|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu July 31, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug14 |
140731 |
1219.75 |
1231.25 |
1217.50 |
1224.50 |
+4.00 |
24,637 |
17,700 |
-6,004 |
Sep14 |
140731 |
1101.75 |
1105.50 |
1094.00 |
1099.75 |
-2.50 |
14,628 |
29,045 |
-1,351 |
Nov14 |
140731 |
1080.25 |
1087.50 |
1075.50 |
1082.00 |
+0.75 |
110,553 |
394,043 |
-5,901 |
Jan15 |
140731 |
1086.50 |
1095.25 |
1083.50 |
1090.25 |
+1.25 |
7,137 |
58,874 |
+552 |
Mar15 |
140731 |
1095.00 |
1102.50 |
1091.00 |
1097.50 |
+1.75 |
7,896 |
37,890 |
+55 |
May15 |
140731 |
1100.00 |
1109.25 |
1098.00 |
1104.00 |
+1.50 |
4,274 |
20,487 |
+382 |
Jul15 |
140731 |
1109.00 |
1115.75 |
1104.75 |
1110.25 |
+0.75 |
3,265 |
22,482 |
+228 |
Aug15 |
140731 |
1104.75 |
1109.50 |
1101.50 |
1105.75 |
+1.00 |
80 |
939 |
+19 |
Sep15 |
140731 |
1089.50 |
1089.50 |
1087.00 |
1088.50 |
+1.50 |
49 |
249 |
+27 |
Nov15 |
140731 |
1076.50 |
1084.00 |
1072.25 |
1078.75 |
+0.50 |
2,011 |
27,912 |
+343 |
Jan16 |
140731 |
1083.25 |
1083.25 |
1083.00 |
1083.25 |
+0.25 |
1 |
223 |
+1 |
Mar16 |
140731 |
1084.75 |
1084.75 |
1084.50 |
1084.75 |
+0.25 |
2 |
32 |
+0 |
May16 |
140731 |
1085.75 |
1085.75 |
1085.50 |
1085.75 |
+0.25 |
0 |
11 |
+0 |
Jul16 |
140731 |
1089.25 |
1089.25 |
1089.00 |
1089.25 |
+0.25 |
5 |
61 |
+2 |
Total Volume and Open Interest |
174,544 |
610,514 |
-11,645 |
Soybean Meal(CBOT) |
Aug14 |
140731 |
388.80 |
392.40 |
385.00 |
391.30 |
+3.70 |
16,425 |
12,246 |
-5,637 |
Sep14 |
140731 |
362.00 |
365.00 |
359.50 |
362.00 |
+0.50 |
14,413 |
44,021 |
+3,222 |
Oct14 |
140731 |
351.20 |
354.30 |
349.30 |
351.80 |
+0.40 |
4,893 |
25,022 |
+375 |
Dec14 |
140731 |
348.30 |
351.30 |
346.20 |
348.80 |
+0.20 |
34,053 |
158,245 |
+436 |
Jan15 |
140731 |
347.60 |
350.40 |
345.60 |
347.90 |
+0.30 |
2,785 |
19,157 |
+573 |
Mar15 |
140731 |
349.10 |
351.20 |
346.50 |
349.00 |
+0.70 |
3,577 |
18,080 |
+593 |
May15 |
140731 |
349.30 |
352.30 |
348.10 |
350.20 |
+0.60 |
1,766 |
12,090 |
+315 |
Jul15 |
140731 |
351.50 |
354.50 |
350.20 |
352.10 |
+0.10 |
1,441 |
12,983 |
+205 |
Aug15 |
140731 |
351.90 |
352.80 |
349.90 |
351.80 |
+1.70 |
143 |
2,390 |
+50 |
Sep15 |
140731 |
349.10 |
351.20 |
348.30 |
349.50 |
+1.20 |
195 |
1,474 |
+90 |
Total Volume and Open Interest |
79,952 |
310,960 |
+281 |
Soybean Oil(CBOT) |
Aug14 |
140731 |
36.10 |
36.40 |
35.75 |
36.11 |
+0.06 |
20,327 |
11,323 |
-3,407 |
Sep14 |
140731 |
36.16 |
36.48 |
35.84 |
36.16 |
+0.01 |
18,241 |
39,700 |
+1,809 |
Oct14 |
140731 |
36.21 |
36.53 |
35.92 |
36.22 |
+0.01 |
4,500 |
20,317 |
+504 |
Dec14 |
140731 |
36.40 |
36.72 |
36.09 |
36.40 |
+0.01 |
37,089 |
201,438 |
+2,226 |
Jan15 |
140731 |
36.56 |
36.86 |
36.26 |
36.57 |
+0.03 |
1,238 |
18,940 |
+119 |
Mar15 |
140731 |
36.75 |
37.05 |
36.44 |
36.75 |
+0.02 |
1,273 |
13,859 |
+235 |
May15 |
140731 |
36.95 |
37.21 |
36.81 |
36.90 |
-0.01 |
952 |
10,937 |
+152 |
Jul15 |
140731 |
37.05 |
37.36 |
36.97 |
37.05 |
-0.04 |
1,334 |
6,437 |
+407 |
Aug15 |
140731 |
37.13 |
37.23 |
37.11 |
37.12 |
-0.04 |
284 |
1,617 |
+120 |
Sep15 |
140731 |
37.22 |
37.22 |
36.99 |
36.99 |
-0.16 |
259 |
1,327 |
+61 |
Total Volume and Open Interest |
86,025 |
330,867 |
+2,278 |
Canola(WCE) |
Nov14 |
140731 |
441.0 |
446.1 |
440.5 |
441.3 |
-1.5 |
10,144 |
83,909 |
+827 |
Jan15 |
140731 |
446.4 |
449.7 |
444.6 |
445.4 |
-1.0 |
2,947 |
28,903 |
+865 |
Mar15 |
140731 |
445.2 |
450.0 |
445.0 |
446.0 |
-0.9 |
1,399 |
14,364 |
+778 |
May15 |
140731 |
444.0 |
446.0 |
441.9 |
442.3 |
-0.9 |
604 |
9,529 |
-181 |
Jul15 |
140731 |
439.7 |
440.9 |
437.7 |
438.1 |
-0.7 |
202 |
6,319 |
+56 |
Total Volume and Open Interest |
15,349 |
148,677 |
+2,394 |
Corn(CBOT) |
Sep14 |
140731 |
360.50 |
361.50 |
356.75 |
357.00 |
-4.75 |
76,338 |
487,199 |
-8,488 |
Dec14 |
140731 |
370.25 |
371.50 |
366.75 |
367.00 |
-4.50 |
106,944 |
617,510 |
+15,741 |
Mar15 |
140731 |
382.50 |
383.50 |
379.00 |
379.50 |
-4.00 |
16,765 |
111,877 |
+2,755 |
May15 |
140731 |
390.75 |
391.75 |
387.50 |
387.75 |
-3.75 |
3,602 |
27,670 |
+571 |
Jul15 |
140731 |
398.00 |
399.50 |
395.00 |
395.25 |
-4.00 |
4,955 |
49,469 |
+574 |
Sep15 |
140731 |
405.00 |
406.50 |
402.50 |
402.50 |
-4.00 |
1,800 |
13,462 |
+999 |
Dec15 |
140731 |
412.75 |
414.00 |
410.00 |
410.75 |
-3.25 |
4,786 |
69,001 |
-84 |
Mar16 |
140731 |
420.50 |
423.00 |
420.25 |
420.25 |
-2.75 |
81 |
1,888 |
-31 |
May16 |
140731 |
428.00 |
429.75 |
426.00 |
427.00 |
-2.75 |
27 |
613 |
+0 |
Jul16 |
140731 |
430.25 |
433.50 |
430.25 |
430.25 |
-3.25 |
12 |
1,296 |
-3 |
Total Volume and Open Interest |
215,360 |
1,383,027 |
+12,040 |
Wheat(CBOT) |
Sep14 |
140731 |
527.00 |
536.25 |
523.50 |
530.25 |
+3.00 |
52,042 |
202,838 |
-1,652 |
Dec14 |
140731 |
548.25 |
556.50 |
545.25 |
550.25 |
+0.75 |
30,703 |
132,295 |
+4,530 |
Mar15 |
140731 |
571.00 |
579.00 |
568.00 |
572.25 |
-0.50 |
12,039 |
51,357 |
+2,127 |
May15 |
140731 |
585.00 |
590.50 |
584.75 |
586.00 |
-0.75 |
1,829 |
12,431 |
-25 |
Jul15 |
140731 |
596.25 |
602.25 |
591.75 |
595.75 |
-1.75 |
2,390 |
31,548 |
+267 |
Sep15 |
140731 |
605.75 |
609.50 |
604.75 |
607.50 |
-2.00 |
227 |
1,504 |
-36 |
Total Volume and Open Interest |
99,650 |
437,580 |
+5,179 |
Wheat(KCBT) |
Sep14 |
140731 |
615.75 |
631.00 |
614.75 |
625.75 |
+8.75 |
14,712 |
60,481 |
-4,458 |
Dec14 |
140731 |
631.25 |
644.00 |
630.25 |
639.00 |
+6.75 |
9,643 |
53,225 |
+3,292 |
Mar15 |
140731 |
637.00 |
648.00 |
637.00 |
644.25 |
+4.50 |
3,344 |
13,211 |
+998 |
May15 |
140731 |
644.00 |
651.25 |
641.00 |
647.50 |
+4.00 |
849 |
5,589 |
+70 |
Jul15 |
140731 |
631.75 |
641.50 |
631.00 |
637.75 |
+4.50 |
684 |
7,948 |
+23 |
Sep15 |
140731 |
642.00 |
647.50 |
642.00 |
647.50 |
+4.25 |
22 |
727 |
-4 |
Total Volume and Open Interest |
29,285 |
142,048 |
-70 |
Wheat(MGE) |
Sep14 |
140731 |
613.00 |
620.50 |
609.50 |
616.00 |
+3.25 |
4,055 |
26,715 |
+106 |
Dec14 |
140731 |
621.50 |
630.25 |
620.00 |
626.25 |
+3.25 |
3,036 |
26,044 |
+603 |
Mar15 |
140731 |
636.25 |
642.25 |
634.00 |
638.75 |
+2.50 |
1,456 |
8,644 |
+566 |
May15 |
140731 |
645.00 |
649.00 |
642.00 |
646.25 |
+2.00 |
392 |
1,858 |
+93 |
Jul15 |
140731 |
651.00 |
656.75 |
648.75 |
654.00 |
+2.00 |
489 |
872 |
+214 |
Total Volume and Open Interest |
9,672 |
64,866 |
+1,704 |
Oats(CBOT) |
Sep14 |
140731 |
355.00 |
358.00 |
353.25 |
354.50 |
+1.00 |
237 |
1,710 |
+36 |
Dec14 |
140731 |
331.00 |
332.00 |
326.25 |
330.50 |
+0.75 |
325 |
5,012 |
-3 |
Mar15 |
140731 |
320.75 |
320.75 |
316.00 |
318.75 |
+1.50 |
117 |
441 |
+6 |
May15 |
140731 |
309.00 |
309.00 |
307.50 |
309.00 |
+1.50 |
52 |
70 |
+50 |
Total Volume and Open Interest |
731 |
7,242 |
+89 |
Rough Rice(CBOT) |
Sep14 |
140731 |
12.97 |
13.03 |
12.94 |
12.98 |
+0.01 |
250 |
5,491 |
-24 |
Nov14 |
140731 |
13.20 |
13.26 |
13.16 |
13.21 |
+0.01 |
255 |
2,944 |
+70 |
Jan15 |
140731 |
13.34 |
13.40 |
13.33 |
13.35 |
-0.01 |
6 |
229 |
+0 |
Mar15 |
140731 |
13.52 |
13.53 |
13.52 |
13.52 |
-0.01 |
0 |
103 |
+0 |
Total Volume and Open Interest |
511 |
8,767 |
+46 |
Live Cattle(CME) |
Aug14 |
140731 |
160.130 |
160.185 |
157.500 |
157.935 |
-1.915 |
9,990 |
51,481 |
-1,753 |
Oct14 |
140731 |
159.935 |
160.100 |
156.935 |
157.325 |
-2.610 |
16,434 |
150,871 |
+1,462 |
Dec14 |
140731 |
159.900 |
160.000 |
157.400 |
158.100 |
-1.835 |
8,259 |
77,218 |
+1,200 |
Feb15 |
140731 |
158.950 |
159.380 |
156.825 |
157.535 |
-1.595 |
5,731 |
32,735 |
+45 |
Apr15 |
140731 |
158.485 |
158.850 |
156.285 |
157.050 |
-1.500 |
2,296 |
21,597 |
+620 |
Jun15 |
140731 |
150.075 |
150.100 |
147.600 |
148.100 |
-1.700 |
494 |
5,244 |
+108 |
Total Volume and Open Interest |
43,381 |
341,527 |
+1,781 |
Feeder Cattle(CME) |
Aug14 |
140731 |
223.285 |
223.550 |
220.300 |
220.685 |
-2.350 |
2,864 |
12,264 |
-841 |
Sep14 |
140731 |
224.450 |
224.685 |
221.200 |
221.200 |
-3.000 |
1,750 |
11,178 |
+154 |
Oct14 |
140731 |
224.200 |
224.350 |
221.035 |
221.035 |
-3.000 |
1,702 |
9,712 |
+224 |
Nov14 |
140731 |
223.285 |
223.535 |
219.985 |
219.985 |
-3.000 |
1,222 |
6,417 |
+299 |
Jan15 |
140731 |
217.080 |
217.300 |
213.850 |
213.850 |
-3.000 |
447 |
6,423 |
-23 |
Mar15 |
140731 |
213.785 |
213.785 |
210.650 |
210.985 |
-2.500 |
144 |
1,446 |
+70 |
Apr15 |
140731 |
211.630 |
211.750 |
211.000 |
211.250 |
-2.750 |
66 |
511 |
+7 |
Total Volume and Open Interest |
8,264 |
48,419 |
-88 |
Lean Hogs(CME) |
Aug14 |
140731 |
118.600 |
120.500 |
117.450 |
118.035 |
-1.115 |
14,099 |
27,375 |
-2,944 |
Oct14 |
140731 |
103.050 |
105.850 |
102.385 |
103.180 |
-0.520 |
17,429 |
95,478 |
+2,270 |
Dec14 |
140731 |
93.680 |
96.385 |
93.250 |
94.180 |
-0.270 |
5,944 |
64,149 |
+17 |
Feb15 |
140731 |
89.050 |
91.785 |
88.930 |
90.050 |
-0.100 |
3,942 |
34,158 |
+1,120 |
Apr15 |
140731 |
88.750 |
90.980 |
88.635 |
89.350 |
-0.150 |
1,768 |
17,545 |
+704 |
May15 |
140731 |
90.285 |
90.285 |
89.500 |
89.500 |
unch |
57 |
671 |
+31 |
Jun15 |
140731 |
90.550 |
92.950 |
90.550 |
91.200 |
-0.150 |
820 |
8,410 |
+186 |
Jul15 |
140731 |
89.750 |
91.600 |
89.700 |
90.000 |
+0.200 |
168 |
1,290 |
+45 |
Total Volume and Open Interest |
44,307 |
250,667 |
+1,470 |
Class III Milk(CME) |
Jul14 |
140730 |
21.60 |
21.60 |
21.60 |
21.60 |
+0.06 |
19 |
4,111 |
+10 |
Aug14 |
140731 |
21.44 |
21.60 |
21.38 |
21.44 |
+0.06 |
200 |
3,947 |
+59 |
Sep14 |
140731 |
21.35 |
21.59 |
21.34 |
21.36 |
+0.06 |
252 |
3,752 |
+64 |
Oct14 |
140731 |
20.48 |
20.70 |
20.41 |
20.57 |
+0.16 |
195 |
3,212 |
+70 |
Nov14 |
140731 |
19.69 |
19.83 |
19.67 |
19.73 |
+0.06 |
49 |
2,882 |
+14 |
Total Volume and Open Interest |
1,048 |
28,754 |
+324 |
Cocoa(ICE) |
Sep14 |
140731 |
3210 |
3224 |
3187 |
3219 |
+14 |
10,183 |
83,357 |
-1,276 |
Dec14 |
140731 |
3182 |
3188 |
3165 |
3186 |
+6 |
10,372 |
78,205 |
+1,546 |
Mar15 |
140731 |
3165 |
3166 |
3141 |
3162 |
+8 |
2,205 |
35,193 |
+882 |
May15 |
140731 |
3151 |
3151 |
3129 |
3147 |
+6 |
246 |
11,364 |
+52 |
Jul15 |
140731 |
3132 |
3138 |
3114 |
3131 |
+2 |
152 |
5,937 |
+74 |
Sep15 |
140731 |
3114 |
3127 |
3106 |
3122 |
+3 |
66 |
2,109 |
+43 |
Dec15 |
140731 |
3109 |
3113 |
3109 |
3113 |
+2 |
3 |
765 |
-1 |
Total Volume and Open Interest |
23,227 |
219,245 |
+1,320 |
Coffee "C"(ICE) |
Sep14 |
140731 |
183.40 |
196.40 |
183.35 |
195.05 |
+12.55 |
12,370 |
74,574 |
-1,878 |
Dec14 |
140731 |
187.05 |
200.00 |
187.05 |
198.75 |
+12.40 |
6,967 |
48,678 |
+1,012 |
Mar15 |
140731 |
190.25 |
202.95 |
190.25 |
201.95 |
+12.25 |
2,049 |
24,134 |
+537 |
May15 |
140731 |
192.50 |
204.30 |
192.50 |
203.45 |
+11.85 |
106 |
6,522 |
-4 |
Jul15 |
140731 |
198.00 |
204.70 |
197.90 |
203.90 |
+11.20 |
33 |
1,864 |
-21 |
Sep15 |
140731 |
198.40 |
204.55 |
198.35 |
203.90 |
+10.85 |
23 |
1,590 |
+8 |
Total Volume and Open Interest |
21,610 |
163,730 |
-332 |
Orange Juice(ICE) |
Sep14 |
140731 |
139.20 |
140.80 |
137.25 |
140.70 |
+1.10 |
1,004 |
9,255 |
+40 |
Nov14 |
140731 |
142.60 |
145.00 |
141.35 |
145.00 |
+1.35 |
220 |
2,455 |
+148 |
Jan15 |
140731 |
146.15 |
148.05 |
144.75 |
148.05 |
+0.75 |
49 |
1,184 |
+34 |
Mar15 |
140731 |
149.10 |
151.00 |
148.00 |
151.00 |
+0.90 |
11 |
376 |
+2 |
May15 |
140731 |
151.00 |
153.10 |
150.70 |
153.10 |
+1.25 |
0 |
43 |
+0 |
Jul15 |
140731 |
156.95 |
156.95 |
156.95 |
156.95 |
+1.30 |
|
|
|
Total Volume and Open Interest |
1,284 |
13,313 |
+224 |
Sugar #11(ICE) |
Oct14 |
140731 |
16.68 |
16.72 |
16.42 |
16.46 |
-0.17 |
60,599 |
455,463 |
-3,232 |
Mar15 |
140731 |
18.41 |
18.44 |
18.21 |
18.25 |
-0.12 |
19,854 |
227,170 |
+3,623 |
May15 |
140731 |
18.60 |
18.60 |
18.41 |
18.46 |
-0.10 |
4,348 |
39,116 |
-408 |
Jul15 |
140731 |
18.66 |
18.69 |
18.49 |
18.52 |
-0.08 |
3,253 |
69,981 |
-350 |
Oct15 |
140731 |
19.00 |
19.02 |
18.84 |
18.85 |
-0.06 |
597 |
30,113 |
+225 |
Mar16 |
140731 |
19.40 |
19.42 |
19.29 |
19.30 |
-0.05 |
342 |
15,878 |
+243 |
May16 |
140731 |
19.30 |
19.30 |
19.30 |
19.30 |
-0.02 |
6 |
2,862 |
+0 |
Jul16 |
140731 |
19.27 |
19.27 |
19.27 |
19.27 |
-0.02 |
0 |
3,327 |
+0 |
Total Volume and Open Interest |
88,999 |
854,026 |
+101 |
London Cocoa(LCE) |
Sep14 |
140731 |
2005 |
2021 |
2003 |
2019 |
+15 |
12,863 |
65,867 |
-1,635 |
Dec14 |
140731 |
1978 |
1990 |
1975 |
1989 |
+11 |
12,855 |
97,596 |
+1,975 |
Mar15 |
140731 |
1943 |
1947 |
1934 |
1946 |
+5 |
6,155 |
69,617 |
+495 |
May15 |
140731 |
1926 |
1931 |
1918 |
1930 |
+5 |
2,142 |
25,609 |
+3 |
Jul15 |
140731 |
1916 |
1918 |
1907 |
1918 |
+4 |
915 |
6,283 |
+307 |
Sep15 |
140731 |
1904 |
1910 |
1900 |
1910 |
+5 |
816 |
3,547 |
+59 |
Dec15 |
140731 |
1902 |
1902 |
1902 |
1902 |
+4 |
56 |
1,603 |
-28 |
Total Volume and Open Interest |
35,831 |
271,944 |
+1,217 |
London Sugar(LCE) |
Oct14 |
140731 |
441.80 |
443.00 |
437.20 |
437.70 |
-3.60 |
3,044 |
40,697 |
+156 |
Dec14 |
140731 |
456.20 |
457.80 |
452.00 |
452.60 |
-3.50 |
1,334 |
14,341 |
-92 |
Mar15 |
140731 |
473.90 |
475.40 |
470.80 |
471.00 |
-2.90 |
756 |
9,093 |
+111 |
May15 |
140731 |
484.20 |
484.20 |
481.00 |
481.30 |
-2.50 |
224 |
3,213 |
-20 |
Aug15 |
140731 |
491.90 |
492.10 |
489.00 |
489.00 |
-2.30 |
138 |
2,302 |
+5 |
Total Volume and Open Interest |
5,642 |
70,501 |
+156 |
Cotton(ICE) |
Oct14 |
140731 |
63.30 |
63.30 |
61.90 |
62.09 |
-1.25 |
17 |
355 |
-4 |
Dec14 |
140731 |
63.95 |
64.00 |
62.32 |
62.87 |
-1.13 |
10,246 |
123,803 |
+13 |
Mar15 |
140731 |
64.78 |
64.86 |
63.26 |
63.51 |
-1.33 |
1,731 |
28,616 |
+149 |
May15 |
140731 |
65.88 |
65.88 |
64.43 |
64.66 |
-1.33 |
340 |
1,992 |
-23 |
Jul15 |
140731 |
67.00 |
67.00 |
65.65 |
65.87 |
-1.23 |
310 |
3,179 |
+205 |
Oct15 |
140731 |
66.30 |
66.30 |
66.30 |
66.30 |
-2.16 |
1 |
5 |
+0 |
Total Volume and Open Interest |
12,803 |
161,212 |
+487 |
Lumber(CME) |
Sep14 |
140731 |
327.0 |
330.5 |
324.2 |
324.4 |
+2.1 |
251 |
3,315 |
+47 |
Nov14 |
140731 |
326.3 |
329.0 |
323.7 |
328.5 |
+6.3 |
65 |
692 |
+18 |
Jan15 |
140731 |
330.8 |
333.0 |
330.0 |
331.2 |
+5.1 |
10 |
41 |
+9 |
Mar15 |
140731 |
335.0 |
338.0 |
335.0 |
335.0 |
+4.5 |
7 |
14 |
+6 |
Total Volume and Open Interest |
333 |
4,063 |
+80 |
Crude Oil(NYM) |
Sep14 |
140731 |
99.47 |
99.85 |
97.60 |
98.17 |
-2.10 |
258,060 |
307,538 |
-1,720 |
Oct14 |
140731 |
98.37 |
98.70 |
96.75 |
97.32 |
-1.72 |
91,483 |
182,400 |
+5,270 |
Nov14 |
140731 |
97.63 |
97.96 |
96.13 |
96.73 |
-1.51 |
43,176 |
76,897 |
+2,000 |
Dec14 |
140731 |
96.85 |
97.34 |
95.58 |
96.21 |
-1.35 |
63,412 |
211,356 |
+1,014 |
Jan15 |
140731 |
96.27 |
96.80 |
95.22 |
95.79 |
-1.22 |
12,299 |
70,845 |
+1,352 |
Feb15 |
140731 |
96.11 |
96.27 |
95.00 |
95.35 |
-1.10 |
4,411 |
41,847 |
-94 |
Mar15 |
140731 |
95.58 |
95.76 |
94.67 |
94.92 |
-1.00 |
9,059 |
66,099 |
+517 |
Apr15 |
140731 |
95.26 |
95.28 |
94.24 |
94.46 |
-0.93 |
2,286 |
31,669 |
+101 |
May15 |
140731 |
94.85 |
94.86 |
93.80 |
94.06 |
-0.89 |
1,629 |
25,221 |
+275 |
Jun15 |
140731 |
94.36 |
94.49 |
93.45 |
93.71 |
-0.86 |
17,837 |
111,595 |
+1,439 |
Jul15 |
140731 |
93.78 |
93.95 |
93.01 |
93.27 |
-0.82 |
1,036 |
26,813 |
+22 |
Aug15 |
140731 |
93.50 |
93.50 |
92.64 |
92.88 |
-0.78 |
821 |
22,629 |
+10 |
Sep15 |
140731 |
92.40 |
92.63 |
92.32 |
92.56 |
-0.75 |
2,317 |
40,437 |
+794 |
Oct15 |
140731 |
92.13 |
92.43 |
92.04 |
92.27 |
-0.72 |
574 |
21,717 |
+250 |
Nov15 |
140731 |
91.91 |
92.24 |
91.81 |
92.04 |
-0.69 |
999 |
22,909 |
+209 |
Dec15 |
140731 |
92.00 |
92.48 |
91.32 |
91.81 |
-0.66 |
22,559 |
147,672 |
+773 |
Total Volume and Open Interest |
542,554 |
1,628,926 |
+13,654 |
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 |
140731 |
99.525 |
99.850 |
97.600 |
98.175 |
-2.100 |
5,177 |
1,821 |
+66 |
Oct14 |
140731 |
98.250 |
98.625 |
96.750 |
97.325 |
-1.725 |
301 |
2,136 |
+92 |
Nov14 |
140731 |
97.725 |
97.750 |
96.600 |
96.725 |
-1.525 |
69 |
738 |
-29 |
Dec14 |
140731 |
97.300 |
97.300 |
96.050 |
96.200 |
-1.350 |
20 |
2,276 |
+14 |
Jan15 |
140731 |
96.425 |
96.425 |
95.800 |
95.800 |
-1.200 |
0 |
25 |
+0 |
Feb15 |
140731 |
95.350 |
95.350 |
95.350 |
95.350 |
-1.100 |
0 |
3 |
+0 |
Mar15 |
140731 |
94.925 |
94.925 |
94.925 |
94.925 |
-1.000 |
0 |
1 |
+0 |
Apr15 |
140731 |
94.450 |
94.450 |
94.450 |
94.450 |
-0.950 |
|
|
|
Total Volume and Open Interest |
5,567 |
7,090 |
+143 |
NY Harbor ULSD(NYM) |
Aug14 |
140731 |
287.27 |
289.42 |
286.92 |
288.66 |
-0.40 |
14,709 |
10,228 |
-4,174 |
Sep14 |
140731 |
288.90 |
290.05 |
286.87 |
288.99 |
-0.70 |
50,992 |
106,477 |
+6,231 |
Oct14 |
140731 |
289.76 |
290.91 |
287.95 |
289.88 |
-0.76 |
18,481 |
47,718 |
+2,806 |
Nov14 |
140731 |
290.11 |
291.87 |
289.00 |
290.82 |
-0.81 |
11,188 |
23,305 |
+1,438 |
Dec14 |
140731 |
291.16 |
292.82 |
289.94 |
291.75 |
-0.83 |
11,852 |
39,136 |
+2,191 |
Jan15 |
140731 |
291.44 |
293.55 |
290.85 |
292.53 |
-0.86 |
6,904 |
20,474 |
+837 |
Feb15 |
140731 |
291.33 |
293.13 |
290.65 |
292.25 |
-0.85 |
4,331 |
15,939 |
+1,100 |
Mar15 |
140731 |
291.60 |
292.22 |
289.75 |
291.19 |
-0.83 |
3,013 |
19,356 |
+725 |
Apr15 |
140731 |
289.19 |
290.73 |
288.93 |
289.85 |
-0.89 |
1,247 |
11,109 |
+116 |
May15 |
140731 |
288.77 |
289.06 |
287.87 |
288.71 |
-0.92 |
517 |
4,916 |
-124 |
Jun15 |
140731 |
288.50 |
288.66 |
286.95 |
287.60 |
-0.96 |
745 |
16,548 |
-110 |
Jul15 |
140731 |
286.73 |
287.20 |
286.73 |
287.17 |
-0.94 |
192 |
1,711 |
+27 |
Aug15 |
140731 |
286.55 |
287.73 |
286.55 |
287.03 |
-0.97 |
150 |
1,547 |
+20 |
Sep15 |
140731 |
287.56 |
287.56 |
286.45 |
286.95 |
-0.94 |
65 |
1,574 |
+12 |
Total Volume and Open Interest |
125,125 |
336,160 |
+11,172 |
RBOB Gasoline(NYM) |
Aug14 |
140731 |
282.68 |
284.25 |
281.06 |
283.11 |
-1.22 |
21,393 |
13,112 |
-5,693 |
Sep14 |
140731 |
280.47 |
281.42 |
278.00 |
279.75 |
-1.83 |
51,160 |
101,842 |
-611 |
Oct14 |
140731 |
265.83 |
266.91 |
263.78 |
265.50 |
-1.67 |
25,286 |
51,575 |
+963 |
Nov14 |
140731 |
263.14 |
263.95 |
261.13 |
262.70 |
-1.55 |
9,820 |
31,218 |
+134 |
Dec14 |
140731 |
261.58 |
262.28 |
259.70 |
261.12 |
-1.38 |
9,180 |
33,581 |
+118 |
Jan15 |
140731 |
261.31 |
261.64 |
259.39 |
260.81 |
-1.26 |
5,019 |
11,935 |
-404 |
Feb15 |
140731 |
262.36 |
262.40 |
260.01 |
261.52 |
-1.22 |
2,380 |
5,350 |
-524 |
Mar15 |
140731 |
263.76 |
264.07 |
261.97 |
263.21 |
-1.18 |
1,655 |
9,578 |
-192 |
Apr15 |
140731 |
281.07 |
281.14 |
280.00 |
280.96 |
-1.01 |
741 |
5,636 |
-239 |
May15 |
140731 |
279.70 |
281.38 |
279.47 |
280.79 |
-0.85 |
227 |
3,101 |
+73 |
Total Volume and Open Interest |
127,459 |
277,990 |
-6,249 |
e-miNY RBOB Gasoline(NYM) |
Sep14 |
140731 |
279.80 |
279.80 |
279.75 |
279.80 |
-1.80 |
|
|
|
Oct14 |
140731 |
265.50 |
265.50 |
265.50 |
265.50 |
-1.70 |
|
|
|
Nov14 |
140731 |
262.70 |
262.70 |
262.70 |
262.70 |
-1.60 |
|
|
|
Dec14 |
140731 |
261.10 |
261.12 |
261.10 |
261.10 |
-1.40 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Sep14 |
140731 |
3.787 |
3.890 |
3.760 |
3.841 |
+0.055 |
95,710 |
239,454 |
+997 |
Oct14 |
140731 |
3.800 |
3.914 |
3.784 |
3.867 |
+0.062 |
29,201 |
131,434 |
+2,391 |
Nov14 |
140731 |
3.863 |
3.970 |
3.844 |
3.925 |
+0.067 |
16,703 |
67,148 |
+3,807 |
Dec14 |
140731 |
3.958 |
4.050 |
3.929 |
4.005 |
+0.066 |
10,489 |
72,966 |
+57 |
Jan15 |
140731 |
4.016 |
4.114 |
3.999 |
4.075 |
+0.064 |
14,753 |
98,043 |
+472 |
Feb15 |
140731 |
4.004 |
4.106 |
3.998 |
4.064 |
+0.063 |
1,969 |
41,032 |
+21 |
Mar15 |
140731 |
3.945 |
4.030 |
3.927 |
3.995 |
+0.059 |
8,165 |
54,674 |
+790 |
Apr15 |
140731 |
3.730 |
3.786 |
3.717 |
3.758 |
+0.038 |
5,095 |
57,165 |
-872 |
May15 |
140731 |
3.725 |
3.770 |
3.708 |
3.747 |
+0.035 |
993 |
28,251 |
+49 |
Jun15 |
140731 |
3.758 |
3.802 |
3.743 |
3.780 |
+0.034 |
792 |
21,393 |
-2 |
Jul15 |
140731 |
3.787 |
3.837 |
3.787 |
3.814 |
+0.033 |
448 |
16,454 |
+10 |
Aug15 |
140731 |
3.807 |
3.845 |
3.800 |
3.824 |
+0.033 |
524 |
15,754 |
+127 |
Sep15 |
140731 |
3.784 |
3.832 |
3.776 |
3.811 |
+0.033 |
597 |
11,429 |
-109 |
Oct15 |
140731 |
3.817 |
3.852 |
3.806 |
3.832 |
+0.034 |
1,500 |
28,333 |
+154 |
Nov15 |
140731 |
3.894 |
3.925 |
3.893 |
3.909 |
+0.035 |
475 |
13,700 |
-8 |
Dec15 |
140731 |
4.056 |
4.095 |
4.047 |
4.079 |
+0.033 |
347 |
11,407 |
+16 |
Total Volume and Open Interest |
190,429 |
982,335 |
+541 |
Brent Crude Oil(ICE) |
Sep14 |
140731 |
106.06 |
106.59 |
105.41 |
106.02 |
-0.49 |
176,638 |
237,357 |
-10,421 |
Oct14 |
140731 |
106.53 |
107.04 |
105.91 |
106.53 |
-0.46 |
92,054 |
230,616 |
-3,659 |
Nov14 |
140731 |
106.67 |
107.26 |
106.20 |
106.80 |
-0.41 |
41,552 |
122,129 |
+1,446 |
Dec14 |
140731 |
106.91 |
107.38 |
106.34 |
106.92 |
-0.40 |
74,278 |
155,385 |
-237 |
Jan15 |
140731 |
106.97 |
107.41 |
106.43 |
106.95 |
-0.39 |
15,809 |
63,707 |
-150 |
Feb15 |
140731 |
106.93 |
107.35 |
106.41 |
106.89 |
-0.39 |
8,997 |
39,374 |
+297 |
Mar15 |
140731 |
107.11 |
107.20 |
106.25 |
106.74 |
-0.39 |
11,513 |
42,083 |
+793 |
Apr15 |
140731 |
106.96 |
106.98 |
106.08 |
106.52 |
-0.39 |
4,128 |
27,653 |
-55 |
May15 |
140731 |
106.60 |
106.62 |
105.82 |
106.24 |
-0.40 |
2,096 |
19,997 |
+109 |
Jun15 |
140731 |
106.10 |
106.37 |
105.46 |
105.93 |
-0.41 |
24,026 |
59,220 |
-3,099 |
Jul15 |
140731 |
105.42 |
105.88 |
105.40 |
105.66 |
-0.41 |
1,892 |
20,404 |
-342 |
Aug15 |
140731 |
105.43 |
105.43 |
105.36 |
105.36 |
-0.40 |
714 |
17,914 |
+124 |
Sep15 |
140731 |
105.01 |
105.01 |
105.01 |
105.01 |
-0.38 |
2,097 |
23,835 |
+828 |
Oct15 |
140731 |
104.46 |
104.82 |
104.46 |
104.70 |
-0.36 |
532 |
16,056 |
+154 |
Total Volume and Open Interest |
496,735 |
1,330,224 |
-15,216 |
Gas Oil(ICE) |
Aug14 |
140731 |
886.75 |
890.75 |
881.75 |
887.00 |
-6.25 |
34,669 |
73,630 |
-5,119 |
Sep14 |
140731 |
889.75 |
893.25 |
884.25 |
889.50 |
-6.75 |
68,422 |
139,130 |
+2,183 |
Oct14 |
140731 |
893.00 |
896.50 |
887.75 |
893.00 |
-6.50 |
30,603 |
68,570 |
+1,286 |
Nov14 |
140731 |
894.75 |
898.25 |
890.25 |
895.25 |
-6.25 |
11,454 |
39,741 |
+457 |
Dec14 |
140731 |
896.75 |
899.25 |
890.75 |
896.25 |
-6.00 |
18,912 |
62,919 |
-512 |
Jan15 |
140731 |
898.75 |
899.75 |
893.25 |
897.75 |
-5.75 |
4,015 |
24,328 |
+1,957 |
Feb15 |
140731 |
908.00 |
908.25 |
902.75 |
906.50 |
-6.00 |
961 |
8,645 |
+237 |
Mar15 |
140731 |
906.25 |
906.25 |
900.75 |
904.75 |
-6.00 |
604 |
6,359 |
+192 |
Apr15 |
140731 |
900.75 |
903.25 |
899.00 |
903.25 |
-6.00 |
207 |
2,339 |
+93 |
May15 |
140731 |
899.25 |
901.75 |
897.50 |
901.75 |
-6.00 |
111 |
1,466 |
-2 |
Total Volume and Open Interest |
170,657 |
455,968 |
+635 |
Ethanol(CBOT) |
Aug14 |
140731 |
2.055 |
2.123 |
2.055 |
2.094 |
-0.039 |
265 |
248 |
-178 |
Sep14 |
140731 |
2.035 |
2.035 |
1.982 |
1.993 |
-0.048 |
421 |
1,215 |
+85 |
Oct14 |
140731 |
1.940 |
1.945 |
1.905 |
1.905 |
-0.047 |
96 |
1,412 |
+34 |
Nov14 |
140731 |
1.845 |
1.845 |
1.824 |
1.828 |
-0.037 |
48 |
919 |
+32 |
Dec14 |
140731 |
1.755 |
1.762 |
1.752 |
1.762 |
-0.028 |
0 |
1,113 |
+0 |
Jan15 |
140731 |
1.730 |
1.730 |
1.722 |
1.723 |
-0.027 |
11 |
624 |
-8 |
Feb15 |
140731 |
1.702 |
1.702 |
1.701 |
1.702 |
-0.032 |
11 |
368 |
-6 |
Mar15 |
140731 |
1.689 |
1.690 |
1.689 |
1.690 |
-0.032 |
12 |
262 |
+6 |
Total Volume and Open Interest |
907 |
6,541 |
-27 |
WTI Crude Oil(ICE) |
Sep14 |
140731 |
99.50 |
99.86 |
97.63 |
98.17 |
-2.10 |
58,306 |
80,905 |
+892 |
Oct14 |
140731 |
98.42 |
98.67 |
96.81 |
97.32 |
-1.72 |
23,941 |
52,667 |
+1,836 |
Nov14 |
140731 |
97.65 |
97.93 |
96.41 |
96.73 |
-1.51 |
10,910 |
23,393 |
-176 |
Dec14 |
140731 |
97.01 |
97.33 |
95.68 |
96.21 |
-1.35 |
18,509 |
104,702 |
-277 |
Jan15 |
140731 |
96.69 |
96.69 |
95.62 |
95.79 |
-1.22 |
2,668 |
15,105 |
+119 |
Feb15 |
140731 |
95.86 |
95.93 |
95.21 |
95.35 |
-1.10 |
1,061 |
6,865 |
-121 |
Mar15 |
140731 |
95.57 |
95.65 |
94.74 |
94.92 |
-1.00 |
2,286 |
16,839 |
+585 |
Apr15 |
140731 |
94.46 |
94.46 |
94.46 |
94.46 |
-0.93 |
1,068 |
4,865 |
+706 |
May15 |
140731 |
94.58 |
94.58 |
94.06 |
94.06 |
-0.89 |
281 |
2,440 |
-26 |
Jun15 |
140731 |
94.14 |
94.42 |
93.49 |
93.71 |
-0.86 |
5,508 |
29,697 |
-512 |
Jul15 |
140731 |
93.27 |
93.27 |
93.27 |
93.27 |
-0.82 |
89 |
3,394 |
-59 |
Aug15 |
140731 |
92.88 |
92.88 |
92.88 |
92.88 |
-0.78 |
46 |
2,037 |
-47 |
Sep15 |
140731 |
92.56 |
92.56 |
92.56 |
92.56 |
-0.75 |
86 |
7,629 |
+23 |
Oct15 |
140731 |
92.27 |
92.27 |
92.27 |
92.27 |
-0.72 |
35 |
2,476 |
+0 |
Nov15 |
140731 |
92.04 |
92.04 |
92.04 |
92.04 |
-0.69 |
126 |
5,170 |
+32 |
Dec15 |
140731 |
92.15 |
92.33 |
91.56 |
91.81 |
-0.66 |
9,315 |
63,962 |
-1,214 |
Total Volume and Open Interest |
135,934 |
490,037 |
+1,972 |
US Dollar Index(ICE) |
Sep14 |
140731 |
81.500 |
81.660 |
81.465 |
81.522 |
+0.007 |
15,266 |
72,066 |
+3,925 |
Dec14 |
140731 |
81.580 |
81.770 |
81.565 |
81.630 |
+0.010 |
284 |
1,871 |
+88 |
Mar15 |
140731 |
81.705 |
81.800 |
81.705 |
81.750 |
+0.010 |
14 |
83 |
+1 |
Total Volume and Open Interest |
15,564 |
74,037 |
+4,014 |
Australian Dollar(CME) |
Sep14 |
140731 |
92.98 |
93.03 |
92.51 |
92.65 |
-0.31 |
67,594 |
106,084 |
-3,082 |
Dec14 |
140731 |
92.37 |
92.40 |
91.95 |
92.07 |
-0.31 |
145 |
723 |
+43 |
Mar15 |
140731 |
91.51 |
91.82 |
91.51 |
91.51 |
-0.31 |
0 |
2 |
+0 |
Total Volume and Open Interest |
67,740 |
106,836 |
-3,039 |
British Pound(CME) |
Sep14 |
140731 |
169.06 |
169.20 |
168.49 |
168.76 |
-0.33 |
75,837 |
235,727 |
+533 |
Dec14 |
140731 |
168.95 |
168.97 |
168.35 |
168.60 |
-0.33 |
145 |
1,508 |
-37 |
Mar15 |
140731 |
168.38 |
168.71 |
168.38 |
168.38 |
-0.33 |
1 |
69 |
-1 |
Total Volume and Open Interest |
75,983 |
237,411 |
+495 |
Canadian Dollar(CME) |
Sep14 |
140731 |
91.60 |
91.84 |
91.40 |
91.64 |
+0.01 |
51,749 |
114,860 |
-1,451 |
Dec14 |
140731 |
91.42 |
91.60 |
91.20 |
91.44 |
+0.01 |
732 |
5,813 |
-208 |
Mar15 |
140731 |
91.42 |
91.42 |
91.23 |
91.24 |
+0.01 |
0 |
1,091 |
+0 |
Jun15 |
140731 |
91.06 |
91.06 |
91.06 |
91.06 |
unch |
5 |
441 |
+0 |
Total Volume and Open Interest |
52,487 |
122,619 |
-1,660 |
Japanese Yen(CME) |
Sep14 |
140731 |
97.29 |
97.37 |
97.10 |
97.24 |
+0.01 |
105,956 |
170,162 |
+6,844 |
Dec14 |
140731 |
97.30 |
97.42 |
97.17 |
97.31 |
+0.01 |
244 |
1,946 |
+102 |
Mar15 |
140731 |
97.41 |
97.41 |
97.40 |
97.41 |
+0.01 |
0 |
91 |
+0 |
Total Volume and Open Interest |
106,200 |
172,210 |
+6,946 |
Swiss Franc(CME) |
Sep14 |
140731 |
110.06 |
110.21 |
109.87 |
110.07 |
+0.03 |
36,605 |
43,651 |
+1,234 |
Dec14 |
140731 |
110.14 |
110.28 |
110.00 |
110.15 |
+0.03 |
66 |
357 |
+13 |
Mar15 |
140731 |
110.26 |
110.26 |
110.24 |
110.26 |
+0.02 |
1 |
10 |
+1 |
Total Volume and Open Interest |
36,672 |
44,022 |
+1,248 |
EuroFX(CME) |
Sep14 |
140731 |
133.96 |
134.03 |
133.73 |
133.92 |
-0.01 |
133,238 |
342,665 |
-3,032 |
Dec14 |
140731 |
134.04 |
134.07 |
133.79 |
133.97 |
-0.01 |
795 |
13,511 |
+166 |
Mar15 |
140731 |
133.91 |
134.04 |
133.90 |
134.03 |
-0.01 |
13 |
648 |
+4 |
Total Volume and Open Interest |
134,046 |
356,865 |
-2,862 |
Mexican Peso(CME) |
Aug14 |
140731 |
755.75 |
759.25 |
755.75 |
755.75 |
-3.50 |
|
|
|
Sep14 |
140731 |
757.75 |
757.75 |
752.25 |
754.25 |
-3.50 |
36,769 |
144,608 |
-1,673 |
Total Volume and Open Interest |
36,793 |
145,184 |
-1,673 |
Brazilian Real(CME) |
Aug14 |
140731 |
441.70 |
441.70 |
441.50 |
441.50 |
-2.50 |
869 |
1,806 |
-154 |
Sep14 |
140731 |
440.00 |
440.00 |
436.00 |
437.25 |
-3.00 |
2,853 |
24,451 |
+1,002 |
Oct14 |
140731 |
433.75 |
436.80 |
433.75 |
433.75 |
-3.05 |
0 |
20 |
+0 |
Nov14 |
140731 |
430.10 |
433.45 |
430.10 |
430.10 |
-3.35 |
|
|
|
Total Volume and Open Interest |
3,722 |
38,522 |
+848 |
30-Year T-Bonds(CBOT) |
Sep14 |
140731 |
137~140 |
137~240 |
136~140 |
137~130 |
-0~030 |
309,937 |
793,035 |
+12,670 |
Dec14 |
140731 |
135~310 |
136~050 |
134~310 |
135~310 |
-0~020 |
639 |
1,617 |
+120 |
Mar15 |
140731 |
135~040 |
135~040 |
135~010 |
135~010 |
-0~020 |
0 |
1 |
+0 |
Total Volume and Open Interest |
310,576 |
794,653 |
+12,790 |
10-Year T-Notes(CBOT) |
Sep14 |
140731 |
124~220 |
124~245 |
124~075 |
124~195 |
-0~015 |
1,129,557 |
2,732,675 |
+27,513 |
Dec14 |
140731 |
123~260 |
123~290 |
123~125 |
123~245 |
-0~015 |
7,269 |
31,829 |
+4,706 |
Mar15 |
140731 |
122~240 |
122~240 |
122~240 |
122~240 |
-0~015 |
|
|
|
Total Volume and Open Interest |
1,136,826 |
2,764,504 |
+32,219 |
5-Year T-Notes(CBOT) |
Sep14 |
140731 |
118~262 |
118~284 |
118~200 |
118~266 |
+0~010 |
666,111 |
2,124,076 |
-29,909 |
Dec14 |
140731 |
117~280 |
117~296 |
117~230 |
117~286 |
+0~010 |
549 |
14,460 |
+329 |
Mar15 |
140731 |
117~286 |
117~286 |
117~286 |
117~286 |
+0~010 |
|
|
|
Total Volume and Open Interest |
666,660 |
2,138,536 |
-29,580 |
2 Year T-Notes(CBOT) |
Sep14 |
140731 |
109~212 |
109~230 |
109~202 |
109~226 |
+0~016 |
212,564 |
1,258,126 |
+32,813 |
Dec14 |
140731 |
109~092 |
109~096 |
109~092 |
109~096 |
+0~016 |
101 |
6,418 |
+81 |
Mar15 |
140731 |
109~096 |
109~096 |
109~096 |
109~096 |
+0~016 |
|
|
|
Total Volume and Open Interest |
212,665 |
1,264,544 |
+32,894 |
Eurodollars(CME) |
Sep14 |
140731 |
99.755 |
99.760 |
99.750 |
99.760 |
unch |
267,304 |
823,929 |
-24,955 |
Dec14 |
140731 |
99.715 |
99.720 |
99.700 |
99.720 |
+0.005 |
111,148 |
905,232 |
-17,091 |
Mar15 |
140731 |
99.585 |
99.600 |
99.565 |
99.595 |
+0.005 |
178,544 |
1,071,978 |
+8,763 |
Jun15 |
140731 |
99.370 |
99.395 |
99.345 |
99.385 |
+0.010 |
177,640 |
999,383 |
-12,079 |
Sep15 |
140731 |
99.130 |
99.155 |
99.100 |
99.150 |
+0.020 |
225,174 |
1,081,126 |
+8,918 |
Dec15 |
140731 |
98.875 |
98.900 |
98.835 |
98.895 |
+0.020 |
201,201 |
1,524,917 |
+6,504 |
Mar16 |
140731 |
98.600 |
98.635 |
98.565 |
98.625 |
+0.020 |
152,928 |
1,005,745 |
-507 |
Jun16 |
140731 |
98.320 |
98.355 |
98.280 |
98.340 |
+0.015 |
138,137 |
776,143 |
-9,947 |
Sep16 |
140731 |
98.040 |
98.070 |
97.995 |
98.055 |
+0.010 |
169,099 |
643,529 |
-15,124 |
Dec16 |
140731 |
97.785 |
97.815 |
97.730 |
97.795 |
+0.005 |
178,617 |
1,071,290 |
-6,708 |
Mar17 |
140731 |
97.580 |
97.600 |
97.520 |
97.585 |
unch |
94,351 |
530,071 |
+6,807 |
Jun17 |
140731 |
97.385 |
97.410 |
97.325 |
97.390 |
-0.005 |
104,954 |
432,094 |
+4,128 |
Sep17 |
140731 |
97.235 |
97.250 |
97.160 |
97.230 |
-0.005 |
79,446 |
246,397 |
+11,805 |
Dec17 |
140731 |
97.085 |
97.105 |
97.015 |
97.085 |
-0.005 |
86,621 |
325,356 |
+7,616 |
Mar18 |
140731 |
96.980 |
97.000 |
96.915 |
96.980 |
-0.005 |
65,852 |
227,649 |
-3,690 |
Jun18 |
140731 |
96.890 |
96.910 |
96.825 |
96.885 |
-0.010 |
35,585 |
166,951 |
+2,944 |
Sep18 |
140731 |
96.810 |
96.830 |
96.745 |
96.805 |
-0.010 |
27,301 |
101,554 |
-1,121 |
Dec18 |
140731 |
96.740 |
96.755 |
96.670 |
96.730 |
-0.015 |
22,984 |
149,542 |
-1,090 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Sep14 |
140731 |
150~27 |
151~10 |
149~10 |
150~27 |
+0~02 |
64,027 |
489,487 |
-4,954 |
Dec14 |
140731 |
149~11 |
149~11 |
149~11 |
149~11 |
+0~02 |
|
|
|
Mar15 |
140731 |
149~11 |
149~11 |
149~11 |
149~11 |
+0~02 |
|
|
|
Total Volume and Open Interest |
64,027 |
489,487 |
-4,954 |
30 Day Federal Funds(CBOT) |
Jul14 |
140731 |
99.908 |
99.908 |
99.908 |
99.908 |
unch |
1,014 |
38,094 |
-48 |
Aug14 |
140731 |
99.910 |
99.910 |
99.905 |
99.905 |
unch |
520 |
28,247 |
+186 |
Sep14 |
140731 |
99.900 |
99.905 |
99.900 |
99.900 |
unch |
369 |
31,653 |
+119 |
Oct14 |
140731 |
99.900 |
99.905 |
99.900 |
99.900 |
unch |
577 |
20,470 |
+439 |
Nov14 |
140731 |
99.890 |
99.895 |
99.885 |
99.890 |
unch |
333 |
16,896 |
+206 |
Dec14 |
140731 |
99.880 |
99.885 |
99.875 |
99.885 |
unch |
841 |
34,322 |
-182 |
Total Volume and Open Interest |
27,345 |
464,212 |
+6,829 |
3-Mth Euro-Yen(CME) |
Sep14 |
140731 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140731 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140731 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140731 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140731 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Dec15 |
140731 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar16 |
140731 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun16 |
140731 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep16 |
140731 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec16 |
140731 |
99.695 |
99.695 |
99.695 |
99.695 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Sep14 |
140731 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140731 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140731 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140731 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140731 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140731 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140731 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun16 |
140731 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
102 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep14 |
140731 |
145.98 |
145.98 |
145.88 |
145.93 |
-0.09 |
865 |
17,761 |
-294 |
Dec14 |
140731 |
145.36 |
145.36 |
145.36 |
145.36 |
-0.09 |
0 |
2 |
+0 |
Mar15 |
140731 |
144.79 |
144.79 |
144.79 |
144.79 |
-0.09 |
|
|
|
Total Volume and Open Interest |
865 |
17,763 |
-294 |
Euro-Bund(EUREX) |
Sep14 |
140731 |
147.94 |
148.27 |
147.65 |
147.99 |
-0.11 |
626,941 |
1,180,135 |
+8,073 |
Dec14 |
140731 |
146.24 |
146.25 |
145.82 |
146.10 |
-0.12 |
760 |
3,856 |
+228 |
Mar15 |
140731 |
145.94 |
145.94 |
145.94 |
145.94 |
-0.11 |
1 |
3 |
+1 |
Total Volume and Open Interest |
627,702 |
1,183,994 |
+8,302 |
Euro-Bobl(EUREX) |
Sep14 |
140731 |
128.26 |
128.45 |
128.22 |
128.37 |
+0.07 |
342,057 |
922,621 |
+10,464 |
Dec14 |
140731 |
126.67 |
126.77 |
126.67 |
126.70 |
+0.06 |
49 |
988 |
+34 |
Mar15 |
140731 |
126.70 |
126.70 |
126.70 |
126.70 |
+0.06 |
|
|
|
Total Volume and Open Interest |
342,106 |
923,609 |
+10,498 |
3-Mth Euribor(EUREX) |
Sep14 |
140731 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
5 |
3,786 |
+5 |
Dec14 |
140731 |
99.805 |
99.805 |
99.800 |
99.800 |
-0.005 |
0 |
2,259 |
+0 |
Mar15 |
140731 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
10 |
2,970 |
+10 |
Total Volume and Open Interest |
216 |
30,033 |
+211 |
Long Gilt(LIFFE) |
Sep14 |
140731 |
110~29 |
111~00 |
110~12 |
110~22 |
-0~10 |
155,937 |
396,786 |
+14,373 |
Dec14 |
140731 |
110~22 |
110~22 |
110~22 |
110~22 |
-0~10 |
|
|
|
Total Volume and Open Interest |
155,937 |
396,786 |
+14,373 |
3-Mth Short Sterling(LIFFE) |
Sep14 |
140731 |
99.37 |
99.39 |
99.37 |
99.38 |
+0.00 |
13,203 |
357,911 |
-2,445 |
Dec14 |
140731 |
99.18 |
99.20 |
99.17 |
99.19 |
+0.01 |
49,833 |
461,091 |
-1,078 |
Mar15 |
140731 |
98.94 |
98.97 |
98.94 |
98.96 |
+0.01 |
47,218 |
352,760 |
-2,410 |
Jun15 |
140731 |
98.71 |
98.73 |
98.70 |
98.72 |
+0.01 |
45,116 |
249,817 |
-387 |
Sep15 |
140731 |
98.48 |
98.51 |
98.47 |
98.49 |
+0.01 |
36,297 |
242,026 |
-4,204 |
Dec15 |
140731 |
98.27 |
98.29 |
98.25 |
98.27 |
+0.01 |
56,813 |
294,281 |
-1,853 |
Total Volume and Open Interest |
358,571 |
2,859,341 |
-1,759 |
3-Mth Euribor(LIFFE) |
Sep14 |
140731 |
99.790 |
99.795 |
99.785 |
99.790 |
unch |
37,847 |
481,580 |
+615 |
Dec14 |
140731 |
99.800 |
99.805 |
99.795 |
99.800 |
-0.005 |
24,078 |
422,751 |
+172 |
Mar15 |
140731 |
99.810 |
99.815 |
99.805 |
99.805 |
-0.005 |
20,537 |
390,099 |
+3,527 |
Total Volume and Open Interest |
313,026 |
3,632,449 |
+8,746 |
3-Mth Aus T-Bills(SFE) |
Sep14 |
140731 |
97.37 |
97.38 |
97.35 |
97.37 |
unch |
4,381 |
172,651 |
+601 |
Dec14 |
140731 |
97.41 |
97.41 |
97.38 |
97.40 |
-0.01 |
10,439 |
229,187 |
-2,158 |
Mar15 |
140731 |
97.40 |
97.41 |
97.37 |
97.39 |
-0.02 |
18,620 |
204,029 |
-2,999 |
Jun15 |
140731 |
97.35 |
97.36 |
97.30 |
97.34 |
-0.02 |
10,032 |
146,214 |
+564 |
Sep15 |
140731 |
97.26 |
97.28 |
97.22 |
97.25 |
-0.02 |
8,740 |
115,158 |
+2,122 |
Dec15 |
140731 |
97.18 |
97.19 |
97.13 |
97.16 |
-0.03 |
4,370 |
69,870 |
+746 |
Mar16 |
140731 |
97.10 |
97.11 |
97.04 |
97.07 |
-0.04 |
4,905 |
38,110 |
+894 |
Jun16 |
140731 |
97.01 |
97.02 |
96.94 |
96.98 |
-0.04 |
3,107 |
22,146 |
+2,111 |
Sep16 |
140731 |
96.92 |
96.92 |
96.87 |
96.89 |
-0.04 |
379 |
2,394 |
+0 |
Dec16 |
140731 |
96.79 |
96.79 |
96.79 |
96.79 |
-0.04 |
0 |
488 |
+0 |
Total Volume and Open Interest |
64,983 |
1,000,539 |
+1,876 |
10-Year Aus T-Bonds(SFE) |
Sep14 |
140731 |
96.57 |
96.59 |
96.47 |
96.50 |
-0.08 |
74,297 |
648,439 |
+3,922 |
Dec14 |
140731 |
96.50 |
96.50 |
96.50 |
96.50 |
-0.08 |
|
|
|
Total Volume and Open Interest |
74,297 |
648,439 |
+3,922 |
3-Year Aus T-Bonds(SFE) |
Sep14 |
140731 |
97.35 |
97.36 |
97.28 |
97.30 |
-0.05 |
138,246 |
798,369 |
-3,624 |
Dec14 |
140731 |
97.30 |
97.30 |
97.30 |
97.30 |
-0.05 |
|
|
|
Total Volume and Open Interest |
138,246 |
798,369 |
-3,624 |
Gold(CMX) |
Aug14 |
140731 |
1295.1 |
1297.3 |
1280.6 |
1281.3 |
-13.6 |
181,554 |
21,207 |
-40,235 |
Oct14 |
140731 |
1296.0 |
1297.8 |
1280.6 |
1281.9 |
-14.0 |
16,322 |
22,320 |
-362 |
Dec14 |
140731 |
1297.0 |
1298.8 |
1281.3 |
1282.8 |
-14.1 |
150,849 |
259,894 |
+25,817 |
Feb15 |
140731 |
1298.4 |
1299.2 |
1283.6 |
1283.6 |
-14.2 |
3,412 |
10,615 |
+980 |
Apr15 |
140731 |
1289.0 |
1291.6 |
1284.3 |
1284.3 |
-14.2 |
187 |
7,878 |
-59 |
Jun15 |
140731 |
1298.9 |
1298.9 |
1285.0 |
1285.0 |
-14.3 |
391 |
7,500 |
-37 |
Aug15 |
140731 |
1292.5 |
1292.5 |
1285.9 |
1285.9 |
-14.4 |
12 |
5,133 |
+0 |
Oct15 |
140731 |
1286.9 |
1286.9 |
1286.9 |
1286.9 |
-14.4 |
0 |
569 |
+0 |
Dec15 |
140731 |
1296.3 |
1296.3 |
1288.3 |
1288.3 |
-14.5 |
57 |
13,083 |
+8 |
Feb16 |
140731 |
1290.0 |
1290.0 |
1290.0 |
1290.0 |
-14.5 |
0 |
848 |
+0 |
Apr16 |
140731 |
1292.0 |
1292.0 |
1292.0 |
1292.0 |
-14.5 |
50 |
150 |
+50 |
Jun16 |
140731 |
1294.2 |
1294.2 |
1294.2 |
1294.2 |
-14.5 |
57 |
4,135 |
+17 |
Total Volume and Open Interest |
354,499 |
374,417 |
-13,638 |
Silver(CMX) |
Sep14 |
140731 |
2064.5 |
2078.0 |
2037.0 |
2041.2 |
-18.5 |
35,802 |
98,064 |
-1,595 |
Dec14 |
140731 |
2071.0 |
2083.5 |
2044.5 |
2047.4 |
-18.5 |
3,565 |
33,543 |
+1,778 |
Mar15 |
140731 |
2076.5 |
2088.5 |
2053.2 |
2053.2 |
-18.6 |
288 |
5,976 |
-13 |
May15 |
140731 |
2065.5 |
2065.5 |
2056.6 |
2056.6 |
-18.6 |
78 |
2,484 |
+30 |
Jul15 |
140731 |
2062.0 |
2062.0 |
2060.2 |
2060.2 |
-18.7 |
3 |
3,421 |
+2 |
Sep15 |
140731 |
2064.1 |
2064.1 |
2064.1 |
2064.1 |
-18.7 |
20 |
1,104 |
+20 |
Dec15 |
140731 |
2070.0 |
2070.6 |
2068.0 |
2070.6 |
-18.6 |
74 |
6,143 |
-6 |
Total Volume and Open Interest |
40,027 |
158,532 |
+157 |
Platinum(NYMEX) |
Oct14 |
140731 |
1481.8 |
1484.4 |
1462.5 |
1465.2 |
-16.7 |
7,418 |
67,475 |
-232 |
Jan15 |
140731 |
1482.8 |
1482.8 |
1465.0 |
1466.4 |
-16.8 |
40 |
2,010 |
+34 |
Apr15 |
140731 |
1467.4 |
1467.4 |
1467.4 |
1467.4 |
-15.8 |
0 |
3 |
+0 |
Jul15 |
140731 |
1467.4 |
1467.4 |
1467.4 |
1467.4 |
-15.8 |
|
|
|
Total Volume and Open Interest |
7,483 |
69,530 |
-258 |
Palladium(NYMEX) |
Sep14 |
140731 |
881.45 |
883.45 |
870.05 |
873.70 |
-6.45 |
4,676 |
41,734 |
-325 |
Dec14 |
140731 |
882.50 |
882.50 |
871.00 |
874.05 |
-6.45 |
168 |
3,242 |
+71 |
Mar15 |
140731 |
873.80 |
873.80 |
873.80 |
873.80 |
-6.45 |
0 |
6 |
+0 |
Total Volume and Open Interest |
4,859 |
45,439 |
-272 |
Copper(CMX) |
Sep14 |
140731 |
324.30 |
325.75 |
322.50 |
323.10 |
-1.05 |
34,474 |
109,597 |
-3,192 |
Dec14 |
140731 |
324.95 |
326.50 |
323.35 |
324.00 |
-0.95 |
5,303 |
46,655 |
+1,326 |
Mar15 |
140731 |
324.80 |
325.70 |
323.75 |
324.05 |
-0.85 |
804 |
8,485 |
+193 |
May15 |
140731 |
323.95 |
323.95 |
323.95 |
323.95 |
-0.80 |
117 |
1,107 |
+23 |
Jul15 |
140731 |
323.65 |
323.65 |
323.65 |
323.65 |
-0.85 |
64 |
490 |
+17 |
Total Volume and Open Interest |
41,583 |
174,927 |
-2,126 |
DJIA Index(CBOT) |
Sep14 |
140731 |
16820 |
16820 |
16494 |
16494 |
-327 |
38 |
3,389 |
+7 |
Dec14 |
140731 |
16410 |
16737 |
16410 |
16410 |
-327 |
0 |
60 |
+0 |
Mar15 |
140731 |
16331 |
16658 |
16331 |
16331 |
-327 |
|
|
|
Jun15 |
140731 |
16252 |
16579 |
16252 |
16252 |
-327 |
|
|
|
Total Volume and Open Interest |
38 |
3,449 |
+7 |
E-mini DJIA Index(CBOT) |
Sep14 |
140731 |
16822 |
16822 |
16488 |
16494 |
-327 |
152,804 |
126,507 |
+4,271 |
Dec14 |
140731 |
16660 |
16660 |
16410 |
16410 |
-327 |
9 |
180 |
+2 |
Mar15 |
140731 |
16331 |
16331 |
16331 |
16331 |
-327 |
0 |
16 |
+0 |
Jun15 |
140731 |
16550 |
16580 |
16252 |
16252 |
-327 |
0 |
3 |
+0 |
Total Volume and Open Interest |
152,813 |
126,706 |
+4,273 |
S & P 500(CME) |
Sep14 |
140731 |
1965.20 |
1965.20 |
1923.50 |
1924.80 |
-40.30 |
6,416 |
143,146 |
+2,324 |
Dec14 |
140731 |
1939.50 |
1939.50 |
1916.90 |
1916.90 |
-40.30 |
0 |
6,133 |
+9 |
Mar15 |
140731 |
1909.50 |
1909.50 |
1909.50 |
1909.50 |
-40.30 |
0 |
3,137 |
+0 |
Jun15 |
140731 |
1902.80 |
1904.10 |
1902.80 |
1902.80 |
-40.30 |
|
|
|
Total Volume and Open Interest |
6,416 |
152,416 |
+2,333 |
S & P 500 E-Mini(Globex) |
Sep14 |
140731 |
1965.00 |
1965.50 |
1923.50 |
1924.75 |
-40.25 |
1,509,091 |
2,944,211 |
+5,725 |
Dec14 |
140731 |
1957.25 |
1957.25 |
1916.00 |
1917.00 |
-40.25 |
2,301 |
27,672 |
+800 |
Total Volume and Open Interest |
1,511,506 |
2,972,352 |
+6,631 |
NASDAQ 100(CME) |
Sep14 |
140731 |
3964.50 |
3969.80 |
3883.00 |
3884.80 |
-83.70 |
454 |
4,534 |
+3 |
Dec14 |
140731 |
3877.50 |
3877.50 |
3877.50 |
3877.50 |
-83.50 |
0 |
1 |
+0 |
Mar15 |
140731 |
3871.00 |
3954.50 |
3871.00 |
3871.00 |
-83.50 |
|
|
|
Total Volume and Open Interest |
454 |
4,535 |
+3 |
NASDAQ 100 E-Mini(Globex) |
Sep14 |
140731 |
3968.80 |
3970.30 |
3881.80 |
3884.80 |
-83.70 |
219,908 |
372,950 |
+5,295 |
Dec14 |
140731 |
3966.30 |
3966.30 |
3875.00 |
3877.50 |
-83.50 |
359 |
439 |
-4 |
Total Volume and Open Interest |
220,274 |
373,435 |
+5,292 |
S & P Midcap 400(CME) |
Sep14 |
140731 |
1367.80 |
1397.60 |
1367.80 |
1367.80 |
-29.80 |
0 |
329 |
+0 |
Dec14 |
140731 |
1363.70 |
1393.50 |
1363.70 |
1363.70 |
-29.80 |
|
|
|
Mar15 |
140731 |
1359.70 |
1389.50 |
1359.70 |
1359.70 |
-29.80 |
|
|
|
Total Volume and Open Interest |
0 |
329 |
+0 |
Volatility Index(CBOE) |
Jul14 |
140715 |
12.03 |
12.52 |
11.78 |
12.20 |
+0.15 |
63,898 |
97,322 |
+97,322 |
Aug14 |
140731 |
13.55 |
15.20 |
13.50 |
15.20 |
+1.65 |
65,891 |
148,133 |
-5,203 |
Sep14 |
140731 |
14.25 |
15.50 |
14.25 |
15.50 |
+1.20 |
36,814 |
92,959 |
+3,943 |
Oct14 |
140731 |
14.75 |
15.75 |
14.75 |
15.75 |
+0.95 |
16,127 |
56,358 |
+1,048 |
Total Volume and Open Interest |
147,211 |
418,221 |
+1,731 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep14 |
140731 |
15770 |
15790 |
15480 |
15510 |
-275 |
9,974 |
62,501 |
+187 |
Dec14 |
140731 |
15610 |
15610 |
15465 |
15465 |
-275 |
3 |
25 |
+1 |
Total Volume and Open Interest |
9,977 |
62,526 |
+188 |
Nikkei 225(SGX) |
Sep14 |
140731 |
15650 |
15775 |
15600 |
15640 |
-5 |
71,008 |
251,843 |
+1,799 |
Dec14 |
140731 |
15600 |
15600 |
15550 |
15560 |
-5 |
1 |
27,256 |
+2 |
Mar15 |
140731 |
15545 |
15545 |
15545 |
15545 |
+30 |
0 |
50 |
+0 |
Total Volume and Open Interest |
73,707 |
286,879 |
-359 |
CAC 40(EURONEXT) |
Aug14 |
140731 |
4323.5 |
4338.5 |
4226.5 |
4245.0 |
-67.0 |
101,711 |
256,053 |
-813 |
Sep14 |
140731 |
4324.5 |
4334.5 |
4235.0 |
4245.5 |
-67.5 |
658 |
45,981 |
-205 |
Oct14 |
140731 |
4285.5 |
4285.5 |
4229.0 |
4237.0 |
-67.5 |
2 |
18,291 |
+3 |
Total Volume and Open Interest |
102,571 |
320,483 |
-1,015 |
Hang Seng Index(HKFE) |
Jul14 |
140730 |
24640 |
24920 |
24640 |
24824 |
+194 |
115,660 |
55,864 |
-34,186 |
Aug14 |
140731 |
24760 |
24875 |
24646 |
24766 |
-1 |
46,820 |
116,293 |
+21,095 |
Sep14 |
140731 |
24680 |
24786 |
24575 |
24689 |
+4 |
487 |
6,619 |
+44 |
Total Volume and Open Interest |
113,047 |
162,131 |
+1,989 |
DAX(EUREX) |
Sep14 |
140731 |
9599.0 |
9607.5 |
9367.5 |
9418.5 |
-180.0 |
95,783 |
138,991 |
-1,385 |
Dec14 |
140731 |
9600.0 |
9613.5 |
9383.0 |
9425.5 |
-180.0 |
246 |
2,307 |
+68 |
Mar15 |
140731 |
9397.0 |
9437.0 |
9397.0 |
9437.0 |
-180.0 |
23 |
337 |
+13 |
Total Volume and Open Interest |
96,052 |
141,635 |
-1,304 |
FT-SE 100(EURONEXT) |
Sep14 |
140731 |
6737.00 |
6751.00 |
6649.50 |
6682.50 |
-46.50 |
91,374 |
591,030 |
+981 |
Dec14 |
140731 |
6701.00 |
6716.50 |
6649.00 |
6656.00 |
-46.00 |
11 |
13,622 |
+2 |
Mar15 |
140731 |
6608.50 |
6609.50 |
6608.50 |
6609.50 |
-47.50 |
0 |
281 |
+0 |
Total Volume and Open Interest |
91,415 |
604,943 |
+983 |
SPI 200(SFE) |
Sep14 |
140731 |
5581.0 |
5597.0 |
5568.0 |
5570.0 |
-8.0 |
17,649 |
228,261 |
-183 |
Dec14 |
140731 |
5580.0 |
5588.0 |
5568.0 |
5568.0 |
-9.0 |
28 |
3,260 |
+1 |
Mar15 |
140731 |
5535.0 |
5535.0 |
5535.0 |
5535.0 |
-9.0 |
46 |
1,972 |
-43 |
Total Volume and Open Interest |
17,768 |
237,935 |
-245 |
FTSE MIB(ISE) |
Sep14 |
140731 |
20930.00 |
20990.00 |
20485.00 |
20584.00 |
-324.00 |
24,996 |
48,974 |
+922 |
Dec14 |
140731 |
20845.00 |
20875.00 |
20390.00 |
20482.00 |
-321.00 |
34 |
193 |
+2 |
Mar15 |
140731 |
20480.00 |
20480.00 |
20480.00 |
20480.00 |
-321.00 |
|
|
|
Total Volume and Open Interest |
25,030 |
49,167 |
+924 |
KOSPI 200(KFE) |
Sep14 |
140731 |
273.10 |
273.90 |
271.10 |
271.65 |
-1.30 |
150,524 |
127,020 |
+3,990 |
Dec14 |
140731 |
274.45 |
275.15 |
272.65 |
273.20 |
-1.25 |
212 |
3,281 |
+229 |
Mar15 |
140731 |
274.15 |
274.15 |
274.15 |
274.15 |
+1.75 |
1 |
688 |
-40 |
Total Volume and Open Interest |
150,738 |
131,349 |
+4,189 |
GSCI(CME) |
Aug14 |
140731 |
624.50 |
626.25 |
621.25 |
621.50 |
-4.50 |
83 |
8,799 |
-19 |
Sep14 |
140731 |
623.00 |
624.25 |
619.75 |
620.25 |
-3.95 |
0 |
434 |
+0 |
Oct14 |
140731 |
619.25 |
622.40 |
618.75 |
619.25 |
-3.05 |
|
|
|
Total Volume and Open Interest |
83 |
9,233 |
-19 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|