|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed July 30, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug14 |
140730 |
1226.50 |
1235.75 |
1215.00 |
1220.50 |
-6.00 |
21,524 |
23,704 |
-5,425 |
Sep14 |
140730 |
1120.75 |
1123.50 |
1100.00 |
1102.25 |
-19.25 |
9,617 |
30,396 |
-178 |
Nov14 |
140730 |
1094.00 |
1098.25 |
1076.50 |
1081.25 |
-13.75 |
106,072 |
399,944 |
-4,500 |
Jan15 |
140730 |
1101.50 |
1105.50 |
1084.25 |
1089.00 |
-13.25 |
10,082 |
58,322 |
+223 |
Mar15 |
140730 |
1105.75 |
1111.75 |
1091.00 |
1095.75 |
-12.50 |
6,555 |
37,835 |
+284 |
May15 |
140730 |
1111.00 |
1117.75 |
1096.75 |
1102.50 |
-11.50 |
3,393 |
20,105 |
+262 |
Jul15 |
140730 |
1119.25 |
1123.25 |
1105.00 |
1109.50 |
-10.75 |
2,978 |
22,254 |
-162 |
Aug15 |
140730 |
1114.00 |
1115.75 |
1104.75 |
1104.75 |
-11.00 |
73 |
920 |
-9 |
Sep15 |
140730 |
1098.75 |
1098.75 |
1087.00 |
1087.00 |
-11.75 |
15 |
222 |
+2 |
Nov15 |
140730 |
1084.50 |
1088.50 |
1074.00 |
1078.25 |
-9.00 |
2,014 |
27,569 |
+352 |
Jan16 |
140730 |
1083.00 |
1091.75 |
1083.00 |
1083.00 |
-8.75 |
4 |
222 |
-2 |
Mar16 |
140730 |
1084.50 |
1092.25 |
1084.50 |
1084.50 |
-7.75 |
7 |
32 |
+4 |
May16 |
140730 |
1085.50 |
1093.75 |
1085.50 |
1085.50 |
-8.25 |
0 |
11 |
+0 |
Jul16 |
140730 |
1089.00 |
1097.75 |
1089.00 |
1089.00 |
-8.75 |
2 |
59 |
+1 |
Total Volume and Open Interest |
162,404 |
622,159 |
-9,119 |
Soybean Meal(CBOT) |
Aug14 |
140730 |
395.80 |
396.50 |
387.20 |
387.60 |
-7.80 |
16,410 |
17,883 |
-4,613 |
Sep14 |
140730 |
369.20 |
370.00 |
361.20 |
361.50 |
-7.70 |
13,208 |
40,799 |
+2,349 |
Oct14 |
140730 |
357.20 |
357.90 |
350.30 |
351.40 |
-5.90 |
4,864 |
24,647 |
-52 |
Dec14 |
140730 |
353.90 |
355.00 |
347.40 |
348.60 |
-5.70 |
31,776 |
157,809 |
-1,632 |
Jan15 |
140730 |
352.00 |
354.30 |
346.50 |
347.60 |
-6.00 |
3,573 |
18,584 |
+1,058 |
Mar15 |
140730 |
352.30 |
353.90 |
347.30 |
348.30 |
-5.20 |
2,541 |
17,487 |
-328 |
May15 |
140730 |
353.70 |
354.60 |
348.70 |
349.60 |
-5.00 |
1,218 |
11,775 |
+378 |
Jul15 |
140730 |
355.00 |
357.50 |
351.00 |
352.00 |
-4.80 |
1,068 |
12,778 |
+180 |
Aug15 |
140730 |
355.50 |
355.50 |
350.10 |
350.10 |
-4.70 |
247 |
2,340 |
+16 |
Sep15 |
140730 |
350.00 |
351.70 |
348.30 |
348.30 |
-4.30 |
121 |
1,384 |
+50 |
Total Volume and Open Interest |
75,371 |
310,679 |
-2,451 |
Soybean Oil(CBOT) |
Aug14 |
140730 |
36.24 |
36.39 |
35.72 |
36.05 |
-0.20 |
28,561 |
14,730 |
-5,136 |
Sep14 |
140730 |
36.40 |
36.48 |
35.82 |
36.15 |
-0.19 |
24,463 |
37,891 |
+3,220 |
Oct14 |
140730 |
36.38 |
36.53 |
35.88 |
36.21 |
-0.17 |
4,333 |
19,813 |
-168 |
Dec14 |
140730 |
36.59 |
36.69 |
36.03 |
36.39 |
-0.14 |
35,222 |
199,212 |
-114 |
Jan15 |
140730 |
36.71 |
36.83 |
36.18 |
36.54 |
-0.14 |
2,012 |
18,821 |
+192 |
Mar15 |
140730 |
36.82 |
37.03 |
36.48 |
36.73 |
-0.15 |
1,006 |
13,624 |
+49 |
May15 |
140730 |
36.99 |
37.12 |
36.60 |
36.91 |
-0.15 |
432 |
10,785 |
-28 |
Jul15 |
140730 |
37.17 |
37.30 |
36.80 |
37.09 |
-0.15 |
423 |
6,030 |
-50 |
Aug15 |
140730 |
37.23 |
37.33 |
37.16 |
37.16 |
-0.17 |
52 |
1,497 |
+4 |
Sep15 |
140730 |
37.27 |
37.37 |
37.15 |
37.15 |
-0.22 |
20 |
1,266 |
+3 |
Total Volume and Open Interest |
96,661 |
328,589 |
-2,032 |
Canola(WCE) |
Nov14 |
140730 |
442.1 |
444.8 |
441.1 |
442.8 |
-1.3 |
7,668 |
83,082 |
-723 |
Jan15 |
140730 |
447.3 |
448.6 |
444.7 |
446.4 |
-1.9 |
2,125 |
28,038 |
-243 |
Mar15 |
140730 |
446.9 |
448.9 |
445.1 |
446.9 |
-2.1 |
1,586 |
13,586 |
-428 |
May15 |
140730 |
443.1 |
445.2 |
441.1 |
443.2 |
-2.1 |
1,297 |
9,710 |
-30 |
Jul15 |
140730 |
438.1 |
440.9 |
437.0 |
438.8 |
-2.1 |
618 |
6,263 |
-14 |
Total Volume and Open Interest |
13,905 |
146,283 |
-1,037 |
Corn(CBOT) |
Sep14 |
140730 |
361.00 |
364.25 |
357.75 |
361.75 |
+0.25 |
62,888 |
495,687 |
-5,220 |
Dec14 |
140730 |
370.75 |
374.00 |
367.00 |
371.50 |
+0.50 |
84,407 |
601,769 |
+471 |
Mar15 |
140730 |
382.75 |
385.50 |
379.00 |
383.50 |
+0.50 |
17,547 |
109,122 |
-1,370 |
May15 |
140730 |
391.00 |
393.75 |
387.75 |
391.50 |
+0.25 |
4,462 |
27,099 |
-511 |
Jul15 |
140730 |
398.25 |
401.25 |
395.00 |
399.25 |
+0.25 |
4,468 |
48,895 |
-178 |
Sep15 |
140730 |
405.50 |
407.75 |
403.75 |
406.50 |
unch |
644 |
12,463 |
+165 |
Dec15 |
140730 |
412.75 |
415.25 |
410.00 |
414.00 |
+0.50 |
2,438 |
69,085 |
+119 |
Mar16 |
140730 |
422.00 |
424.00 |
421.00 |
423.00 |
+0.50 |
88 |
1,919 |
+42 |
May16 |
140730 |
426.50 |
430.00 |
426.50 |
429.75 |
+0.75 |
24 |
613 |
-2 |
Jul16 |
140730 |
429.50 |
433.50 |
429.50 |
433.50 |
+1.25 |
27 |
1,299 |
-7 |
Total Volume and Open Interest |
177,084 |
1,370,987 |
-6,438 |
Wheat(CBOT) |
Sep14 |
140730 |
521.25 |
529.00 |
519.75 |
527.25 |
+7.25 |
33,877 |
204,490 |
+2,184 |
Dec14 |
140730 |
545.00 |
552.25 |
542.75 |
549.50 |
+5.75 |
18,678 |
127,765 |
+3,259 |
Mar15 |
140730 |
568.50 |
576.00 |
566.50 |
572.75 |
+4.50 |
4,693 |
49,230 |
+840 |
May15 |
140730 |
584.50 |
590.00 |
582.00 |
586.75 |
+3.25 |
723 |
12,456 |
-58 |
Jul15 |
140730 |
594.00 |
601.00 |
593.25 |
597.50 |
+3.50 |
963 |
31,281 |
+128 |
Sep15 |
140730 |
610.00 |
610.00 |
606.50 |
609.50 |
+3.00 |
80 |
1,540 |
-4 |
Total Volume and Open Interest |
59,120 |
432,401 |
+6,333 |
Wheat(KCBT) |
Sep14 |
140730 |
611.50 |
620.00 |
611.00 |
617.00 |
+5.50 |
7,451 |
64,939 |
-1,474 |
Dec14 |
140730 |
627.50 |
635.75 |
627.00 |
632.25 |
+4.00 |
4,964 |
49,933 |
+1,078 |
Mar15 |
140730 |
635.00 |
642.00 |
635.00 |
639.75 |
+4.25 |
1,014 |
12,213 |
+305 |
May15 |
140730 |
640.00 |
644.00 |
639.75 |
643.50 |
+3.75 |
298 |
5,519 |
+32 |
Jul15 |
140730 |
632.00 |
638.00 |
630.00 |
633.25 |
+0.75 |
294 |
7,925 |
-51 |
Sep15 |
140730 |
640.00 |
643.75 |
640.00 |
643.25 |
+1.00 |
27 |
731 |
-8 |
Total Volume and Open Interest |
14,082 |
142,118 |
-118 |
Wheat(MGE) |
Sep14 |
140730 |
610.00 |
617.75 |
609.75 |
612.75 |
+2.25 |
2,583 |
26,609 |
+212 |
Dec14 |
140730 |
621.00 |
628.00 |
620.75 |
623.00 |
+2.25 |
1,576 |
25,441 |
+193 |
Mar15 |
140730 |
634.25 |
638.25 |
634.00 |
636.25 |
+2.25 |
317 |
8,078 |
-35 |
May15 |
140730 |
645.25 |
647.50 |
642.00 |
644.25 |
+2.00 |
76 |
1,765 |
-7 |
Jul15 |
140730 |
649.50 |
652.00 |
649.50 |
652.00 |
+2.50 |
99 |
658 |
+10 |
Total Volume and Open Interest |
4,654 |
63,162 |
+374 |
Oats(CBOT) |
Sep14 |
140730 |
356.25 |
357.75 |
352.25 |
353.50 |
-3.00 |
192 |
1,674 |
+62 |
Dec14 |
140730 |
333.25 |
334.25 |
328.50 |
329.75 |
-3.50 |
411 |
5,015 |
+33 |
Mar15 |
140730 |
321.25 |
321.25 |
316.00 |
317.25 |
-1.50 |
36 |
435 |
+2 |
May15 |
140730 |
312.50 |
313.00 |
307.50 |
307.50 |
-5.50 |
0 |
20 |
+0 |
Total Volume and Open Interest |
639 |
7,153 |
+97 |
Rough Rice(CBOT) |
Sep14 |
140730 |
13.19 |
13.20 |
12.97 |
12.97 |
-0.16 |
182 |
5,515 |
-13 |
Nov14 |
140730 |
13.34 |
13.34 |
13.19 |
13.20 |
-0.15 |
166 |
2,874 |
+81 |
Jan15 |
140730 |
13.50 |
13.50 |
13.36 |
13.36 |
-0.16 |
27 |
229 |
+23 |
Mar15 |
140730 |
13.68 |
13.68 |
13.53 |
13.53 |
-0.16 |
0 |
103 |
+0 |
Total Volume and Open Interest |
375 |
8,721 |
+91 |
Live Cattle(CME) |
Aug14 |
140730 |
158.935 |
160.130 |
158.650 |
159.850 |
+1.065 |
13,866 |
53,234 |
-1,315 |
Oct14 |
140730 |
159.235 |
160.285 |
158.935 |
159.935 |
+0.860 |
23,807 |
149,409 |
+335 |
Dec14 |
140730 |
159.100 |
160.000 |
158.985 |
159.935 |
+0.785 |
11,099 |
76,018 |
+564 |
Feb15 |
140730 |
158.050 |
159.235 |
158.050 |
159.130 |
+1.080 |
6,885 |
32,690 |
+539 |
Apr15 |
140730 |
157.535 |
158.650 |
157.535 |
158.550 |
+0.700 |
2,833 |
20,977 |
+156 |
Jun15 |
140730 |
149.400 |
150.075 |
149.400 |
149.800 |
+0.500 |
445 |
5,136 |
+137 |
Total Volume and Open Interest |
59,070 |
339,746 |
+462 |
Feeder Cattle(CME) |
Aug14 |
140730 |
221.650 |
223.500 |
221.650 |
223.035 |
+1.600 |
3,314 |
13,105 |
-374 |
Sep14 |
140730 |
222.600 |
224.500 |
222.600 |
224.200 |
+1.750 |
2,138 |
11,024 |
+162 |
Oct14 |
140730 |
222.400 |
224.285 |
222.350 |
224.035 |
+1.905 |
1,822 |
9,488 |
+256 |
Nov14 |
140730 |
221.485 |
223.380 |
221.485 |
222.985 |
+1.735 |
848 |
6,118 |
+138 |
Jan15 |
140730 |
215.500 |
217.285 |
215.500 |
216.850 |
+2.150 |
376 |
6,446 |
-15 |
Mar15 |
140730 |
213.000 |
214.235 |
213.000 |
213.485 |
+1.105 |
129 |
1,376 |
+19 |
Apr15 |
140730 |
212.500 |
214.000 |
212.500 |
214.000 |
+1.600 |
67 |
504 |
-16 |
Total Volume and Open Interest |
8,761 |
48,507 |
+136 |
Lean Hogs(CME) |
Aug14 |
140730 |
121.135 |
121.400 |
118.450 |
119.150 |
-2.300 |
6,630 |
30,319 |
-1,063 |
Oct14 |
140730 |
106.080 |
106.750 |
103.080 |
103.700 |
-2.380 |
10,484 |
93,208 |
+378 |
Dec14 |
140730 |
96.350 |
96.800 |
93.600 |
94.450 |
-2.150 |
4,146 |
64,132 |
-147 |
Feb15 |
140730 |
91.700 |
92.330 |
89.100 |
90.150 |
-1.950 |
2,411 |
33,038 |
+737 |
Apr15 |
140730 |
91.785 |
92.500 |
89.330 |
89.500 |
-2.830 |
1,650 |
16,841 |
+653 |
May15 |
140730 |
91.900 |
91.900 |
89.035 |
89.500 |
-2.200 |
9 |
640 |
+1 |
Jun15 |
140730 |
93.150 |
93.600 |
90.700 |
91.350 |
-2.350 |
725 |
8,224 |
-28 |
Jul15 |
140730 |
92.050 |
92.135 |
89.400 |
89.800 |
-2.600 |
116 |
1,245 |
+58 |
Total Volume and Open Interest |
26,251 |
249,197 |
+642 |
Class III Milk(CME) |
Jul14 |
140730 |
21.60 |
21.60 |
21.60 |
21.60 |
+0.06 |
19 |
4,111 |
+10 |
Aug14 |
140730 |
21.59 |
21.62 |
21.35 |
21.38 |
-0.24 |
148 |
3,888 |
-4 |
Sep14 |
140730 |
21.34 |
21.44 |
21.18 |
21.30 |
-0.08 |
232 |
3,688 |
+38 |
Oct14 |
140730 |
20.50 |
20.50 |
20.30 |
20.41 |
-0.05 |
99 |
3,142 |
+11 |
Nov14 |
140730 |
19.69 |
19.72 |
19.60 |
19.67 |
-0.07 |
21 |
2,868 |
+7 |
Total Volume and Open Interest |
879 |
28,430 |
+250 |
Cocoa(ICE) |
Sep14 |
140730 |
3182 |
3214 |
3180 |
3205 |
+28 |
11,605 |
84,633 |
-3,462 |
Dec14 |
140730 |
3158 |
3188 |
3156 |
3180 |
+28 |
9,023 |
76,659 |
+3,654 |
Mar15 |
140730 |
3146 |
3165 |
3129 |
3154 |
+17 |
1,186 |
34,311 |
+236 |
May15 |
140730 |
3135 |
3152 |
3118 |
3141 |
+15 |
174 |
11,312 |
+6 |
Jul15 |
140730 |
3123 |
3139 |
3106 |
3129 |
+15 |
34 |
5,863 |
+2 |
Sep15 |
140730 |
3112 |
3120 |
3102 |
3119 |
+16 |
46 |
2,066 |
-1 |
Dec15 |
140730 |
3111 |
3111 |
3111 |
3111 |
+16 |
2 |
766 |
+0 |
Total Volume and Open Interest |
22,076 |
217,925 |
+435 |
Coffee "C"(ICE) |
Sep14 |
140730 |
180.20 |
183.20 |
179.75 |
182.50 |
+1.80 |
13,840 |
76,452 |
-1,470 |
Dec14 |
140730 |
184.50 |
187.00 |
183.60 |
186.35 |
+1.75 |
8,821 |
47,666 |
+1,945 |
Mar15 |
140730 |
187.65 |
190.20 |
187.15 |
189.70 |
+1.75 |
1,964 |
23,597 |
+481 |
May15 |
140730 |
190.05 |
191.90 |
189.60 |
191.60 |
+1.65 |
331 |
6,526 |
-54 |
Jul15 |
140730 |
191.20 |
193.00 |
191.20 |
192.70 |
+1.45 |
104 |
1,885 |
+5 |
Sep15 |
140730 |
191.80 |
193.40 |
191.80 |
193.05 |
+1.20 |
127 |
1,582 |
+94 |
Total Volume and Open Interest |
25,338 |
164,062 |
+900 |
Orange Juice(ICE) |
Sep14 |
140730 |
144.90 |
144.90 |
138.55 |
139.60 |
-5.15 |
566 |
9,215 |
-242 |
Nov14 |
140730 |
147.40 |
147.40 |
142.60 |
143.65 |
-4.40 |
266 |
2,307 |
+243 |
Jan15 |
140730 |
149.50 |
149.50 |
146.20 |
147.30 |
-3.40 |
2 |
1,150 |
+1 |
Mar15 |
140730 |
151.00 |
151.00 |
149.70 |
150.10 |
-2.70 |
1 |
374 |
+0 |
May15 |
140730 |
152.05 |
152.15 |
151.85 |
151.85 |
-2.70 |
1 |
43 |
+0 |
Jul15 |
140730 |
155.65 |
155.65 |
155.65 |
155.65 |
-2.70 |
|
|
|
Total Volume and Open Interest |
836 |
13,089 |
+2 |
Sugar #11(ICE) |
Oct14 |
140730 |
16.64 |
16.73 |
16.52 |
16.63 |
+0.01 |
36,334 |
458,695 |
-5,242 |
Mar15 |
140730 |
18.32 |
18.46 |
18.27 |
18.37 |
+0.03 |
12,127 |
223,547 |
+198 |
May15 |
140730 |
18.50 |
18.64 |
18.46 |
18.56 |
+0.05 |
2,269 |
39,524 |
-240 |
Jul15 |
140730 |
18.53 |
18.67 |
18.49 |
18.60 |
+0.06 |
1,455 |
70,331 |
-171 |
Oct15 |
140730 |
18.83 |
18.99 |
18.79 |
18.91 |
+0.07 |
390 |
29,888 |
+115 |
Mar16 |
140730 |
19.21 |
19.40 |
19.20 |
19.35 |
+0.09 |
116 |
15,635 |
+95 |
May16 |
140730 |
19.32 |
19.32 |
19.32 |
19.32 |
+0.08 |
2 |
2,862 |
+1 |
Jul16 |
140730 |
19.29 |
19.29 |
19.29 |
19.29 |
+0.09 |
2 |
3,327 |
+1 |
Total Volume and Open Interest |
52,703 |
853,925 |
-5,239 |
London Cocoa(LCE) |
Sep14 |
140730 |
1981 |
2008 |
1978 |
2004 |
+24 |
8,606 |
67,502 |
-2,581 |
Dec14 |
140730 |
1953 |
1982 |
1950 |
1978 |
+26 |
10,335 |
95,621 |
-624 |
Mar15 |
140730 |
1924 |
1942 |
1919 |
1941 |
+17 |
4,622 |
69,122 |
+587 |
May15 |
140730 |
1912 |
1926 |
1908 |
1925 |
+14 |
1,133 |
25,606 |
+2 |
Jul15 |
140730 |
1900 |
1916 |
1898 |
1914 |
+12 |
1,002 |
5,976 |
+238 |
Sep15 |
140730 |
1893 |
1905 |
1892 |
1905 |
+11 |
220 |
3,488 |
-9 |
Dec15 |
140730 |
1886 |
1898 |
1885 |
1898 |
+12 |
95 |
1,631 |
+5 |
Total Volume and Open Interest |
26,098 |
270,727 |
-2,382 |
London Sugar(LCE) |
Oct14 |
140730 |
440.00 |
443.00 |
438.50 |
441.30 |
+1.10 |
3,407 |
40,541 |
-176 |
Dec14 |
140730 |
455.50 |
458.10 |
453.50 |
456.10 |
+0.30 |
883 |
14,433 |
+95 |
Mar15 |
140730 |
473.10 |
476.00 |
471.50 |
473.90 |
+0.70 |
517 |
8,982 |
+271 |
May15 |
140730 |
482.20 |
485.30 |
481.20 |
483.80 |
+0.90 |
51 |
3,233 |
+19 |
Aug15 |
140730 |
489.30 |
493.00 |
489.00 |
491.30 |
+1.70 |
20 |
2,297 |
+2 |
Total Volume and Open Interest |
4,882 |
70,345 |
+215 |
Cotton(ICE) |
Oct14 |
140730 |
64.76 |
64.76 |
63.07 |
63.34 |
-1.10 |
20 |
359 |
-12 |
Dec14 |
140730 |
65.25 |
65.25 |
63.76 |
64.00 |
-1.01 |
9,669 |
123,790 |
+1,704 |
Mar15 |
140730 |
65.87 |
66.08 |
64.65 |
64.84 |
-1.07 |
2,149 |
28,467 |
+223 |
May15 |
140730 |
67.09 |
67.30 |
65.89 |
65.99 |
-1.18 |
146 |
2,015 |
+19 |
Jul15 |
140730 |
68.21 |
68.40 |
66.99 |
67.10 |
-1.24 |
86 |
2,974 |
+16 |
Oct15 |
140730 |
68.46 |
68.46 |
68.46 |
68.46 |
-1.15 |
0 |
5 |
+0 |
Total Volume and Open Interest |
12,073 |
160,725 |
+1,953 |
Lumber(CME) |
Sep14 |
140730 |
322.2 |
331.0 |
321.0 |
322.3 |
+0.3 |
300 |
3,268 |
+7 |
Nov14 |
140730 |
322.3 |
328.5 |
321.0 |
322.2 |
+0.1 |
69 |
674 |
+22 |
Jan15 |
140730 |
326.1 |
327.0 |
325.0 |
326.1 |
+0.1 |
6 |
32 |
-4 |
Mar15 |
140730 |
333.9 |
333.9 |
329.0 |
330.5 |
+0.1 |
6 |
8 |
-5 |
Total Volume and Open Interest |
381 |
3,983 |
+20 |
Crude Oil(NYM) |
Sep14 |
140730 |
101.03 |
101.67 |
99.42 |
100.27 |
-0.70 |
197,815 |
309,258 |
-6,318 |
Oct14 |
140730 |
99.79 |
100.30 |
98.23 |
99.04 |
-0.69 |
62,955 |
177,130 |
+2,782 |
Nov14 |
140730 |
98.76 |
99.41 |
97.51 |
98.24 |
-0.70 |
28,690 |
74,897 |
+353 |
Dec14 |
140730 |
98.24 |
98.67 |
96.88 |
97.56 |
-0.68 |
44,503 |
210,342 |
-376 |
Jan15 |
140730 |
97.61 |
98.03 |
96.38 |
97.01 |
-0.64 |
12,725 |
69,493 |
+1,552 |
Feb15 |
140730 |
97.07 |
97.42 |
96.00 |
96.45 |
-0.60 |
4,884 |
41,941 |
+231 |
Mar15 |
140730 |
96.50 |
96.85 |
95.58 |
95.92 |
-0.57 |
8,472 |
65,582 |
-421 |
Apr15 |
140730 |
95.77 |
96.24 |
94.88 |
95.39 |
-0.54 |
3,768 |
31,568 |
+450 |
May15 |
140730 |
95.43 |
95.78 |
94.80 |
94.95 |
-0.50 |
3,315 |
24,946 |
-431 |
Jun15 |
140730 |
94.96 |
95.40 |
94.10 |
94.57 |
-0.46 |
16,011 |
110,156 |
-1,024 |
Jul15 |
140730 |
94.64 |
94.81 |
93.80 |
94.09 |
-0.43 |
2,090 |
26,791 |
-67 |
Aug15 |
140730 |
94.27 |
94.27 |
93.66 |
93.66 |
-0.40 |
760 |
22,619 |
-64 |
Sep15 |
140730 |
93.65 |
93.65 |
93.31 |
93.31 |
-0.37 |
1,321 |
39,643 |
+444 |
Oct15 |
140730 |
92.99 |
92.99 |
92.99 |
92.99 |
-0.35 |
290 |
21,467 |
-14 |
Nov15 |
140730 |
92.73 |
92.73 |
92.73 |
92.73 |
-0.32 |
520 |
22,700 |
+5 |
Dec15 |
140730 |
92.70 |
93.18 |
92.02 |
92.47 |
-0.30 |
12,537 |
146,899 |
+1,106 |
Total Volume and Open Interest |
407,793 |
1,615,272 |
-1,809 |
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 |
140730 |
101.000 |
101.675 |
99.375 |
100.275 |
-0.700 |
4,268 |
1,755 |
+66 |
Oct14 |
140730 |
99.750 |
100.275 |
98.275 |
99.050 |
-0.675 |
273 |
2,044 |
+145 |
Nov14 |
140730 |
99.175 |
99.175 |
98.100 |
98.250 |
-0.700 |
137 |
767 |
+118 |
Dec14 |
140730 |
98.625 |
98.625 |
97.000 |
97.550 |
-0.700 |
128 |
2,262 |
+125 |
Jan15 |
140730 |
97.000 |
97.000 |
97.000 |
97.000 |
-0.650 |
0 |
25 |
+0 |
Feb15 |
140730 |
96.000 |
96.450 |
96.000 |
96.450 |
-0.600 |
0 |
3 |
+0 |
Mar15 |
140730 |
95.925 |
95.925 |
95.925 |
95.925 |
-0.575 |
0 |
1 |
+0 |
Apr15 |
140730 |
95.400 |
95.400 |
95.400 |
95.400 |
-0.525 |
|
|
|
Total Volume and Open Interest |
4,807 |
6,947 |
+455 |
NY Harbor ULSD(NYM) |
Aug14 |
140730 |
289.52 |
291.11 |
287.63 |
289.06 |
-1.61 |
22,629 |
14,402 |
-7,611 |
Sep14 |
140730 |
291.19 |
291.96 |
288.03 |
289.69 |
-1.64 |
53,702 |
100,246 |
+5,209 |
Oct14 |
140730 |
291.17 |
292.88 |
289.00 |
290.64 |
-1.57 |
12,441 |
44,912 |
-406 |
Nov14 |
140730 |
292.35 |
293.74 |
290.00 |
291.63 |
-1.53 |
7,306 |
21,867 |
-43 |
Dec14 |
140730 |
293.09 |
294.62 |
291.03 |
292.58 |
-1.51 |
11,329 |
36,945 |
+1,468 |
Jan15 |
140730 |
294.28 |
295.28 |
291.85 |
293.39 |
-1.46 |
4,167 |
19,637 |
+1,057 |
Feb15 |
140730 |
293.70 |
294.93 |
291.62 |
293.10 |
-1.45 |
2,804 |
14,839 |
+1,131 |
Mar15 |
140730 |
292.85 |
294.00 |
290.62 |
292.02 |
-1.35 |
1,780 |
18,631 |
+657 |
Apr15 |
140730 |
292.19 |
292.19 |
289.40 |
290.74 |
-1.23 |
845 |
10,993 |
+291 |
May15 |
140730 |
290.86 |
290.86 |
288.28 |
289.63 |
-1.07 |
99 |
5,040 |
+18 |
Jun15 |
140730 |
289.76 |
289.96 |
287.20 |
288.56 |
-0.96 |
771 |
16,658 |
-29 |
Jul15 |
140730 |
288.11 |
288.11 |
288.11 |
288.11 |
-0.85 |
85 |
1,684 |
+19 |
Aug15 |
140730 |
287.15 |
288.00 |
287.15 |
288.00 |
-0.74 |
83 |
1,527 |
+22 |
Sep15 |
140730 |
287.89 |
287.89 |
287.89 |
287.89 |
-0.67 |
38 |
1,562 |
-9 |
Total Volume and Open Interest |
118,511 |
324,988 |
+2,033 |
RBOB Gasoline(NYM) |
Aug14 |
140730 |
286.18 |
288.20 |
282.56 |
284.33 |
-2.76 |
27,689 |
18,805 |
-6,361 |
Sep14 |
140730 |
284.49 |
285.62 |
280.00 |
281.58 |
-2.94 |
42,629 |
102,453 |
+143 |
Oct14 |
140730 |
269.01 |
270.85 |
265.62 |
267.17 |
-2.89 |
17,363 |
50,612 |
+2,251 |
Nov14 |
140730 |
266.56 |
267.63 |
262.69 |
264.25 |
-2.75 |
7,570 |
31,084 |
-461 |
Dec14 |
140730 |
264.28 |
265.67 |
261.07 |
262.50 |
-2.59 |
7,612 |
33,463 |
+1,324 |
Jan15 |
140730 |
264.47 |
265.14 |
261.16 |
262.07 |
-2.40 |
1,883 |
12,339 |
+64 |
Feb15 |
140730 |
264.91 |
265.65 |
261.96 |
262.74 |
-2.23 |
1,075 |
5,874 |
+160 |
Mar15 |
140730 |
266.63 |
266.80 |
263.63 |
264.39 |
-2.03 |
857 |
9,770 |
+57 |
Apr15 |
140730 |
283.62 |
283.99 |
281.58 |
281.97 |
-1.83 |
316 |
5,875 |
+30 |
May15 |
140730 |
281.64 |
281.64 |
281.64 |
281.64 |
-1.71 |
136 |
3,028 |
-28 |
Total Volume and Open Interest |
107,353 |
284,239 |
-2,673 |
e-miNY RBOB Gasoline(NYM) |
Aug14 |
140730 |
284.30 |
284.33 |
284.30 |
284.30 |
-2.80 |
|
|
|
Sep14 |
140730 |
281.60 |
281.60 |
281.58 |
281.60 |
-2.90 |
|
|
|
Oct14 |
140730 |
267.20 |
267.20 |
267.17 |
267.20 |
-2.90 |
|
|
|
Nov14 |
140730 |
264.30 |
264.30 |
264.25 |
264.30 |
-2.70 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Sep14 |
140730 |
3.821 |
3.830 |
3.749 |
3.786 |
-0.038 |
89,126 |
238,457 |
+6,715 |
Oct14 |
140730 |
3.816 |
3.841 |
3.768 |
3.805 |
-0.031 |
25,051 |
129,043 |
-2,628 |
Nov14 |
140730 |
3.867 |
3.887 |
3.821 |
3.858 |
-0.026 |
13,585 |
63,341 |
-755 |
Dec14 |
140730 |
3.944 |
3.965 |
3.901 |
3.939 |
-0.025 |
12,223 |
72,909 |
-731 |
Jan15 |
140730 |
4.019 |
4.041 |
3.975 |
4.011 |
-0.024 |
12,851 |
97,571 |
-102 |
Feb15 |
140730 |
4.029 |
4.029 |
3.966 |
4.001 |
-0.021 |
2,551 |
41,011 |
+206 |
Mar15 |
140730 |
3.935 |
3.945 |
3.901 |
3.936 |
-0.017 |
8,660 |
53,884 |
-396 |
Apr15 |
140730 |
3.722 |
3.738 |
3.692 |
3.720 |
-0.015 |
5,565 |
58,037 |
-714 |
May15 |
140730 |
3.715 |
3.731 |
3.686 |
3.712 |
-0.014 |
1,937 |
28,202 |
+22 |
Jun15 |
140730 |
3.758 |
3.758 |
3.721 |
3.746 |
-0.014 |
684 |
21,395 |
-70 |
Jul15 |
140730 |
3.769 |
3.794 |
3.754 |
3.781 |
-0.014 |
582 |
16,444 |
+22 |
Aug15 |
140730 |
3.797 |
3.804 |
3.765 |
3.791 |
-0.013 |
437 |
15,627 |
+34 |
Sep15 |
140730 |
3.791 |
3.801 |
3.751 |
3.778 |
-0.013 |
326 |
11,538 |
-22 |
Oct15 |
140730 |
3.794 |
3.818 |
3.770 |
3.798 |
-0.012 |
632 |
28,179 |
-33 |
Nov15 |
140730 |
3.858 |
3.875 |
3.853 |
3.874 |
-0.013 |
184 |
13,708 |
+37 |
Dec15 |
140730 |
4.044 |
4.046 |
4.015 |
4.046 |
-0.013 |
212 |
11,391 |
-37 |
Total Volume and Open Interest |
227,914 |
981,794 |
-10,379 |
Brent Crude Oil(ICE) |
Sep14 |
140730 |
107.50 |
107.86 |
105.84 |
106.51 |
-1.21 |
139,522 |
247,778 |
-8,541 |
Oct14 |
140730 |
108.05 |
108.22 |
106.34 |
106.99 |
-1.06 |
65,357 |
234,275 |
+737 |
Nov14 |
140730 |
108.10 |
108.31 |
106.61 |
107.21 |
-0.98 |
28,071 |
120,683 |
+1,025 |
Dec14 |
140730 |
107.96 |
108.37 |
106.78 |
107.32 |
-0.89 |
52,331 |
155,622 |
+4,237 |
Jan15 |
140730 |
107.81 |
108.28 |
107.00 |
107.34 |
-0.79 |
9,209 |
63,857 |
-200 |
Feb15 |
140730 |
107.63 |
108.12 |
106.88 |
107.28 |
-0.69 |
4,489 |
39,077 |
-84 |
Mar15 |
140730 |
107.41 |
107.90 |
106.74 |
107.13 |
-0.62 |
6,195 |
41,290 |
+472 |
Apr15 |
140730 |
107.09 |
107.63 |
106.63 |
106.91 |
-0.59 |
4,403 |
27,708 |
-48 |
May15 |
140730 |
106.90 |
107.35 |
106.36 |
106.64 |
-0.56 |
1,630 |
19,888 |
-58 |
Jun15 |
140730 |
106.51 |
107.09 |
105.93 |
106.34 |
-0.54 |
13,879 |
62,319 |
-2,352 |
Jul15 |
140730 |
106.07 |
106.07 |
106.07 |
106.07 |
-0.52 |
160 |
20,746 |
+25 |
Aug15 |
140730 |
105.76 |
105.76 |
105.76 |
105.76 |
-0.49 |
260 |
17,790 |
-86 |
Sep15 |
140730 |
105.39 |
105.39 |
105.39 |
105.39 |
-0.46 |
1,007 |
23,007 |
-32 |
Oct15 |
140730 |
105.06 |
105.06 |
105.06 |
105.06 |
-0.42 |
122 |
15,902 |
+12 |
Total Volume and Open Interest |
345,613 |
1,345,440 |
-5,678 |
Gas Oil(ICE) |
Aug14 |
140730 |
892.00 |
897.00 |
885.00 |
893.25 |
-0.75 |
26,713 |
78,749 |
-1,836 |
Sep14 |
140730 |
895.00 |
900.00 |
887.75 |
896.25 |
-0.75 |
49,713 |
136,947 |
+607 |
Oct14 |
140730 |
898.00 |
903.00 |
891.25 |
899.50 |
-0.50 |
17,038 |
67,284 |
+1,361 |
Nov14 |
140730 |
900.25 |
904.25 |
895.25 |
901.50 |
-0.50 |
6,864 |
39,284 |
-178 |
Dec14 |
140730 |
901.50 |
905.25 |
894.50 |
902.25 |
-0.50 |
12,634 |
63,431 |
-375 |
Jan15 |
140730 |
904.25 |
905.75 |
896.75 |
903.50 |
-0.25 |
2,111 |
22,371 |
-164 |
Feb15 |
140730 |
912.75 |
913.75 |
905.50 |
912.50 |
+0.25 |
296 |
8,408 |
+123 |
Mar15 |
140730 |
910.50 |
911.75 |
904.75 |
910.75 |
+0.50 |
237 |
6,167 |
+133 |
Apr15 |
140730 |
909.50 |
909.75 |
904.00 |
909.25 |
+0.50 |
69 |
2,246 |
-13 |
May15 |
140730 |
908.00 |
908.00 |
902.50 |
907.75 |
+0.75 |
60 |
1,468 |
-1 |
Total Volume and Open Interest |
116,031 |
455,333 |
-370 |
Ethanol(CBOT) |
Aug14 |
140730 |
2.185 |
2.185 |
2.128 |
2.133 |
-0.052 |
190 |
426 |
-163 |
Sep14 |
140730 |
2.089 |
2.096 |
2.035 |
2.041 |
-0.042 |
217 |
1,130 |
+52 |
Oct14 |
140730 |
1.986 |
1.988 |
1.952 |
1.952 |
-0.034 |
51 |
1,378 |
+24 |
Nov14 |
140730 |
1.891 |
1.891 |
1.863 |
1.865 |
-0.028 |
25 |
887 |
-3 |
Dec14 |
140730 |
1.802 |
1.802 |
1.790 |
1.790 |
-0.023 |
31 |
1,113 |
+0 |
Jan15 |
140730 |
1.750 |
1.750 |
1.750 |
1.750 |
-0.018 |
58 |
632 |
+22 |
Feb15 |
140730 |
1.740 |
1.740 |
1.734 |
1.734 |
-0.021 |
37 |
374 |
+7 |
Mar15 |
140730 |
1.735 |
1.735 |
1.722 |
1.722 |
-0.023 |
51 |
256 |
+20 |
Total Volume and Open Interest |
813 |
6,568 |
+7 |
WTI Crude Oil(ICE) |
Sep14 |
140730 |
101.04 |
101.66 |
99.40 |
100.27 |
-0.70 |
34,437 |
80,013 |
-1,373 |
Oct14 |
140730 |
99.75 |
100.28 |
98.26 |
99.04 |
-0.69 |
19,082 |
50,831 |
+985 |
Nov14 |
140730 |
98.95 |
99.39 |
97.69 |
98.24 |
-0.70 |
8,995 |
23,569 |
+146 |
Dec14 |
140730 |
98.24 |
98.64 |
96.90 |
97.56 |
-0.68 |
10,708 |
104,979 |
+408 |
Jan15 |
140730 |
97.88 |
98.04 |
96.71 |
97.01 |
-0.64 |
1,881 |
14,986 |
+6 |
Feb15 |
140730 |
97.20 |
97.20 |
96.41 |
96.45 |
-0.60 |
993 |
6,986 |
+45 |
Mar15 |
140730 |
96.57 |
96.71 |
95.89 |
95.92 |
-0.57 |
1,742 |
16,254 |
+143 |
Apr15 |
140730 |
95.73 |
95.73 |
95.39 |
95.39 |
-0.54 |
1,710 |
4,159 |
+560 |
May15 |
140730 |
95.59 |
95.59 |
94.95 |
94.95 |
-0.50 |
334 |
2,466 |
-91 |
Jun15 |
140730 |
95.11 |
95.32 |
94.52 |
94.57 |
-0.46 |
3,997 |
30,209 |
+576 |
Jul15 |
140730 |
94.09 |
94.09 |
94.09 |
94.09 |
-0.43 |
101 |
3,453 |
-32 |
Aug15 |
140730 |
93.66 |
93.66 |
93.66 |
93.66 |
-0.40 |
37 |
2,084 |
+1 |
Sep15 |
140730 |
93.31 |
93.31 |
93.31 |
93.31 |
-0.37 |
52 |
7,606 |
-1 |
Oct15 |
140730 |
92.99 |
92.99 |
92.99 |
92.99 |
-0.35 |
42 |
2,476 |
-3 |
Nov15 |
140730 |
92.73 |
92.73 |
92.73 |
92.73 |
-0.32 |
65 |
5,138 |
+24 |
Dec15 |
140730 |
92.91 |
93.19 |
92.25 |
92.47 |
-0.30 |
5,470 |
65,176 |
-363 |
Total Volume and Open Interest |
90,219 |
488,065 |
+1,182 |
US Dollar Index(ICE) |
Sep14 |
140730 |
81.290 |
81.645 |
81.280 |
81.515 |
+0.200 |
11,564 |
68,141 |
+1,248 |
Dec14 |
140730 |
81.375 |
81.735 |
81.375 |
81.620 |
+0.205 |
30 |
1,783 |
-8 |
Mar15 |
140730 |
81.800 |
81.860 |
81.740 |
81.740 |
+0.205 |
0 |
82 |
+0 |
Total Volume and Open Interest |
11,595 |
70,023 |
+1,241 |
Australian Dollar(CME) |
Sep14 |
140730 |
93.53 |
93.57 |
92.72 |
92.96 |
-0.59 |
42,758 |
109,166 |
-1,144 |
Dec14 |
140730 |
92.91 |
92.97 |
92.24 |
92.38 |
-0.59 |
33 |
680 |
+3 |
Mar15 |
140730 |
91.82 |
92.40 |
91.82 |
91.82 |
-0.58 |
0 |
2 |
+0 |
Total Volume and Open Interest |
42,791 |
109,875 |
-1,141 |
British Pound(CME) |
Sep14 |
140730 |
169.36 |
169.48 |
168.83 |
169.09 |
-0.29 |
47,530 |
235,194 |
-3,483 |
Dec14 |
140730 |
169.21 |
169.22 |
168.69 |
168.93 |
-0.29 |
122 |
1,545 |
-38 |
Mar15 |
140730 |
168.71 |
169.00 |
168.71 |
168.71 |
-0.29 |
1 |
70 |
+1 |
Total Volume and Open Interest |
47,653 |
236,916 |
-3,520 |
Canadian Dollar(CME) |
Sep14 |
140730 |
92.04 |
92.07 |
91.48 |
91.63 |
-0.39 |
36,640 |
116,311 |
-3,862 |
Dec14 |
140730 |
91.84 |
91.85 |
91.29 |
91.43 |
-0.39 |
247 |
6,021 |
+114 |
Mar15 |
140730 |
91.12 |
91.62 |
91.12 |
91.23 |
-0.39 |
2 |
1,091 |
+0 |
Jun15 |
140730 |
90.97 |
91.43 |
90.97 |
91.06 |
-0.37 |
1 |
441 |
+0 |
Total Volume and Open Interest |
36,915 |
124,279 |
-3,737 |
Japanese Yen(CME) |
Sep14 |
140730 |
97.94 |
98.03 |
97.02 |
97.23 |
-0.71 |
53,493 |
163,318 |
-1,072 |
Dec14 |
140730 |
98.02 |
98.02 |
97.17 |
97.30 |
-0.71 |
91 |
1,844 |
+2 |
Mar15 |
140730 |
97.84 |
98.11 |
97.40 |
97.40 |
-0.71 |
0 |
91 |
+0 |
Total Volume and Open Interest |
53,591 |
165,264 |
-1,067 |
Swiss Franc(CME) |
Sep14 |
140730 |
110.29 |
110.34 |
109.81 |
110.04 |
-0.26 |
22,398 |
42,417 |
+1,833 |
Dec14 |
140730 |
110.29 |
110.39 |
110.01 |
110.12 |
-0.27 |
25 |
344 |
-10 |
Mar15 |
140730 |
110.24 |
110.50 |
110.24 |
110.24 |
-0.26 |
0 |
9 |
+0 |
Total Volume and Open Interest |
22,423 |
42,774 |
+1,823 |
EuroFX(CME) |
Sep14 |
140730 |
134.11 |
134.17 |
133.69 |
133.93 |
-0.18 |
79,710 |
345,697 |
+3,526 |
Dec14 |
140730 |
134.15 |
134.21 |
133.75 |
133.98 |
-0.17 |
612 |
13,345 |
-4 |
Mar15 |
140730 |
133.86 |
134.22 |
133.85 |
134.04 |
-0.18 |
25 |
644 |
-24 |
Total Volume and Open Interest |
80,347 |
359,727 |
+3,498 |
Mexican Peso(CME) |
Aug14 |
140730 |
759.25 |
764.25 |
759.25 |
759.25 |
-5.00 |
|
|
|
Sep14 |
140730 |
762.75 |
762.75 |
755.75 |
757.75 |
-5.00 |
22,267 |
146,281 |
-944 |
Total Volume and Open Interest |
22,267 |
146,857 |
-944 |
Brazilian Real(CME) |
Aug14 |
140730 |
446.95 |
447.50 |
442.35 |
444.00 |
-4.10 |
149 |
1,960 |
+53 |
Sep14 |
140730 |
443.00 |
443.75 |
438.70 |
440.25 |
-4.10 |
1,252 |
23,449 |
+1,121 |
Oct14 |
140730 |
436.80 |
440.90 |
435.45 |
436.80 |
-4.10 |
0 |
20 |
+0 |
Nov14 |
140730 |
433.45 |
437.20 |
433.45 |
433.45 |
-3.75 |
|
|
|
Total Volume and Open Interest |
1,401 |
37,674 |
+1,174 |
30-Year T-Bonds(CBOT) |
Sep14 |
140730 |
138~300 |
139~020 |
137~120 |
137~160 |
-1~140 |
257,419 |
780,365 |
-8,509 |
Dec14 |
140730 |
137~180 |
137~190 |
135~280 |
136~010 |
-1~140 |
488 |
1,497 |
+66 |
Mar15 |
140730 |
135~030 |
136~170 |
135~030 |
135~030 |
-1~140 |
0 |
1 |
+0 |
Total Volume and Open Interest |
257,907 |
781,863 |
-8,443 |
10-Year T-Notes(CBOT) |
Sep14 |
140730 |
125~110 |
125~135 |
124~140 |
124~210 |
-0~230 |
765,567 |
2,705,162 |
+2,428 |
Dec14 |
140730 |
124~185 |
124~200 |
123~195 |
123~260 |
-0~260 |
3,379 |
27,123 |
+1,903 |
Mar15 |
140730 |
122~255 |
123~195 |
122~255 |
122~255 |
-0~260 |
|
|
|
Total Volume and Open Interest |
768,946 |
2,732,285 |
+4,331 |
5-Year T-Notes(CBOT) |
Sep14 |
140730 |
119~042 |
119~044 |
118~194 |
118~256 |
-0~110 |
460,600 |
2,153,985 |
+15,657 |
Dec14 |
140730 |
118~074 |
118~074 |
117~230 |
117~276 |
-0~114 |
3,532 |
14,131 |
+1,386 |
Mar15 |
140730 |
117~276 |
118~072 |
117~276 |
117~276 |
-0~114 |
|
|
|
Total Volume and Open Interest |
464,132 |
2,168,116 |
+17,043 |
2 Year T-Notes(CBOT) |
Sep14 |
140730 |
109~224 |
109~226 |
109~190 |
109~210 |
-0~016 |
190,163 |
1,225,313 |
+28,956 |
Dec14 |
140730 |
109~074 |
109~102 |
109~064 |
109~080 |
-0~022 |
3,263 |
6,337 |
+3,193 |
Mar15 |
140730 |
109~080 |
109~102 |
109~080 |
109~080 |
-0~022 |
|
|
|
Total Volume and Open Interest |
193,426 |
1,231,650 |
+32,149 |
Eurodollars(CME) |
Sep14 |
140730 |
99.760 |
99.765 |
99.750 |
99.760 |
-0.005 |
64,717 |
848,884 |
+7,714 |
Dec14 |
140730 |
99.715 |
99.720 |
99.695 |
99.715 |
-0.005 |
76,505 |
922,323 |
+8,281 |
Mar15 |
140730 |
99.595 |
99.600 |
99.555 |
99.590 |
-0.010 |
89,787 |
1,063,215 |
+2,810 |
Jun15 |
140730 |
99.400 |
99.400 |
99.335 |
99.375 |
-0.025 |
117,142 |
1,011,462 |
+5,621 |
Sep15 |
140730 |
99.160 |
99.165 |
99.090 |
99.130 |
-0.035 |
132,847 |
1,072,208 |
+6,231 |
Dec15 |
140730 |
98.910 |
98.910 |
98.830 |
98.875 |
-0.040 |
170,517 |
1,518,413 |
+2,127 |
Mar16 |
140730 |
98.645 |
98.645 |
98.555 |
98.605 |
-0.045 |
142,290 |
1,006,252 |
+18,182 |
Jun16 |
140730 |
98.380 |
98.380 |
98.275 |
98.325 |
-0.055 |
108,926 |
786,090 |
-9,521 |
Sep16 |
140730 |
98.110 |
98.110 |
97.995 |
98.045 |
-0.070 |
95,050 |
658,653 |
+27 |
Dec16 |
140730 |
97.865 |
97.870 |
97.740 |
97.790 |
-0.085 |
111,765 |
1,077,998 |
-3,328 |
Mar17 |
140730 |
97.675 |
97.675 |
97.535 |
97.585 |
-0.095 |
79,267 |
523,264 |
+7,265 |
Jun17 |
140730 |
97.495 |
97.495 |
97.350 |
97.395 |
-0.100 |
47,000 |
427,966 |
+2,346 |
Sep17 |
140730 |
97.335 |
97.340 |
97.195 |
97.235 |
-0.110 |
50,654 |
234,592 |
+6,442 |
Dec17 |
140730 |
97.200 |
97.200 |
97.050 |
97.090 |
-0.115 |
54,615 |
317,740 |
+3,921 |
Mar18 |
140730 |
97.095 |
97.100 |
96.955 |
96.985 |
-0.115 |
39,601 |
231,339 |
+6,550 |
Jun18 |
140730 |
97.000 |
97.005 |
96.865 |
96.895 |
-0.110 |
22,500 |
164,007 |
+3,443 |
Sep18 |
140730 |
96.920 |
96.925 |
96.790 |
96.815 |
-0.110 |
15,154 |
102,675 |
+1,329 |
Dec18 |
140730 |
96.850 |
96.850 |
96.715 |
96.745 |
-0.105 |
24,245 |
150,632 |
+2,191 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Sep14 |
140730 |
152~30 |
153~04 |
150~22 |
150~25 |
-2~08 |
62,100 |
494,441 |
-1,391 |
Dec14 |
140730 |
149~09 |
151~17 |
149~09 |
149~09 |
-2~08 |
|
|
|
Mar15 |
140730 |
149~09 |
151~17 |
149~09 |
149~09 |
-2~08 |
|
|
|
Total Volume and Open Interest |
62,100 |
494,441 |
-1,391 |
30 Day Federal Funds(CBOT) |
Jul14 |
140730 |
99.908 |
99.910 |
99.908 |
99.908 |
unch |
91 |
38,142 |
-52 |
Aug14 |
140730 |
99.905 |
99.910 |
99.905 |
99.905 |
unch |
3 |
28,061 |
-1 |
Sep14 |
140730 |
99.905 |
99.905 |
99.900 |
99.900 |
unch |
92 |
31,534 |
+70 |
Oct14 |
140730 |
99.900 |
99.905 |
99.900 |
99.900 |
unch |
346 |
20,031 |
-131 |
Nov14 |
140730 |
99.895 |
99.895 |
99.885 |
99.890 |
unch |
398 |
16,690 |
-11 |
Dec14 |
140730 |
99.885 |
99.885 |
99.875 |
99.885 |
unch |
473 |
34,504 |
-340 |
Total Volume and Open Interest |
15,299 |
457,383 |
+825 |
3-Mth Euro-Yen(CME) |
Sep14 |
140730 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140730 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140730 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140730 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140730 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Dec15 |
140730 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar16 |
140730 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun16 |
140730 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep16 |
140730 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec16 |
140730 |
99.695 |
99.695 |
99.695 |
99.695 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Sep14 |
140729 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140729 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140729 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140729 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140729 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140729 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140729 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun16 |
140729 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
102 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep14 |
140729 |
145.96 |
146.03 |
145.94 |
146.02 |
+0.07 |
1,622 |
18,055 |
-280 |
Dec14 |
140729 |
145.45 |
145.45 |
145.45 |
145.45 |
+0.07 |
0 |
2 |
+0 |
Mar15 |
140729 |
144.88 |
144.88 |
144.88 |
144.88 |
+0.07 |
|
|
|
Total Volume and Open Interest |
1,622 |
18,057 |
-280 |
Euro-Bund(EUREX) |
Sep14 |
140730 |
148.64 |
148.71 |
147.75 |
148.10 |
-0.59 |
429,738 |
1,172,062 |
+5,329 |
Dec14 |
140730 |
146.74 |
146.76 |
145.95 |
146.22 |
-0.58 |
443 |
3,628 |
+376 |
Mar15 |
140730 |
146.05 |
146.05 |
146.05 |
146.05 |
-0.06 |
0 |
2 |
+0 |
Total Volume and Open Interest |
430,181 |
1,175,692 |
+5,705 |
Euro-Bobl(EUREX) |
Sep14 |
140730 |
128.46 |
128.51 |
128.19 |
128.30 |
-0.18 |
232,779 |
912,157 |
+6,450 |
Dec14 |
140730 |
126.80 |
126.80 |
126.60 |
126.64 |
-0.19 |
119 |
954 |
+113 |
Mar15 |
140730 |
126.64 |
126.64 |
126.64 |
126.64 |
-0.19 |
|
|
|
Total Volume and Open Interest |
232,898 |
913,111 |
+6,563 |
3-Mth Euribor(EUREX) |
Sep14 |
140730 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
1 |
3,781 |
-1 |
Dec14 |
140730 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
0 |
2,259 |
+0 |
Mar15 |
140730 |
99.810 |
99.810 |
99.810 |
99.810 |
-0.005 |
1 |
2,960 |
+0 |
Total Volume and Open Interest |
4 |
29,822 |
-1 |
Long Gilt(LIFFE) |
Sep14 |
140730 |
111~14 |
111~15 |
110~26 |
110~31 |
-0~15 |
212,315 |
382,413 |
+1,842 |
Dec14 |
140730 |
110~31 |
110~31 |
110~31 |
110~31 |
-0~15 |
|
|
|
Total Volume and Open Interest |
212,315 |
382,413 |
+1,842 |
3-Mth Short Sterling(LIFFE) |
Sep14 |
140730 |
99.37 |
99.38 |
99.37 |
99.38 |
+0.00 |
22,919 |
360,356 |
-3,664 |
Dec14 |
140730 |
99.19 |
99.20 |
99.17 |
99.18 |
0.00 |
31,044 |
462,169 |
-105 |
Mar15 |
140730 |
98.96 |
98.98 |
98.94 |
98.95 |
-0.01 |
19,549 |
355,170 |
-1,973 |
Jun15 |
140730 |
98.73 |
98.75 |
98.70 |
98.71 |
-0.03 |
27,004 |
250,204 |
-1,968 |
Sep15 |
140730 |
98.49 |
98.53 |
98.46 |
98.47 |
-0.04 |
34,406 |
246,230 |
-893 |
Dec15 |
140730 |
98.29 |
98.31 |
98.25 |
98.26 |
-0.04 |
28,879 |
296,134 |
+481 |
Total Volume and Open Interest |
248,012 |
2,861,100 |
-8,561 |
3-Mth Euribor(LIFFE) |
Sep14 |
140730 |
99.790 |
99.795 |
99.785 |
99.790 |
unch |
24,381 |
480,965 |
-4,142 |
Dec14 |
140730 |
99.805 |
99.810 |
99.795 |
99.805 |
unch |
47,786 |
422,579 |
+1,939 |
Mar15 |
140730 |
99.810 |
99.820 |
99.805 |
99.810 |
-0.005 |
21,499 |
386,572 |
-2,783 |
Total Volume and Open Interest |
280,709 |
3,623,703 |
-7,689 |
3-Mth Aus T-Bills(SFE) |
Sep14 |
140730 |
97.36 |
97.38 |
97.36 |
97.37 |
unch |
1,293 |
172,050 |
-1,432 |
Dec14 |
140730 |
97.40 |
97.42 |
97.39 |
97.41 |
+0.01 |
13,440 |
231,345 |
+786 |
Mar15 |
140730 |
97.39 |
97.43 |
97.39 |
97.41 |
+0.02 |
17,793 |
207,028 |
+579 |
Jun15 |
140730 |
97.33 |
97.38 |
97.33 |
97.36 |
+0.03 |
12,522 |
145,650 |
-4,367 |
Sep15 |
140730 |
97.24 |
97.29 |
97.24 |
97.27 |
+0.03 |
8,826 |
113,036 |
-67 |
Dec15 |
140730 |
97.16 |
97.20 |
97.15 |
97.19 |
+0.03 |
7,128 |
69,124 |
+2,291 |
Mar16 |
140730 |
97.09 |
97.11 |
97.09 |
97.11 |
+0.04 |
2,762 |
37,216 |
+1,164 |
Jun16 |
140730 |
96.98 |
97.02 |
96.98 |
97.02 |
+0.04 |
1,818 |
20,035 |
+651 |
Sep16 |
140730 |
96.90 |
96.94 |
96.90 |
96.93 |
+0.04 |
1 |
2,394 |
+0 |
Dec16 |
140730 |
96.83 |
96.83 |
96.83 |
96.83 |
+0.03 |
0 |
488 |
+0 |
Total Volume and Open Interest |
65,583 |
998,663 |
-395 |
10-Year Aus T-Bonds(SFE) |
Sep14 |
140730 |
96.54 |
96.60 |
96.53 |
96.58 |
+0.04 |
47,326 |
644,517 |
+4,640 |
Dec14 |
140730 |
96.58 |
96.58 |
96.58 |
96.58 |
+0.04 |
|
|
|
Total Volume and Open Interest |
47,326 |
644,517 |
+4,640 |
3-Year Aus T-Bonds(SFE) |
Sep14 |
140730 |
97.32 |
97.38 |
97.31 |
97.35 |
+0.03 |
106,761 |
801,993 |
-15,126 |
Dec14 |
140730 |
97.35 |
97.35 |
97.35 |
97.35 |
+0.03 |
|
|
|
Total Volume and Open Interest |
106,761 |
801,993 |
-15,126 |
Gold(CMX) |
Aug14 |
140730 |
1298.6 |
1303.0 |
1291.0 |
1294.9 |
-3.4 |
136,981 |
61,442 |
-25,986 |
Oct14 |
140730 |
1300.1 |
1304.0 |
1292.2 |
1295.9 |
-3.5 |
7,906 |
22,682 |
+2,022 |
Dec14 |
140730 |
1300.5 |
1305.2 |
1293.2 |
1296.9 |
-3.6 |
57,697 |
234,077 |
+17,891 |
Feb15 |
140730 |
1301.4 |
1305.2 |
1295.5 |
1297.8 |
-3.5 |
1,503 |
9,635 |
-93 |
Apr15 |
140730 |
1302.5 |
1302.5 |
1298.3 |
1298.5 |
-3.5 |
2,045 |
7,937 |
-409 |
Jun15 |
140730 |
1303.5 |
1303.5 |
1299.0 |
1299.3 |
-3.4 |
1,075 |
7,537 |
+117 |
Aug15 |
140730 |
1300.6 |
1300.6 |
1300.3 |
1300.3 |
-3.3 |
673 |
5,133 |
-260 |
Oct15 |
140730 |
1301.3 |
1301.3 |
1301.3 |
1301.3 |
-3.3 |
125 |
569 |
-79 |
Dec15 |
140730 |
1306.7 |
1306.7 |
1301.0 |
1302.8 |
-3.2 |
225 |
13,075 |
-9 |
Feb16 |
140730 |
1304.5 |
1304.5 |
1304.5 |
1304.5 |
-3.1 |
0 |
848 |
+0 |
Apr16 |
140730 |
1306.5 |
1306.5 |
1306.5 |
1306.5 |
-3.0 |
0 |
100 |
+0 |
Jun16 |
140730 |
1308.7 |
1308.7 |
1308.7 |
1308.7 |
-2.9 |
0 |
4,118 |
+0 |
Total Volume and Open Interest |
209,625 |
388,055 |
-6,883 |
Silver(CMX) |
Sep14 |
140730 |
2060.0 |
2076.0 |
2048.0 |
2059.7 |
+1.4 |
31,660 |
99,659 |
-1,815 |
Dec14 |
140730 |
2065.0 |
2081.0 |
2055.0 |
2065.9 |
+1.5 |
3,463 |
31,765 |
+530 |
Mar15 |
140730 |
2076.0 |
2085.0 |
2063.5 |
2071.8 |
+1.7 |
421 |
5,989 |
+218 |
May15 |
140730 |
2090.0 |
2090.0 |
2075.2 |
2075.2 |
+1.6 |
113 |
2,454 |
+107 |
Jul15 |
140730 |
2080.5 |
2081.0 |
2078.5 |
2078.9 |
+1.8 |
169 |
3,419 |
+139 |
Sep15 |
140730 |
2082.8 |
2082.8 |
2082.8 |
2082.8 |
+2.0 |
0 |
1,084 |
+0 |
Dec15 |
140730 |
2091.5 |
2098.0 |
2089.2 |
2089.2 |
+2.3 |
9 |
6,149 |
-1 |
Total Volume and Open Interest |
36,091 |
158,375 |
-902 |
Platinum(NYMEX) |
Oct14 |
140730 |
1483.2 |
1488.1 |
1478.3 |
1481.9 |
-2.6 |
9,465 |
67,707 |
+153 |
Jan15 |
140730 |
1485.7 |
1487.1 |
1480.0 |
1483.2 |
-2.5 |
71 |
1,976 |
+17 |
Apr15 |
140730 |
1490.0 |
1490.0 |
1483.2 |
1483.2 |
-2.5 |
0 |
3 |
+0 |
Jul15 |
140730 |
1483.2 |
1483.2 |
1483.2 |
1483.2 |
-2.5 |
|
|
|
Total Volume and Open Interest |
9,569 |
69,788 |
+171 |
Palladium(NYMEX) |
Sep14 |
140730 |
879.00 |
883.25 |
877.10 |
880.15 |
+1.85 |
4,410 |
42,059 |
+673 |
Dec14 |
140730 |
882.05 |
882.20 |
878.60 |
880.50 |
+2.00 |
155 |
3,171 |
+51 |
Mar15 |
140730 |
880.25 |
880.25 |
880.25 |
880.25 |
+2.00 |
0 |
6 |
+0 |
Total Volume and Open Interest |
4,565 |
45,711 |
+724 |
Copper(CMX) |
Sep14 |
140730 |
322.00 |
326.25 |
320.50 |
324.15 |
+2.25 |
32,314 |
112,789 |
-2,256 |
Dec14 |
140730 |
322.75 |
327.05 |
321.45 |
324.95 |
+2.05 |
4,721 |
45,329 |
+1,716 |
Mar15 |
140730 |
322.10 |
325.75 |
322.10 |
324.90 |
+1.95 |
535 |
8,292 |
+67 |
May15 |
140730 |
322.65 |
325.25 |
322.65 |
324.75 |
+2.05 |
217 |
1,084 |
+88 |
Jul15 |
140730 |
325.00 |
325.00 |
324.50 |
324.50 |
+2.00 |
22 |
473 |
+15 |
Total Volume and Open Interest |
38,735 |
177,053 |
-557 |
DJIA Index(CBOT) |
Sep14 |
140730 |
16862 |
16925 |
16754 |
16821 |
-24 |
86 |
3,382 |
+19 |
Dec14 |
140730 |
16737 |
16764 |
16737 |
16737 |
-27 |
0 |
60 |
+0 |
Mar15 |
140730 |
16658 |
16685 |
16658 |
16658 |
-27 |
|
|
|
Jun15 |
140730 |
16579 |
16606 |
16579 |
16579 |
-27 |
|
|
|
Total Volume and Open Interest |
86 |
3,442 |
+19 |
E-mini DJIA Index(CBOT) |
Sep14 |
140730 |
16848 |
16926 |
16751 |
16821 |
-24 |
131,718 |
122,236 |
+882 |
Dec14 |
140730 |
16810 |
16810 |
16691 |
16737 |
-27 |
14 |
178 |
-4 |
Mar15 |
140730 |
16675 |
16675 |
16658 |
16658 |
-27 |
1 |
16 |
-1 |
Jun15 |
140730 |
16579 |
16579 |
16579 |
16579 |
-27 |
0 |
3 |
+0 |
Total Volume and Open Interest |
131,733 |
122,433 |
+877 |
S & P 500(CME) |
Sep14 |
140730 |
1964.50 |
1974.00 |
1957.00 |
1965.10 |
+2.10 |
4,331 |
140,822 |
+409 |
Dec14 |
140730 |
1963.50 |
1964.20 |
1951.10 |
1957.20 |
+2.10 |
2 |
6,124 |
-8 |
Mar15 |
140730 |
1949.80 |
1954.60 |
1943.60 |
1949.80 |
+2.20 |
0 |
3,137 |
+0 |
Jun15 |
140730 |
1943.10 |
1947.90 |
1936.90 |
1943.10 |
+2.20 |
|
|
|
Total Volume and Open Interest |
4,333 |
150,083 |
+401 |
S & P 500 E-Mini(Globex) |
Sep14 |
140730 |
1964.25 |
1974.25 |
1956.50 |
1965.00 |
+2.00 |
1,368,020 |
2,938,486 |
+9,312 |
Dec14 |
140730 |
1957.00 |
1966.25 |
1948.75 |
1957.25 |
+2.25 |
3,521 |
26,872 |
+1,689 |
Total Volume and Open Interest |
1,371,765 |
2,965,721 |
+11,078 |
NASDAQ 100(CME) |
Sep14 |
140730 |
3959.00 |
3982.00 |
3954.00 |
3968.50 |
+16.20 |
560 |
4,531 |
+89 |
Dec14 |
140730 |
3961.00 |
3961.00 |
3961.00 |
3961.00 |
+16.20 |
0 |
1 |
+0 |
Mar15 |
140730 |
3954.50 |
3954.50 |
3938.30 |
3954.50 |
+16.20 |
|
|
|
Total Volume and Open Interest |
560 |
4,532 |
+89 |
NASDAQ 100 E-Mini(Globex) |
Sep14 |
140730 |
3957.30 |
3983.00 |
3953.30 |
3968.50 |
+16.20 |
210,316 |
367,655 |
+3,891 |
Dec14 |
140730 |
3951.30 |
3975.30 |
3946.50 |
3961.00 |
+16.20 |
427 |
443 |
-28 |
Total Volume and Open Interest |
210,747 |
368,143 |
+3,863 |
S & P Midcap 400(CME) |
Sep14 |
140730 |
1397.60 |
1397.60 |
1393.70 |
1397.60 |
+3.90 |
100 |
329 |
+100 |
Dec14 |
140730 |
1393.50 |
1393.50 |
1389.60 |
1393.50 |
+3.90 |
|
|
|
Mar15 |
140730 |
1389.50 |
1389.50 |
1385.60 |
1389.50 |
+3.90 |
|
|
|
Total Volume and Open Interest |
100 |
329 |
+100 |
Volatility Index(CBOE) |
Jul14 |
140715 |
12.03 |
12.52 |
11.78 |
12.20 |
+0.15 |
63,898 |
97,322 |
+97,322 |
Aug14 |
140730 |
13.40 |
13.65 |
13.05 |
13.55 |
+0.10 |
68,232 |
153,336 |
-2,925 |
Sep14 |
140730 |
14.15 |
14.35 |
13.88 |
14.30 |
+0.10 |
30,911 |
89,016 |
+1,921 |
Oct14 |
140730 |
14.65 |
14.85 |
14.45 |
14.80 |
+0.10 |
12,525 |
55,310 |
-1,109 |
Total Volume and Open Interest |
137,461 |
416,490 |
+73 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep14 |
140730 |
15640 |
15810 |
15615 |
15785 |
+165 |
11,349 |
62,314 |
+62 |
Dec14 |
140730 |
15580 |
15740 |
15580 |
15740 |
+165 |
1 |
24 |
-1 |
Total Volume and Open Interest |
11,350 |
62,338 |
+61 |
Nikkei 225(SGX) |
Sep14 |
140730 |
15650 |
15655 |
15620 |
15645 |
+35 |
73,613 |
250,044 |
-449 |
Dec14 |
140730 |
15580 |
15580 |
15565 |
15565 |
+40 |
2 |
27,254 |
+0 |
Mar15 |
140729 |
15515 |
15515 |
15515 |
15515 |
+80 |
0 |
50 |
+0 |
Total Volume and Open Interest |
76,453 |
287,238 |
+3,714 |
CAC 40(EURONEXT) |
Aug14 |
140730 |
4362.5 |
4381.5 |
4302.0 |
4312.0 |
-54.0 |
91,178 |
256,866 |
-738 |
Sep14 |
140730 |
4360.0 |
4380.0 |
4305.0 |
4313.0 |
-54.0 |
588 |
46,186 |
-92 |
Oct14 |
140730 |
4349.0 |
4349.0 |
4300.0 |
4304.5 |
-54.0 |
5 |
18,288 |
-10 |
Total Volume and Open Interest |
91,771 |
321,498 |
-840 |
Hang Seng Index(HKFE) |
Jul14 |
140730 |
24640 |
24920 |
24640 |
24824 |
+194 |
115,660 |
55,864 |
-34,186 |
Aug14 |
140730 |
24601 |
24889 |
24600 |
24767 |
+168 |
72,777 |
95,198 |
+44,135 |
Sep14 |
140730 |
24522 |
24800 |
24522 |
24685 |
+173 |
559 |
6,575 |
+79 |
Total Volume and Open Interest |
189,241 |
160,142 |
+9,945 |
DAX(EUREX) |
Sep14 |
140730 |
9645.0 |
9710.0 |
9574.5 |
9598.5 |
-58.0 |
97,151 |
140,376 |
+2,425 |
Dec14 |
140730 |
9645.5 |
9712.0 |
9584.5 |
9605.5 |
-57.5 |
246 |
2,239 |
+22 |
Mar15 |
140730 |
9665.0 |
9718.0 |
9600.0 |
9617.0 |
-57.5 |
34 |
324 |
+16 |
Total Volume and Open Interest |
97,431 |
142,939 |
+2,463 |
FT-SE 100(EURONEXT) |
Sep14 |
140730 |
6753.50 |
6771.00 |
6710.50 |
6729.00 |
-34.00 |
84,570 |
590,049 |
+5,748 |
Dec14 |
140730 |
6722.00 |
6725.00 |
6698.50 |
6702.00 |
-34.50 |
4 |
13,620 |
+0 |
Mar15 |
140730 |
6657.00 |
6657.00 |
6657.00 |
6657.00 |
-34.00 |
0 |
281 |
+0 |
Total Volume and Open Interest |
84,574 |
603,960 |
+5,748 |
SPI 200(SFE) |
Sep14 |
140730 |
5542.0 |
5583.0 |
5534.0 |
5578.0 |
+39.0 |
20,174 |
228,444 |
+2,082 |
Dec14 |
140730 |
5537.0 |
5581.0 |
5537.0 |
5577.0 |
+44.0 |
10 |
3,259 |
+0 |
Mar15 |
140730 |
5544.0 |
5544.0 |
5544.0 |
5544.0 |
+44.0 |
0 |
2,015 |
+0 |
Total Volume and Open Interest |
20,233 |
238,180 |
+2,126 |
FTSE MIB(ISE) |
Sep14 |
140730 |
21045.00 |
21170.00 |
20870.00 |
20908.00 |
-155.00 |
22,748 |
48,052 |
-403 |
Dec14 |
140730 |
20905.00 |
21040.00 |
20785.00 |
20803.00 |
-153.00 |
44 |
191 |
+2 |
Mar15 |
140730 |
20801.00 |
20801.00 |
20801.00 |
20801.00 |
-153.00 |
|
|
|
Total Volume and Open Interest |
22,792 |
48,243 |
-401 |
KOSPI 200(KFE) |
Sep14 |
140730 |
269.75 |
274.60 |
269.60 |
272.95 |
+3.10 |
135,975 |
123,030 |
+6,003 |
Dec14 |
140730 |
271.30 |
276.00 |
270.75 |
274.45 |
+3.15 |
349 |
3,052 |
+171 |
Mar15 |
140730 |
272.40 |
272.40 |
272.40 |
272.40 |
+2.65 |
2 |
728 |
+0 |
Total Volume and Open Interest |
136,328 |
127,160 |
+6,174 |
GSCI(CME) |
Aug14 |
140730 |
626.00 |
631.50 |
625.75 |
626.00 |
-3.50 |
988 |
8,818 |
+514 |
Sep14 |
140730 |
624.20 |
629.50 |
624.00 |
624.20 |
-3.30 |
143 |
434 |
+143 |
Oct14 |
140730 |
622.30 |
627.50 |
622.30 |
622.30 |
-3.30 |
|
|
|
Total Volume and Open Interest |
1,131 |
9,252 |
+657 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|