Mar15 |
140725 |
209.400 |
210.435 |
209.400 |
209.880 |
+0.945 |
111 |
1,343 |
+14 |
Apr15 |
140725 |
209.580 |
210.050 |
209.350 |
210.050 |
+1.550 |
52 |
511 |
+7 |
Total Volume and Open Interest |
14,180 |
49,431 |
+150 |
Lean Hogs(CME) |
Aug14 |
140725 |
123.430 |
124.500 |
122.600 |
123.635 |
+0.435 |
11,674 |
33,339 |
-1,258 |
Oct14 |
140725 |
108.100 |
108.850 |
106.330 |
107.285 |
-0.615 |
10,187 |
93,053 |
+757 |
Dec14 |
140725 |
98.500 |
99.500 |
97.230 |
98.150 |
-0.485 |
4,028 |
64,072 |
+328 |
Feb15 |
140725 |
93.930 |
95.000 |
93.000 |
93.580 |
-0.720 |
4,040 |
30,709 |
-42 |
Apr15 |
140725 |
92.550 |
94.000 |
92.550 |
93.950 |
+0.665 |
1,311 |
15,039 |
-9 |
May15 |
140725 |
93.500 |
93.500 |
92.750 |
93.000 |
+1.000 |
25 |
602 |
+4 |
Jun15 |
140725 |
94.385 |
94.980 |
94.000 |
94.800 |
+0.200 |
587 |
8,239 |
-39 |
Jul15 |
140725 |
92.100 |
92.600 |
91.900 |
92.400 |
+0.400 |
64 |
1,144 |
+9 |
Total Volume and Open Interest |
32,012 |
247,605 |
-187 |
Class III Milk(CME) |
Jul14 |
140725 |
21.53 |
21.55 |
21.53 |
21.53 |
unch |
71 |
4,191 |
+7 |
Aug14 |
140725 |
21.62 |
21.62 |
21.35 |
21.45 |
-0.24 |
258 |
3,905 |
+105 |
Sep14 |
140725 |
21.01 |
21.02 |
20.66 |
20.72 |
-0.19 |
379 |
3,445 |
+83 |
Oct14 |
140725 |
20.00 |
20.04 |
19.82 |
19.90 |
-0.20 |
213 |
3,120 |
+27 |
Nov14 |
140725 |
19.48 |
19.48 |
19.30 |
19.35 |
-0.19 |
65 |
2,830 |
-3 |
Total Volume and Open Interest |
1,132 |
27,694 |
+290 |
Cocoa(ICE) |
Sep14 |
140725 |
3197 |
3205 |
3182 |
3194 |
-4 |
40,472 |
89,102 |
-4,380 |
Dec14 |
140725 |
3140 |
3161 |
3137 |
3153 |
+3 |
22,805 |
69,677 |
+2,372 |
Mar15 |
140725 |
3128 |
3145 |
3124 |
3139 |
+7 |
4,459 |
33,951 |
-210 |
May15 |
140725 |
3124 |
3131 |
3117 |
3128 |
+7 |
2,068 |
11,067 |
+690 |
Jul15 |
140725 |
3108 |
3122 |
3108 |
3116 |
+7 |
622 |
5,191 |
+145 |
Sep15 |
140725 |
3097 |
3104 |
3090 |
3103 |
+8 |
30 |
1,467 |
-1 |
Dec15 |
140725 |
3087 |
3093 |
3085 |
3093 |
+7 |
38 |
712 |
+19 |
Total Volume and Open Interest |
70,628 |
213,467 |
-1,241 |
Coffee "C"(ICE) |
Sep14 |
140725 |
178.00 |
181.20 |
176.60 |
179.15 |
+0.85 |
14,401 |
78,735 |
+421 |
Dec14 |
140725 |
181.90 |
184.80 |
180.20 |
182.80 |
+0.85 |
4,211 |
44,863 |
+838 |
Mar15 |
140725 |
184.70 |
187.85 |
183.80 |
186.00 |
+0.85 |
1,377 |
22,889 |
+92 |
May15 |
140725 |
186.75 |
189.70 |
186.55 |
187.85 |
+0.80 |
364 |
6,503 |
-47 |
Jul15 |
140725 |
190.80 |
190.80 |
188.25 |
189.00 |
+0.55 |
137 |
1,900 |
-9 |
Sep15 |
140725 |
191.45 |
191.45 |
189.00 |
189.80 |
+0.45 |
78 |
1,487 |
-7 |
Total Volume and Open Interest |
20,633 |
162,795 |
+1,321 |
Orange Juice(ICE) |
Sep14 |
140725 |
150.35 |
150.35 |
147.80 |
148.25 |
-1.55 |
595 |
9,692 |
-145 |
Nov14 |
140725 |
150.75 |
152.10 |
150.25 |
150.65 |
-1.10 |
97 |
1,946 |
+15 |
Jan15 |
140725 |
153.50 |
153.50 |
152.25 |
152.35 |
-1.35 |
12 |
1,061 |
+3 |
Mar15 |
140725 |
154.95 |
154.95 |
153.70 |
153.70 |
-1.60 |
22 |
353 |
+22 |
May15 |
140725 |
155.15 |
155.15 |
155.15 |
155.15 |
-1.50 |
0 |
43 |
+0 |
Jul15 |
140725 |
158.95 |
158.95 |
158.95 |
158.95 |
-1.50 |
|
|
|
Total Volume and Open Interest |
726 |
13,095 |
-105 |
Sugar #11(ICE) |
Oct14 |
140725 |
17.01 |
17.23 |
16.98 |
17.14 |
+0.09 |
36,000 |
467,536 |
-343 |
Mar15 |
140725 |
18.66 |
18.82 |
18.60 |
18.77 |
+0.10 |
16,297 |
217,766 |
-732 |
May15 |
140725 |
18.82 |
18.97 |
18.75 |
18.92 |
+0.09 |
4,095 |
40,234 |
+4 |
Jul15 |
140725 |
18.78 |
18.95 |
18.77 |
18.91 |
+0.07 |
3,586 |
70,944 |
+676 |
Oct15 |
140725 |
19.07 |
19.20 |
19.05 |
19.17 |
+0.05 |
998 |
29,551 |
-47 |
Mar16 |
140725 |
19.44 |
19.59 |
19.44 |
19.56 |
+0.04 |
109 |
15,216 |
+44 |
May16 |
140725 |
19.41 |
19.55 |
19.41 |
19.53 |
+0.03 |
15 |
2,848 |
-11 |
Jul16 |
140725 |
19.47 |
19.49 |
19.45 |
19.49 |
+0.02 |
0 |
3,338 |
+0 |
Total Volume and Open Interest |
61,100 |
857,541 |
-409 |
London Cocoa(LCE) |
Sep14 |
140725 |
1982 |
1986 |
1976 |
1983 |
-3 |
8,683 |
71,728 |
-3,663 |
Dec14 |
140725 |
1942 |
1951 |
1937 |
1950 |
+7 |
6,829 |
93,726 |
+2,205 |
Mar15 |
140725 |
1914 |
1929 |
1914 |
1928 |
+8 |
3,756 |
69,102 |
-1,140 |
May15 |
140725 |
1900 |
1912 |
1898 |
1911 |
+7 |
3,061 |
24,239 |
+474 |
Jul15 |
140725 |
1892 |
1901 |
1884 |
1900 |
+7 |
2,388 |
4,294 |
+552 |
Sep15 |
140725 |
1891 |
1894 |
1877 |
1893 |
+7 |
896 |
2,739 |
+192 |
Dec15 |
140725 |
1876 |
1885 |
1872 |
1883 |
+5 |
146 |
1,517 |
+87 |
Total Volume and Open Interest |
25,759 |
269,112 |
-1,293 |
London Sugar(LCE) |
Oct14 |
140725 |
446.70 |
449.70 |
445.50 |
447.80 |
+0.20 |
2,222 |
40,342 |
+337 |
Dec14 |
140725 |
461.70 |
465.00 |
460.70 |
463.80 |
+1.00 |
1,597 |
13,324 |
+652 |
Mar15 |
140725 |
479.50 |
482.90 |
478.90 |
481.80 |
+0.80 |
741 |
8,536 |
+393 |
May15 |
140725 |
489.90 |
493.40 |
488.80 |
491.40 |
+0.70 |
485 |
3,153 |
-95 |
Aug15 |
140725 |
494.70 |
496.80 |
493.80 |
496.80 |
+1.10 |
267 |
2,317 |
+64 |
Total Volume and Open Interest |
5,402 |
68,390 |
+1,368 |
Cotton(ICE) |
Oct14 |
140725 |
66.54 |
66.71 |
64.40 |
65.16 |
-1.24 |
5 |
381 |
-1 |
Dec14 |
140725 |
66.06 |
66.45 |
64.53 |
65.35 |
-0.70 |
7,464 |
120,620 |
+278 |
Mar15 |
140725 |
67.29 |
67.31 |
65.43 |
66.03 |
-0.95 |
1,121 |
25,986 |
+234 |
May15 |
140725 |
68.60 |
68.60 |
66.80 |
67.35 |
-0.95 |
168 |
1,870 |
-22 |
Jul15 |
140725 |
69.71 |
69.80 |
68.39 |
68.55 |
-0.91 |
51 |
2,169 |
+1 |
Oct15 |
140725 |
68.84 |
68.84 |
68.84 |
68.84 |
-0.84 |
0 |
5 |
+0 |
Total Volume and Open Interest |
8,865 |
153,969 |
+511 |
Lumber(CME) |
Sep14 |
140725 |
325.5 |
328.5 |
325.0 |
325.5 |
-0.3 |
147 |
3,303 |
+7 |
Nov14 |
140725 |
325.9 |
328.5 |
325.0 |
326.4 |
+0.6 |
31 |
618 |
-3 |
Jan15 |
140725 |
329.9 |
331.0 |
327.9 |
329.5 |
-0.5 |
0 |
30 |
+0 |
Mar15 |
140725 |
334.5 |
336.0 |
334.0 |
334.5 |
-0.5 |
0 |
13 |
+0 |
Total Volume and Open Interest |
178 |
3,965 |
+4 |
Crude Oil(NYM) |
Sep14 |
140725 |
102.04 |
102.53 |
101.00 |
102.09 |
+0.02 |
260,652 |
332,273 |
-10,756 |
Oct14 |
140725 |
100.75 |
101.18 |
99.83 |
100.87 |
+0.15 |
121,318 |
176,802 |
-7,001 |
Nov14 |
140725 |
99.90 |
100.27 |
99.04 |
100.07 |
+0.21 |
62,143 |
73,984 |
-2,817 |
Dec14 |
140725 |
99.25 |
99.51 |
98.34 |
99.37 |
+0.25 |
72,864 |
209,905 |
+2,569 |
Jan15 |
140725 |
98.60 |
98.82 |
97.75 |
98.76 |
+0.29 |
21,085 |
67,135 |
+392 |
Feb15 |
140725 |
98.02 |
98.21 |
97.18 |
98.17 |
+0.32 |
9,399 |
41,153 |
+108 |
Mar15 |
140725 |
97.48 |
97.66 |
96.64 |
97.62 |
+0.34 |
13,141 |
65,530 |
-171 |
Apr15 |
140725 |
96.94 |
97.06 |
96.16 |
97.06 |
+0.36 |
3,037 |
30,843 |
+343 |
May15 |
140725 |
96.13 |
96.57 |
95.88 |
96.57 |
+0.38 |
2,802 |
25,245 |
-147 |
Jun15 |
140725 |
96.02 |
96.20 |
95.31 |
96.14 |
+0.40 |
18,286 |
109,908 |
+1,314 |
Jul15 |
140725 |
95.34 |
95.61 |
95.02 |
95.61 |
+0.40 |
1,440 |
26,745 |
-86 |
Aug15 |
140725 |
95.15 |
95.15 |
95.15 |
95.15 |
+0.39 |
1,315 |
22,818 |
+421 |
Sep15 |
140725 |
94.64 |
94.88 |
94.64 |
94.77 |
+0.38 |
2,793 |
38,446 |
+460 |
Oct15 |
140725 |
94.44 |
94.44 |
94.44 |
94.44 |
+0.37 |
1,242 |
21,132 |
+452 |
Nov15 |
140725 |
93.52 |
94.18 |
93.52 |
94.18 |
+0.37 |
575 |
22,671 |
-19 |
Dec15 |
140725 |
93.72 |
94.02 |
93.22 |
93.93 |
+0.37 |
17,909 |
145,258 |
+528 |
Total Volume and Open Interest |
619,920 |
1,627,230 |
-13,087 |
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 |
140725 |
102.050 |
102.525 |
101.000 |
102.100 |
+0.025 |
4,668 |
1,610 |
-53 |
Oct14 |
140725 |
100.800 |
101.100 |
99.850 |
100.875 |
+0.150 |
426 |
1,655 |
+182 |
Nov14 |
140725 |
99.875 |
100.075 |
99.175 |
100.075 |
+0.225 |
233 |
539 |
+70 |
Dec14 |
140725 |
99.175 |
99.375 |
98.425 |
99.375 |
+0.250 |
146 |
2,008 |
+135 |
Jan15 |
140725 |
98.750 |
98.750 |
98.750 |
98.750 |
+0.275 |
0 |
24 |
+0 |
Feb15 |
140725 |
98.175 |
98.175 |
98.175 |
98.175 |
+0.325 |
0 |
3 |
+0 |
Mar15 |
140725 |
97.625 |
97.625 |
97.625 |
97.625 |
+0.350 |
0 |
1 |
+0 |
Apr15 |
140725 |
97.050 |
97.050 |
97.050 |
97.050 |
+0.350 |
|
|
|
Total Volume and Open Interest |
5,473 |
5,927 |
+334 |
NY Harbor ULSD(NYM) |
Aug14 |
140725 |
287.55 |
291.75 |
286.94 |
291.57 |
+4.48 |
27,976 |
36,738 |
-3,180 |
Sep14 |
140725 |
288.37 |
292.54 |
287.79 |
292.35 |
+4.43 |
42,454 |
88,069 |
+1,287 |
Oct14 |
140725 |
289.29 |
293.41 |
289.03 |
293.24 |
+4.22 |
13,740 |
44,667 |
-198 |
Nov14 |
140725 |
290.64 |
294.42 |
290.12 |
294.27 |
+4.14 |
8,265 |
21,607 |
-357 |
Dec14 |
140725 |
291.15 |
295.34 |
291.01 |
295.22 |
+4.05 |
11,299 |
36,364 |
+898 |
Jan15 |
140725 |
292.27 |
295.98 |
292.06 |
295.95 |
+4.00 |
3,823 |
17,800 |
+221 |
Feb15 |
140725 |
292.91 |
295.69 |
291.63 |
295.69 |
+3.95 |
1,668 |
13,757 |
-123 |
Mar15 |
140725 |
292.11 |
294.55 |
290.63 |
294.55 |
+3.83 |
2,258 |
16,770 |
+158 |
Apr15 |
140725 |
289.48 |
293.15 |
289.48 |
293.15 |
+3.62 |
1,170 |
10,159 |
+245 |
May15 |
140725 |
288.88 |
291.88 |
288.83 |
291.88 |
+3.44 |
528 |
4,806 |
+107 |
Jun15 |
140725 |
288.55 |
290.80 |
287.98 |
290.71 |
+3.24 |
528 |
17,278 |
-81 |
Jul15 |
140725 |
288.00 |
290.16 |
288.00 |
290.16 |
+3.15 |
113 |
1,599 |
-6 |
Aug15 |
140725 |
289.90 |
289.90 |
289.90 |
289.90 |
+3.08 |
106 |
1,465 |
+22 |
Sep15 |
140725 |
289.72 |
289.72 |
289.72 |
289.72 |
+3.02 |
68 |
1,580 |
+12 |
Total Volume and Open Interest |
114,306 |
328,201 |
-881 |
RBOB Gasoline(NYM) |
Aug14 |
140725 |
284.26 |
287.23 |
283.26 |
286.53 |
+2.85 |
41,236 |
34,082 |
-7,434 |
Sep14 |
140725 |
282.03 |
284.64 |
281.00 |
284.02 |
+2.72 |
65,393 |
106,952 |
+4,778 |
Oct14 |
140725 |
267.99 |
270.32 |
266.88 |
269.80 |
+2.69 |
26,941 |
46,774 |
+1,975 |
Nov14 |
140725 |
264.90 |
267.49 |
264.06 |
266.95 |
+2.63 |
11,189 |
30,492 |
+418 |
Dec14 |
140725 |
263.35 |
265.69 |
262.14 |
265.19 |
+2.63 |
13,411 |
32,213 |
-403 |
Jan15 |
140725 |
262.70 |
264.82 |
261.65 |
264.68 |
+2.64 |
4,390 |
12,301 |
+32 |
Feb15 |
140725 |
263.45 |
265.21 |
262.13 |
265.21 |
+2.63 |
1,713 |
5,822 |
+472 |
Mar15 |
140725 |
264.25 |
267.07 |
263.58 |
266.66 |
+2.60 |
868 |
9,318 |
+73 |
Apr15 |
140725 |
281.50 |
283.92 |
280.69 |
283.92 |
+2.61 |
507 |
5,685 |
-82 |
May15 |
140725 |
280.88 |
283.47 |
280.88 |
283.47 |
+2.63 |
271 |
3,135 |
+147 |
Total Volume and Open Interest |
166,280 |
296,811 |
+100 |
e-miNY RBOB Gasoline(NYM) |
Aug14 |
140725 |
283.60 |
286.50 |
283.60 |
286.50 |
+2.80 |
0 |
1 |
+0 |
Sep14 |
140725 |
284.00 |
284.02 |
284.00 |
284.00 |
+2.70 |
|
|
|
Oct14 |
140725 |
269.80 |
269.80 |
269.80 |
269.80 |
+2.70 |
|
|
|
Nov14 |
140725 |
267.00 |
267.00 |
266.95 |
267.00 |
+2.70 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Aug14 |
140725 |
3.842 |
3.862 |
3.764 |
3.781 |
-0.066 |
58,117 |
35,556 |
-8,935 |
Sep14 |
140725 |
3.846 |
3.868 |
3.767 |
3.787 |
-0.063 |
46,915 |
233,475 |
+4,638 |
Oct14 |
140725 |
3.856 |
3.878 |
3.778 |
3.797 |
-0.062 |
22,590 |
135,309 |
-127 |
Nov14 |
140725 |
3.899 |
3.926 |
3.827 |
3.847 |
-0.059 |
14,716 |
59,058 |
-138 |
Dec14 |
140725 |
3.979 |
4.004 |
3.909 |
3.930 |
-0.055 |
10,748 |
73,663 |
-867 |
Jan15 |
140725 |
4.067 |
4.072 |
3.982 |
4.006 |
-0.048 |
14,545 |
95,792 |
+117 |
Feb15 |
140725 |
4.054 |
4.054 |
3.970 |
3.995 |
-0.045 |
3,001 |
40,533 |
+191 |
Mar15 |
140725 |
3.983 |
3.985 |
3.902 |
3.927 |
-0.039 |
5,705 |
53,824 |
+257 |
Apr15 |
140725 |
3.750 |
3.750 |
3.700 |
3.720 |
-0.026 |
4,659 |
60,260 |
+200 |
May15 |
140725 |
3.758 |
3.758 |
3.702 |
3.714 |
-0.023 |
1,592 |
28,403 |
-162 |
Jun15 |
140725 |
3.769 |
3.776 |
3.731 |
3.748 |
-0.023 |
635 |
21,511 |
-49 |
Jul15 |
140725 |
3.800 |
3.809 |
3.768 |
3.782 |
-0.023 |
398 |
16,313 |
+64 |
Aug15 |
140725 |
3.814 |
3.819 |
3.776 |
3.791 |
-0.023 |
385 |
15,380 |
+116 |
Sep15 |
140725 |
3.795 |
3.795 |
3.765 |
3.778 |
-0.022 |
368 |
11,600 |
+24 |
Oct15 |
140725 |
3.811 |
3.815 |
3.782 |
3.796 |
-0.022 |
905 |
28,061 |
-35 |
Nov15 |
140725 |
3.890 |
3.892 |
3.869 |
3.874 |
-0.019 |
342 |
13,603 |
-18 |
Total Volume and Open Interest |
187,982 |
1,006,024 |
-4,690 |
Brent Crude Oil(ICE) |
Sep14 |
140725 |
107.20 |
108.46 |
106.73 |
108.39 |
+1.32 |
207,150 |
274,602 |
+132 |
Oct14 |
140725 |
107.59 |
108.76 |
107.20 |
108.70 |
+1.24 |
112,148 |
226,997 |
+3,543 |
Nov14 |
140725 |
107.65 |
108.85 |
107.38 |
108.77 |
+1.19 |
48,869 |
113,513 |
+4,672 |
Dec14 |
140725 |
107.65 |
108.76 |
107.36 |
108.69 |
+1.18 |
79,532 |
151,379 |
-3,390 |
Jan15 |
140725 |
107.42 |
108.56 |
107.25 |
108.51 |
+1.17 |
14,392 |
62,743 |
+1,262 |
Feb15 |
140725 |
107.21 |
108.29 |
107.06 |
108.26 |
+1.15 |
6,443 |
38,436 |
+538 |
Mar15 |
140725 |
106.93 |
107.99 |
106.74 |
107.95 |
+1.12 |
8,820 |
40,394 |
+667 |
Apr15 |
140725 |
106.76 |
107.64 |
106.53 |
107.63 |
+1.09 |
3,478 |
29,341 |
-409 |
May15 |
140725 |
106.38 |
107.28 |
106.20 |
107.28 |
+1.06 |
2,543 |
21,488 |
+298 |
Jun15 |
140725 |
106.01 |
106.98 |
105.81 |
106.94 |
+1.04 |
18,310 |
66,480 |
-1,127 |
Jul15 |
140725 |
106.64 |
106.64 |
106.64 |
106.64 |
+1.01 |
1,061 |
20,981 |
+84 |
Aug15 |
140725 |
106.29 |
106.29 |
106.29 |
106.29 |
+0.98 |
900 |
17,703 |
+328 |
Sep15 |
140725 |
105.88 |
105.88 |
105.88 |
105.88 |
+0.94 |
2,724 |
21,959 |
+307 |
Oct15 |
140725 |
105.51 |
105.51 |
105.51 |
105.51 |
+0.91 |
405 |
15,503 |
+65 |
Total Volume and Open Interest |
533,480 |
1,360,458 |
+5,873 |
Gas Oil(ICE) |
Aug14 |
140725 |
886.25 |
899.00 |
885.00 |
892.00 |
+6.25 |
49,719 |
82,385 |
-1,811 |
Sep14 |
140725 |
889.75 |
902.00 |
887.75 |
894.75 |
+6.25 |
63,999 |
129,099 |
+1,530 |
Oct14 |
140725 |
892.25 |
904.75 |
891.00 |
897.75 |
+6.00 |
35,066 |
66,415 |
+5,761 |
Nov14 |
140725 |
894.00 |
906.50 |
892.75 |
899.75 |
+6.00 |
15,502 |
37,943 |
+1,600 |
Dec14 |
140725 |
895.25 |
907.50 |
894.00 |
900.75 |
+5.75 |
20,203 |
63,579 |
-207 |
Jan15 |
140725 |
897.75 |
908.00 |
895.00 |
901.75 |
+5.50 |
4,353 |
21,988 |
-441 |
Feb15 |
140725 |
907.50 |
916.50 |
903.75 |
910.50 |
+5.25 |
343 |
7,535 |
+106 |
Mar15 |
140725 |
906.50 |
912.50 |
903.00 |
909.00 |
+5.00 |
552 |
5,814 |
+57 |
Apr15 |
140725 |
906.00 |
911.75 |
902.00 |
907.75 |
+5.25 |
172 |
1,785 |
+4 |
May15 |
140725 |
903.50 |
910.00 |
900.75 |
905.75 |
+5.00 |
201 |
1,166 |
+106 |
Total Volume and Open Interest |
191,394 |
445,508 |
+6,938 |
Ethanol(CBOT) |
Aug14 |
140725 |
2.109 |
2.150 |
2.106 |
2.145 |
+0.038 |
171 |
697 |
-66 |
Sep14 |
140725 |
2.011 |
2.036 |
2.011 |
2.035 |
+0.023 |
443 |
1,029 |
-13 |
Oct14 |
140725 |
1.924 |
1.943 |
1.924 |
1.943 |
+0.022 |
218 |
1,345 |
+108 |
Nov14 |
140725 |
1.835 |
1.859 |
1.835 |
1.859 |
+0.019 |
9 |
886 |
+0 |
Dec14 |
140725 |
1.763 |
1.785 |
1.763 |
1.779 |
+0.014 |
35 |
975 |
+35 |
Jan15 |
140725 |
1.726 |
1.739 |
1.726 |
1.736 |
+0.014 |
44 |
552 |
+26 |
Feb15 |
140725 |
1.727 |
1.727 |
1.727 |
1.727 |
+0.012 |
4 |
367 |
-2 |
Mar15 |
140725 |
1.705 |
1.720 |
1.705 |
1.720 |
+0.008 |
6 |
232 |
+3 |
Total Volume and Open Interest |
936 |
6,354 |
+94 |
WTI Crude Oil(ICE) |
Sep14 |
140725 |
102.02 |
102.53 |
100.99 |
102.09 |
+0.02 |
52,077 |
84,430 |
-3,482 |
Oct14 |
140725 |
100.68 |
101.17 |
99.85 |
100.87 |
+0.15 |
30,205 |
47,408 |
-24 |
Nov14 |
140725 |
99.87 |
100.27 |
99.03 |
100.07 |
+0.21 |
15,989 |
21,638 |
-1,178 |
Dec14 |
140725 |
99.23 |
99.49 |
98.40 |
99.37 |
+0.25 |
17,418 |
104,160 |
+980 |
Jan15 |
140725 |
98.52 |
98.78 |
97.85 |
98.76 |
+0.29 |
2,403 |
15,203 |
+58 |
Feb15 |
140725 |
97.90 |
98.24 |
97.34 |
98.17 |
+0.32 |
1,473 |
7,126 |
+98 |
Mar15 |
140725 |
96.93 |
97.62 |
96.78 |
97.62 |
+0.34 |
976 |
15,855 |
-45 |
Apr15 |
140725 |
96.79 |
97.06 |
96.39 |
97.06 |
+0.36 |
133 |
3,678 |
+44 |
May15 |
140725 |
96.31 |
96.57 |
95.94 |
96.57 |
+0.38 |
185 |
2,542 |
+28 |
Jun15 |
140725 |
95.88 |
96.14 |
95.47 |
96.14 |
+0.40 |
1,859 |
29,497 |
-338 |
Jul15 |
140725 |
95.50 |
95.61 |
95.50 |
95.61 |
+0.40 |
103 |
3,403 |
+11 |
Aug15 |
140725 |
94.94 |
95.15 |
94.93 |
95.15 |
+0.39 |
120 |
2,084 |
+0 |
Sep15 |
140725 |
94.57 |
94.77 |
94.57 |
94.77 |
+0.38 |
153 |
7,448 |
+44 |
Oct15 |
140725 |
94.25 |
94.44 |
94.25 |
94.44 |
+0.37 |
53 |
2,411 |
+60 |
Nov15 |
140725 |
94.18 |
94.18 |
94.18 |
94.18 |
+0.37 |
34 |
5,121 |
+1 |
Dec15 |
140725 |
93.81 |
94.02 |
93.28 |
93.93 |
+0.37 |
2,613 |
64,727 |
+435 |
Total Volume and Open Interest |
126,669 |
484,410 |
-3,004 |
US Dollar Index(ICE) |
Sep14 |
140725 |
80.945 |
81.200 |
80.900 |
81.125 |
+0.162 |
14,119 |
58,369 |
+2,489 |
Dec14 |
140725 |
81.035 |
81.275 |
80.995 |
81.225 |
+0.165 |
37 |
1,681 |
+2 |
Mar15 |
140725 |
81.230 |
81.375 |
81.230 |
81.335 |
+0.165 |
0 |
71 |
+0 |
Total Volume and Open Interest |
14,156 |
60,137 |
+2,491 |
Australian Dollar(CME) |
Sep14 |
140725 |
93.83 |
93.92 |
93.60 |
93.63 |
-0.18 |
86,494 |
116,395 |
+7,709 |
Dec14 |
140725 |
93.20 |
93.24 |
93.04 |
93.05 |
-0.17 |
243 |
755 |
+128 |
Mar15 |
140725 |
92.58 |
92.65 |
92.48 |
92.48 |
-0.17 |
1 |
2 |
+1 |
Total Volume and Open Interest |
86,738 |
117,179 |
+7,838 |
British Pound(CME) |
Sep14 |
140725 |
169.81 |
169.91 |
169.54 |
169.69 |
-0.08 |
95,680 |
239,609 |
+16 |
Dec14 |
140725 |
169.64 |
169.71 |
169.46 |
169.52 |
-0.08 |
143 |
1,471 |
+86 |
Mar15 |
140725 |
169.30 |
169.38 |
169.30 |
169.30 |
-0.08 |
1 |
69 |
-1 |
Total Volume and Open Interest |
95,824 |
241,256 |
+101 |
Canadian Dollar(CME) |
Sep14 |
140725 |
92.96 |
93.01 |
92.29 |
92.35 |
-0.58 |
41,070 |
119,940 |
-1,436 |
Dec14 |
140725 |
92.83 |
92.83 |
92.10 |
92.15 |
-0.57 |
87 |
5,911 |
-12 |
Mar15 |
140725 |
92.30 |
92.53 |
91.95 |
91.95 |
-0.58 |
35 |
1,054 |
-5 |
Jun15 |
140725 |
91.75 |
92.33 |
91.75 |
91.75 |
-0.58 |
0 |
441 |
+0 |
Total Volume and Open Interest |
41,193 |
127,735 |
-1,453 |
Japanese Yen(CME) |
Sep14 |
140725 |
98.24 |
98.35 |
98.12 |
98.26 |
+0.03 |
71,241 |
161,501 |
+857 |
Dec14 |
140725 |
98.36 |
98.36 |
98.21 |
98.33 |
+0.03 |
346 |
1,500 |
+214 |
Mar15 |
140725 |
98.43 |
98.43 |
98.40 |
98.43 |
+0.03 |
0 |
91 |
+0 |
Total Volume and Open Interest |
71,587 |
163,100 |
+1,071 |
Swiss Franc(CME) |
Sep14 |
140725 |
110.82 |
110.92 |
110.51 |
110.57 |
-0.25 |
29,587 |
38,897 |
+886 |
Dec14 |
140725 |
110.90 |
110.97 |
110.66 |
110.66 |
-0.25 |
30 |
335 |
+0 |
Mar15 |
140725 |
110.77 |
111.01 |
110.77 |
110.77 |
-0.24 |
0 |
9 |
+0 |
Total Volume and Open Interest |
29,617 |
39,245 |
+886 |
EuroFX(CME) |
Sep14 |
140725 |
134.65 |
134.77 |
134.22 |
134.33 |
-0.32 |
125,308 |
330,210 |
+2,068 |
Dec14 |
140725 |
134.71 |
134.77 |
134.29 |
134.37 |
-0.32 |
519 |
11,083 |
+201 |
Mar15 |
140725 |
134.53 |
134.75 |
134.35 |
134.43 |
-0.32 |
6 |
647 |
+6 |
Total Volume and Open Interest |
125,833 |
341,981 |
+2,275 |
Mexican Peso(CME) |
Aug14 |
140725 |
770.75 |
770.75 |
770.25 |
770.75 |
+0.50 |
|
|
|
Sep14 |
140725 |
768.88 |
770.38 |
768.25 |
769.25 |
+0.50 |
14,753 |
144,001 |
+2,323 |
Total Volume and Open Interest |
14,753 |
144,577 |
+2,323 |
Brazilian Real(CME) |
Aug14 |
140725 |
448.10 |
448.55 |
447.25 |
448.25 |
-1.40 |
108 |
1,846 |
+3 |
Sep14 |
140725 |
446.00 |
446.00 |
443.50 |
444.45 |
-1.30 |
314 |
22,409 |
-55 |
Oct14 |
140725 |
441.05 |
442.35 |
440.35 |
441.05 |
-1.30 |
0 |
20 |
+0 |
Nov14 |
140725 |
437.25 |
438.65 |
437.25 |
437.25 |
-1.40 |
|
|
|
Total Volume and Open Interest |
422 |
36,520 |
-52 |
30-Year T-Bonds(CBOT) |
Sep14 |
140725 |
137~310 |
138~240 |
137~250 |
138~210 |
+0~250 |
181,566 |
790,993 |
+2,661 |
Dec14 |
140725 |
136~140 |
137~090 |
136~130 |
137~060 |
+0~250 |
342 |
1,419 |
+166 |
Mar15 |
140725 |
136~090 |
136~090 |
135~160 |
136~090 |
+0~250 |
0 |
1 |
+0 |
Total Volume and Open Interest |
181,908 |
792,413 |
+2,827 |
10-Year T-Notes(CBOT) |
Sep14 |
140725 |
125~035 |
125~115 |
124~300 |
125~100 |
+0~085 |
608,591 |
2,708,784 |
+2,115 |
Dec14 |
140725 |
124~105 |
124~185 |
124~055 |
124~175 |
+0~085 |
4,267 |
18,586 |
+2,195 |
Mar15 |
140725 |
123~170 |
123~170 |
123~085 |
123~170 |
+0~085 |
|
|
|
Total Volume and Open Interest |
612,858 |
2,727,370 |
+4,310 |
5-Year T-Notes(CBOT) |
Sep14 |
140725 |
119~022 |
119~060 |
118~306 |
119~052 |
+0~036 |
399,569 |
2,145,826 |
-17,749 |
Dec14 |
140725 |
118~030 |
118~082 |
118~030 |
118~076 |
+0~040 |
1,187 |
11,268 |
+822 |
Mar15 |
140725 |
118~076 |
118~076 |
118~036 |
118~076 |
+0~040 |
|
|
|
Total Volume and Open Interest |
400,756 |
2,157,094 |
-16,927 |
2 Year T-Notes(CBOT) |
Sep14 |
140725 |
109~226 |
109~230 |
109~220 |
109~226 |
+0~002 |
150,678 |
1,184,767 |
+4,794 |
Dec14 |
140725 |
109~100 |
109~102 |
109~100 |
109~102 |
+0~002 |
238 |
2,742 |
+234 |
Mar15 |
140725 |
109~102 |
109~102 |
109~100 |
109~102 |
+0~002 |
|
|
|
Total Volume and Open Interest |
150,916 |
1,187,509 |
+5,028 |
Eurodollars(CME) |
Sep14 |
140725 |
99.765 |
99.765 |
99.760 |
99.765 |
unch |
33,537 |
844,011 |
+3,129 |
Dec14 |
140725 |
99.730 |
99.735 |
99.725 |
99.730 |
-0.005 |
57,350 |
897,460 |
-9,176 |
Mar15 |
140725 |
99.620 |
99.620 |
99.610 |
99.615 |
-0.005 |
62,193 |
1,030,299 |
+7,310 |
Jun15 |
140725 |
99.420 |
99.420 |
99.405 |
99.420 |
unch |
107,052 |
997,560 |
+7,393 |
Sep15 |
140725 |
99.180 |
99.190 |
99.165 |
99.185 |
+0.005 |
166,998 |
1,051,343 |
-1,446 |
Dec15 |
140725 |
98.930 |
98.945 |
98.915 |
98.940 |
+0.015 |
180,939 |
1,509,027 |
+3,002 |
Mar16 |
140725 |
98.670 |
98.685 |
98.650 |
98.680 |
+0.015 |
101,325 |
969,585 |
-2,693 |
Jun16 |
140725 |
98.400 |
98.415 |
98.375 |
98.410 |
+0.020 |
105,725 |
794,442 |
+7,461 |
Sep16 |
140725 |
98.130 |
98.145 |
98.100 |
98.140 |
+0.020 |
97,145 |
654,228 |
-907 |
Dec16 |
140725 |
97.880 |
97.900 |
97.850 |
97.895 |
+0.025 |
121,883 |
1,074,853 |
+4,186 |
Mar17 |
140725 |
97.675 |
97.700 |
97.645 |
97.695 |
+0.030 |
56,318 |
521,681 |
+3,037 |
Jun17 |
140725 |
97.480 |
97.515 |
97.455 |
97.510 |
+0.030 |
50,355 |
406,904 |
+3,713 |
Sep17 |
140725 |
97.325 |
97.360 |
97.300 |
97.355 |
+0.030 |
42,462 |
224,554 |
+2,117 |
Dec17 |
140725 |
97.185 |
97.220 |
97.155 |
97.215 |
+0.030 |
47,049 |
301,435 |
+5,758 |
Mar18 |
140725 |
97.075 |
97.115 |
97.050 |
97.110 |
+0.035 |
15,260 |
208,592 |
+176 |
Jun18 |
140725 |
96.980 |
97.015 |
96.950 |
97.010 |
+0.035 |
19,943 |
156,104 |
+542 |
Sep18 |
140725 |
96.890 |
96.935 |
96.870 |
96.925 |
+0.035 |
19,555 |
99,262 |
-4,074 |
Dec18 |
140725 |
96.820 |
96.860 |
96.790 |
96.850 |
+0.040 |
12,721 |
144,459 |
-1,573 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Sep14 |
140725 |
151~06 |
152~21 |
151~00 |
152~16 |
+1~13 |
41,054 |
498,509 |
-420 |
Dec14 |
140725 |
151~00 |
151~00 |
149~17 |
151~00 |
+1~15 |
|
|
|
Mar15 |
140725 |
151~00 |
151~00 |
149~17 |
151~00 |
+1~15 |
|
|
|
Total Volume and Open Interest |
41,054 |
498,509 |
-420 |
30 Day Federal Funds(CBOT) |
Jul14 |
140725 |
99.908 |
99.908 |
99.908 |
99.908 |
unch |
155 |
37,998 |
-132 |
Aug14 |
140725 |
99.905 |
99.910 |
99.905 |
99.905 |
unch |
1,272 |
27,648 |
+67 |
Sep14 |
140725 |
99.905 |
99.905 |
99.900 |
99.900 |
unch |
25 |
31,254 |
-1 |
Oct14 |
140725 |
99.900 |
99.900 |
99.900 |
99.900 |
unch |
430 |
20,482 |
+16 |
Nov14 |
140725 |
99.890 |
99.895 |
99.890 |
99.890 |
unch |
345 |
16,602 |
+57 |
Dec14 |
140725 |
99.885 |
99.890 |
99.885 |
99.885 |
unch |
1,261 |
34,971 |
-552 |
Total Volume and Open Interest |
12,442 |
452,139 |
+445 |
3-Mth Euro-Yen(CME) |
Sep14 |
140725 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140725 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140725 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140725 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140725 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Dec15 |
140725 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar16 |
140725 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun16 |
140725 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep16 |
140725 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec16 |
140725 |
99.695 |
99.695 |
99.695 |
99.695 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Sep14 |
140725 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140725 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140725 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140725 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140725 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140725 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140725 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun16 |
140725 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
102 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep14 |
140725 |
145.98 |
145.99 |
145.87 |
145.87 |
-0.11 |
1,152 |
17,910 |
-2 |
Dec14 |
140725 |
145.30 |
145.30 |
145.30 |
145.30 |
-0.11 |
0 |
2 |
+0 |
Mar15 |
140725 |
144.73 |
144.73 |
144.73 |
144.73 |
-0.11 |
|
|
|
Total Volume and Open Interest |
1,152 |
17,912 |
-2 |
Euro-Bund(EUREX) |
Sep14 |
140725 |
147.95 |
148.40 |
147.81 |
148.29 |
+0.41 |
462,565 |
1,182,118 |
+11,572 |
Dec14 |
140725 |
146.08 |
146.42 |
145.96 |
146.40 |
+0.39 |
318 |
2,031 |
+196 |
Mar15 |
140725 |
145.96 |
145.96 |
145.96 |
145.96 |
+0.38 |
0 |
2 |
+0 |
Total Volume and Open Interest |
462,883 |
1,184,151 |
+11,768 |
Euro-Bobl(EUREX) |
Sep14 |
140725 |
128.29 |
128.48 |
128.26 |
128.44 |
+0.16 |
300,126 |
924,846 |
+5,811 |
Dec14 |
140725 |
126.80 |
126.80 |
126.79 |
126.79 |
+0.17 |
13 |
108 |
+10 |
Mar15 |
140725 |
126.79 |
126.79 |
126.79 |
126.79 |
+0.17 |
|
|
|
Total Volume and Open Interest |
300,139 |
924,954 |
+5,821 |
3-Mth Euribor(EUREX) |
Sep14 |
140725 |
99.780 |
99.785 |
99.780 |
99.785 |
+0.005 |
0 |
3,757 |
+0 |
Dec14 |
140725 |
99.800 |
99.805 |
99.800 |
99.805 |
+0.005 |
0 |
2,259 |
+0 |
Mar15 |
140725 |
99.815 |
99.815 |
99.815 |
99.815 |
+0.005 |
0 |
2,972 |
+0 |
Total Volume and Open Interest |
18 |
29,772 |
-6 |
Long Gilt(LIFFE) |
Sep14 |
140725 |
110~26 |
111~08 |
110~23 |
111~05 |
+0~13 |
137,909 |
383,178 |
+4,618 |
Dec14 |
140725 |
111~05 |
111~05 |
111~05 |
111~05 |
+0~13 |
|
|
|
Total Volume and Open Interest |
137,909 |
383,178 |
+4,618 |
3-Mth Short Sterling(LIFFE) |
Sep14 |
140725 |
99.37 |
99.38 |
99.36 |
99.38 |
unch |
30,627 |
372,017 |
-5,496 |
Dec14 |
140725 |
99.17 |
99.19 |
99.16 |
99.18 |
+0.00 |
53,036 |
460,386 |
+812 |
Mar15 |
140725 |
98.94 |
98.97 |
98.93 |
98.96 |
+0.01 |
69,099 |
350,395 |
+2,239 |
Jun15 |
140725 |
98.71 |
98.74 |
98.69 |
98.73 |
+0.03 |
50,226 |
256,374 |
-5,856 |
Sep15 |
140725 |
98.48 |
98.51 |
98.46 |
98.50 |
+0.03 |
49,962 |
250,020 |
-15,026 |
Dec15 |
140725 |
98.27 |
98.30 |
98.25 |
98.29 |
+0.03 |
65,302 |
291,289 |
+28,587 |
Total Volume and Open Interest |
510,626 |
2,870,506 |
+4,846 |
3-Mth Euribor(LIFFE) |
Sep14 |
140725 |
99.780 |
99.790 |
99.780 |
99.785 |
+0.005 |
17,971 |
491,018 |
+8,794 |
Dec14 |
140725 |
99.795 |
99.805 |
99.795 |
99.805 |
+0.005 |
19,565 |
425,207 |
+2,364 |
Mar15 |
140725 |
99.805 |
99.820 |
99.805 |
99.820 |
+0.010 |
30,482 |
390,947 |
-1,132 |
Total Volume and Open Interest |
283,951 |
3,628,796 |
+25,619 |
3-Mth Aus T-Bills(SFE) |
Sep14 |
140725 |
97.37 |
97.37 |
97.35 |
97.37 |
unch |
27,206 |
179,931 |
+3,713 |
Dec14 |
140725 |
97.41 |
97.42 |
97.39 |
97.40 |
-0.01 |
49,215 |
235,233 |
+6,360 |
Mar15 |
140725 |
97.40 |
97.41 |
97.38 |
97.39 |
-0.01 |
43,147 |
215,812 |
+8,859 |
Jun15 |
140725 |
97.35 |
97.36 |
97.32 |
97.34 |
-0.01 |
31,720 |
153,736 |
+6,827 |
Sep15 |
140725 |
97.27 |
97.27 |
97.23 |
97.25 |
-0.01 |
16,843 |
116,104 |
+3,345 |
Dec15 |
140725 |
97.18 |
97.18 |
97.15 |
97.16 |
-0.01 |
8,742 |
66,625 |
+1,191 |
Mar16 |
140725 |
97.08 |
97.08 |
97.05 |
97.07 |
-0.02 |
5,663 |
36,403 |
+2,248 |
Jun16 |
140725 |
96.99 |
96.99 |
96.97 |
96.98 |
-0.01 |
3,831 |
19,388 |
+1,902 |
Sep16 |
140725 |
96.90 |
96.90 |
96.90 |
96.90 |
unch |
50 |
2,790 |
-17 |
Dec16 |
140725 |
96.80 |
96.80 |
96.80 |
96.80 |
-0.02 |
0 |
488 |
+0 |
Total Volume and Open Interest |
186,417 |
1,026,807 |
+34,428 |
10-Year Aus T-Bonds(SFE) |
Sep14 |
140725 |
96.58 |
96.59 |
96.53 |
96.57 |
-0.01 |
85,170 |
642,804 |
+4,312 |
Dec14 |
140725 |
96.57 |
96.57 |
96.57 |
96.57 |
-0.01 |
|
|
|
Total Volume and Open Interest |
85,170 |
642,804 |
+4,312 |
3-Year Aus T-Bonds(SFE) |
Sep14 |
140725 |
97.34 |
97.35 |
97.30 |
97.34 |
unch |
248,229 |
836,231 |
+32,618 |
Dec14 |
140725 |
97.34 |
97.34 |
97.34 |
97.34 |
unch |
|
|
|
Total Volume and Open Interest |
248,229 |
836,231 |
+32,618 |
Gold(CMX) |
Aug14 |
140725 |
1294.2 |
1308.9 |
1291.0 |
1303.3 |
+12.5 |
86,756 |
118,841 |
-11,424 |
Oct14 |
140725 |
1295.3 |
1309.7 |
1292.2 |
1304.3 |
+12.6 |
2,215 |
19,891 |
+113 |
Dec14 |
140725 |
1296.0 |
1311.0 |
1293.0 |
1305.3 |
+12.6 |
18,646 |
193,008 |
+5,971 |
Feb15 |
140725 |
1295.5 |
1307.0 |
1294.0 |
1306.0 |
+12.6 |
401 |
8,205 |
-123 |
Apr15 |
140725 |
1296.4 |
1306.6 |
1295.6 |
1306.6 |
+12.6 |
121 |
8,353 |
-10 |
Jun15 |
140725 |
1296.7 |
1307.2 |
1296.7 |
1307.2 |
+12.6 |
104 |
7,318 |
+87 |
Aug15 |
140725 |
1308.0 |
1308.0 |
1308.0 |
1308.0 |
+12.6 |
0 |
5,310 |
+3 |
Oct15 |
140725 |
1309.0 |
1309.0 |
1309.0 |
1309.0 |
+12.6 |
2 |
648 |
+0 |
Dec15 |
140725 |
1302.2 |
1310.3 |
1301.9 |
1310.3 |
+12.7 |
83 |
13,118 |
+74 |
Feb16 |
140725 |
1311.9 |
1311.9 |
1311.9 |
1311.9 |
+12.8 |
0 |
848 |
+0 |
Apr16 |
140725 |
1313.8 |
1313.8 |
1313.8 |
1313.8 |
+12.8 |
0 |
100 |
+0 |
Jun16 |
140725 |
1315.8 |
1315.8 |
1315.8 |
1315.8 |
+12.8 |
0 |
4,118 |
+0 |
Total Volume and Open Interest |
108,431 |
400,327 |
-5,290 |
Silver(CMX) |
Jul14 |
140725 |
2043.5 |
2075.0 |
2043.5 |
2058.8 |
+21.2 |
127 |
181 |
+5 |
Sep14 |
140725 |
2042.0 |
2081.0 |
2035.0 |
2063.6 |
+22.1 |
24,128 |
103,936 |
-747 |
Dec14 |
140725 |
2045.0 |
2086.0 |
2042.0 |
2069.4 |
+22.2 |
1,997 |
31,742 |
+377 |
Mar15 |
140725 |
2050.0 |
2075.0 |
2050.0 |
2075.0 |
+22.3 |
360 |
5,720 |
+151 |
May15 |
140725 |
2059.0 |
2080.0 |
2059.0 |
2078.5 |
+22.3 |
50 |
2,344 |
+50 |
Jul15 |
140725 |
2067.0 |
2082.0 |
2066.5 |
2082.0 |
+22.3 |
1 |
3,292 |
+1 |
Sep15 |
140725 |
2074.0 |
2085.7 |
2071.0 |
2085.7 |
+22.3 |
0 |
1,086 |
+0 |
Total Volume and Open Interest |
26,714 |
162,323 |
-162 |
Platinum(NYMEX) |
Jul14 |
140725 |
1472.7 |
1477.6 |
1472.7 |
1477.6 |
+4.9 |
1 |
62 |
-1 |
Oct14 |
140725 |
1472.4 |
1483.1 |
1470.6 |
1478.6 |
+4.9 |
5,749 |
69,661 |
+463 |
Jan15 |
140725 |
1473.9 |
1481.0 |
1473.9 |
1479.9 |
+4.9 |
53 |
1,435 |
+17 |
Apr15 |
140725 |
1479.9 |
1479.9 |
1479.9 |
1479.9 |
+4.9 |
0 |
3 |
+0 |
Total Volume and Open Interest |
5,836 |
71,225 |
+509 |
Palladium(NYMEX) |
Sep14 |
140725 |
871.15 |
880.90 |
870.55 |
879.80 |
+8.85 |
2,357 |
41,276 |
+32 |
Dec14 |
140725 |
872.00 |
880.70 |
872.00 |
879.90 |
+8.85 |
45 |
2,994 |
+24 |
Mar15 |
140725 |
879.70 |
879.70 |
879.70 |
879.70 |
+8.80 |
2 |
6 |
+0 |
Total Volume and Open Interest |
2,404 |
44,752 |
+56 |
Copper(CMX) |
Jul14 |
140725 |
324.65 |
326.50 |
322.65 |
322.70 |
-2.70 |
374 |
534 |
-140 |
Sep14 |
140725 |
326.45 |
327.90 |
323.80 |
324.05 |
-2.60 |
30,733 |
116,809 |
-3,176 |
Dec14 |
140725 |
327.10 |
328.55 |
324.60 |
324.90 |
-2.55 |
3,688 |
42,906 |
+879 |
Mar15 |
140725 |
327.45 |
328.45 |
324.75 |
325.05 |
-2.45 |
1,095 |
7,706 |
+12 |
May15 |
140725 |
327.15 |
327.15 |
324.85 |
324.85 |
-2.40 |
622 |
950 |
+104 |
Total Volume and Open Interest |
37,207 |
178,254 |
-2,225 |
DJIA Index(CBOT) |
Sep14 |
140725 |
16974 |
17000 |
16860 |
16891 |
-107 |
24 |
3,371 |
+2 |
Dec14 |
140725 |
16801 |
16918 |
16801 |
16801 |
-117 |
0 |
60 |
+0 |
Mar15 |
140725 |
16722 |
16839 |
16722 |
16722 |
-117 |
|
|
|
Jun15 |
140725 |
16643 |
16760 |
16643 |
16643 |
-117 |
|
|
|
Total Volume and Open Interest |
24 |
3,431 |
+2 |
E-mini DJIA Index(CBOT) |
Sep14 |
140725 |
16977 |
17005 |
16846 |
16891 |
-107 |
113,533 |
124,365 |
-2,719 |
Dec14 |
140725 |
16900 |
16900 |
16768 |
16801 |
-117 |
56 |
159 |
+5 |
Mar15 |
140725 |
16749 |
16749 |
16722 |
16722 |
-117 |
0 |
13 |
+0 |
Jun15 |
140725 |
16643 |
16643 |
16643 |
16643 |
-117 |
0 |
3 |
+0 |
Total Volume and Open Interest |
113,589 |
124,540 |
-2,714 |
S & P 500(CME) |
Sep14 |
140725 |
1978.00 |
1980.70 |
1968.30 |
1971.40 |
-9.30 |
4,784 |
139,344 |
+889 |
Dec14 |
140725 |
1963.50 |
1963.50 |
1959.80 |
1963.50 |
-9.30 |
2 |
6,141 |
+15 |
Mar15 |
140725 |
1956.10 |
1956.10 |
1952.40 |
1956.10 |
-9.30 |
0 |
3,137 |
+0 |
Jun15 |
140725 |
1949.40 |
1949.40 |
1945.70 |
1949.40 |
-9.30 |
|
|
|
Total Volume and Open Interest |
4,786 |
148,622 |
+904 |
S & P 500 E-Mini(Globex) |
Sep14 |
140725 |
1978.75 |
1980.75 |
1968.00 |
1971.50 |
-9.25 |
1,149,621 |
2,941,364 |
+6,489 |
Dec14 |
140725 |
1971.00 |
1972.75 |
1960.50 |
1963.50 |
-9.25 |
2,242 |
25,067 |
+748 |
Total Volume and Open Interest |
1,151,880 |
2,966,713 |
+7,241 |
NASDAQ 100(CME) |
Sep14 |
140725 |
3960.80 |
3963.50 |
3937.80 |
3955.50 |
-16.30 |
398 |
4,181 |
+161 |
Dec14 |
140725 |
3948.30 |
3964.30 |
3948.30 |
3948.30 |
-16.00 |
0 |
1 |
+0 |
Mar15 |
140725 |
3941.80 |
3957.80 |
3941.80 |
3941.80 |
-16.00 |
|
|
|
Total Volume and Open Interest |
398 |
4,182 |
+161 |
NASDAQ 100 E-Mini(Globex) |
Sep14 |
140725 |
3962.80 |
3965.50 |
3937.50 |
3955.50 |
-16.30 |
209,511 |
366,165 |
+3,769 |
Dec14 |
140725 |
3956.00 |
3958.00 |
3930.30 |
3948.30 |
-16.00 |
305 |
513 |
+16 |
Total Volume and Open Interest |
209,819 |
366,722 |
+3,786 |
S & P Midcap 400(CME) |
Sep14 |
140725 |
1401.70 |
1410.00 |
1401.70 |
1401.70 |
-8.30 |
0 |
229 |
+0 |
Dec14 |
140725 |
1397.60 |
1405.90 |
1397.60 |
1397.60 |
-8.30 |
|
|
|
Mar15 |
140725 |
1393.60 |
1401.90 |
1393.60 |
1393.60 |
-8.30 |
|
|
|
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 |
140725 |
13.20 |
13.50 |
13.14 |
13.50 |
+0.30 |
65,811 |
161,925 |
+3,399 |
Sep14 |
140725 |
14.00 |
14.30 |
13.95 |
14.30 |
+0.25 |
31,374 |
83,744 |
+3,174 |
Oct14 |
140725 |
14.64 |
14.87 |
14.60 |
14.85 |
+0.20 |
15,170 |
56,329 |
+381 |
Total Volume and Open Interest |
130,971 |
414,397 |
+10,159 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep14 |
140725 |
15355 |
15560 |
15340 |
15440 |
+85 |
5,547 |
62,331 |
+31 |
Dec14 |
140725 |
15360 |
15450 |
15360 |
15395 |
+90 |
0 |
15 |
+0 |
Total Volume and Open Interest |
5,547 |
62,346 |
+31 |
Nikkei 225(SGX) |
Sep14 |
140725 |
15280 |
15490 |
15270 |
15485 |
+185 |
45,298 |
248,761 |
-6,225 |
Dec14 |
140725 |
15405 |
15405 |
15405 |
15405 |
+185 |
1 |
27,203 |
+0 |
Mar15 |
140725 |
15390 |
15390 |
15390 |
15390 |
+185 |
0 |
50 |
+0 |
Total Volume and Open Interest |
45,349 |
285,454 |
-6,175 |
CAC 40(EURONEXT) |
Aug14 |
140725 |
4398.0 |
4398.5 |
4317.0 |
4330.5 |
-81.0 |
74,788 |
256,553 |
+4,302 |
Sep14 |
140725 |
4396.5 |
4396.5 |
4318.0 |
4331.5 |
-81.0 |
460 |
46,954 |
+16,048 |
Oct14 |
140725 |
4359.0 |
4359.0 |
4310.0 |
4323.0 |
-81.0 |
1 |
18,287 |
+18,287 |
Total Volume and Open Interest |
75,249 |
321,952 |
+38,637 |
Hang Seng Index(HKFE) |
Jul14 |
140725 |
24160 |
24250 |
24075 |
24235 |
+84 |
59,658 |
117,754 |
-4,339 |
Aug14 |
140725 |
24146 |
24217 |
24049 |
24202 |
+92 |
11,428 |
14,864 |
+7,909 |
Sep14 |
140725 |
24069 |
24129 |
23968 |
24117 |
+94 |
601 |
6,020 |
+132 |
Total Volume and Open Interest |
71,971 |
140,887 |
+3,725 |
DAX(EUREX) |
Sep14 |
140725 |
9780.0 |
9798.0 |
9622.0 |
9639.0 |
-157.5 |
75,421 |
134,683 |
-77 |
Dec14 |
140725 |
9775.0 |
9801.0 |
9637.0 |
9646.0 |
-157.5 |
135 |
2,185 |
-22 |
Mar15 |
140725 |
9669.0 |
9669.0 |
9657.5 |
9657.5 |
-158.0 |
18 |
310 |
+4 |
Total Volume and Open Interest |
75,574 |
137,178 |
-95 |
FT-SE 100(EURONEXT) |
Sep14 |
140725 |
6760.50 |
6786.00 |
6734.50 |
6741.50 |
-28.50 |
71,389 |
584,079 |
-712 |
Dec14 |
140725 |
6747.50 |
6747.50 |
6715.50 |
6715.50 |
-28.50 |
2 |
13,621 |
+1,505 |
Mar15 |
140725 |
6670.50 |
6670.50 |
6670.50 |
6670.50 |
-26.50 |
0 |
281 |
+0 |
Total Volume and Open Interest |
71,391 |
597,991 |
+793 |
SPI 200(SFE) |
Sep14 |
140725 |
5527.0 |
5554.0 |
5517.0 |
5530.0 |
-2.0 |
33,244 |
226,494 |
+1,714 |
Dec14 |
140725 |
5542.0 |
5551.0 |
5527.0 |
5528.0 |
-3.0 |
126 |
3,051 |
+27 |
Mar15 |
140725 |
5495.0 |
5495.0 |
5495.0 |
5495.0 |
+1.0 |
40 |
1,983 |
+31 |
Total Volume and Open Interest |
35,519 |
235,607 |
+3,826 |
FTSE MIB(ISE) |
Sep14 |
140725 |
21210.00 |
21360.00 |
21030.00 |
21076.00 |
-176.00 |
21,198 |
46,907 |
-301 |
Dec14 |
140725 |
21110.00 |
21180.00 |
20971.00 |
20971.00 |
-174.00 |
29 |
197 |
+6 |
Mar15 |
140725 |
20969.00 |
20969.00 |
20969.00 |
20969.00 |
-174.00 |
|
|
|
Total Volume and Open Interest |
21,227 |
47,104 |
-295 |
KOSPI 200(KFE) |
Sep14 |
140725 |
264.40 |
264.95 |
263.95 |
264.95 |
+0.90 |
102,328 |
113,376 |
-583 |
Dec14 |
140725 |
265.75 |
266.50 |
265.40 |
266.50 |
+1.00 |
263 |
2,219 |
+152 |
Mar15 |
140725 |
265.85 |
265.85 |
265.85 |
265.85 |
+1.70 |
1 |
728 |
+40 |
Total Volume and Open Interest |
102,593 |
116,595 |
-391 |
GSCI(CME) |
Aug14 |
140725 |
634.00 |
634.00 |
629.00 |
634.00 |
+2.90 |
165 |
8,366 |
-96 |
Sep14 |
140725 |
632.00 |
632.00 |
626.50 |
632.00 |
+3.40 |
105 |
240 |
+105 |
Oct14 |
140725 |
630.10 |
630.10 |
624.50 |
630.10 |
+3.30 |
|
|
|
Total Volume and Open Interest |
270 |
8,606 |
+9 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|