|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri August 08, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug14 |
140808 |
1249.75 |
1285.00 |
1249.75 |
1284.75 |
+34.75 |
1,153 |
4,330 |
-776 |
Sep14 |
140808 |
1097.50 |
1114.50 |
1097.50 |
1113.75 |
+14.50 |
8,424 |
30,055 |
-160 |
Nov14 |
140808 |
1076.75 |
1085.00 |
1071.75 |
1084.75 |
+6.75 |
107,177 |
398,411 |
-5,859 |
Jan15 |
140808 |
1084.00 |
1093.50 |
1080.25 |
1093.25 |
+6.75 |
16,261 |
65,551 |
+533 |
Mar15 |
140808 |
1093.00 |
1101.00 |
1088.25 |
1100.75 |
+6.75 |
10,070 |
46,523 |
+1,914 |
May15 |
140808 |
1100.00 |
1108.00 |
1095.25 |
1107.25 |
+6.25 |
4,729 |
23,579 |
+129 |
Jul15 |
140808 |
1105.00 |
1113.50 |
1101.25 |
1112.75 |
+6.00 |
5,630 |
24,812 |
+76 |
Aug15 |
140808 |
1104.25 |
1110.25 |
1098.25 |
1110.25 |
+4.50 |
565 |
1,105 |
+125 |
Sep15 |
140808 |
1093.25 |
1093.25 |
1092.50 |
1093.25 |
+0.75 |
39 |
275 |
+9 |
Nov15 |
140808 |
1083.00 |
1086.75 |
1075.25 |
1084.25 |
+0.75 |
2,109 |
28,400 |
+415 |
Jan16 |
140808 |
1088.00 |
1088.50 |
1088.00 |
1088.50 |
+0.25 |
2 |
290 |
+0 |
Mar16 |
140808 |
1091.75 |
1091.75 |
1090.75 |
1091.75 |
+1.00 |
2 |
42 |
-1 |
May16 |
140808 |
1093.75 |
1093.75 |
1092.00 |
1093.75 |
+1.75 |
2 |
16 |
+0 |
Jul16 |
140808 |
1097.00 |
1097.00 |
1095.25 |
1097.00 |
+1.75 |
2 |
62 |
+0 |
Total Volume and Open Interest |
156,187 |
624,033 |
-3,600 |
Soybean Meal(CBOT) |
Aug14 |
140808 |
393.50 |
397.80 |
390.60 |
397.50 |
+6.90 |
922 |
1,873 |
-509 |
Sep14 |
140808 |
364.40 |
369.00 |
364.30 |
367.90 |
+3.80 |
8,210 |
42,572 |
+481 |
Oct14 |
140808 |
350.70 |
354.10 |
349.30 |
353.60 |
+2.90 |
3,962 |
27,163 |
+237 |
Dec14 |
140808 |
347.30 |
351.10 |
345.90 |
350.60 |
+3.10 |
29,047 |
160,492 |
+649 |
Jan15 |
140808 |
346.30 |
349.80 |
344.90 |
349.50 |
+3.20 |
2,833 |
20,445 |
+8 |
Mar15 |
140808 |
347.20 |
349.90 |
345.50 |
349.60 |
+2.70 |
1,805 |
20,262 |
-90 |
May15 |
140808 |
348.50 |
351.30 |
347.00 |
350.90 |
+2.60 |
1,538 |
13,953 |
+172 |
Jul15 |
140808 |
350.10 |
352.90 |
348.60 |
352.50 |
+2.50 |
1,682 |
14,233 |
+364 |
Aug15 |
140808 |
349.60 |
352.00 |
349.00 |
351.30 |
+1.70 |
480 |
2,595 |
-11 |
Sep15 |
140808 |
349.20 |
351.30 |
348.10 |
350.20 |
+2.10 |
84 |
1,704 |
+23 |
Total Volume and Open Interest |
50,940 |
310,884 |
+1,363 |
Soybean Oil(CBOT) |
Aug14 |
140808 |
35.50 |
35.62 |
35.15 |
35.44 |
-0.18 |
1,309 |
798 |
-331 |
Sep14 |
140808 |
35.70 |
35.70 |
35.17 |
35.52 |
-0.18 |
13,503 |
43,984 |
+2,590 |
Oct14 |
140808 |
35.78 |
35.78 |
35.27 |
35.61 |
-0.18 |
6,926 |
22,254 |
+405 |
Dec14 |
140808 |
35.98 |
36.06 |
35.56 |
35.87 |
-0.18 |
40,339 |
199,380 |
+327 |
Jan15 |
140808 |
36.19 |
36.27 |
35.79 |
36.10 |
-0.18 |
3,088 |
20,955 |
+225 |
Mar15 |
140808 |
36.48 |
36.52 |
36.04 |
36.38 |
-0.14 |
1,886 |
15,433 |
-18 |
May15 |
140808 |
36.63 |
36.71 |
36.26 |
36.61 |
-0.10 |
1,431 |
10,810 |
-60 |
Jul15 |
140808 |
36.82 |
36.86 |
36.43 |
36.77 |
-0.08 |
1,294 |
7,326 |
+352 |
Aug15 |
140808 |
36.82 |
36.91 |
36.64 |
36.83 |
-0.08 |
356 |
1,590 |
-65 |
Sep15 |
140808 |
36.85 |
36.95 |
36.64 |
36.81 |
-0.04 |
92 |
1,392 |
+5 |
Total Volume and Open Interest |
70,551 |
329,534 |
+3,492 |
Canola(WCE) |
Nov14 |
140808 |
437.3 |
446.7 |
437.3 |
443.9 |
+3.0 |
9,360 |
87,526 |
-1,075 |
Jan15 |
140808 |
442.2 |
452.0 |
442.2 |
449.1 |
+3.2 |
1,508 |
31,498 |
-73 |
Mar15 |
140808 |
444.5 |
453.5 |
444.5 |
450.7 |
+3.3 |
475 |
14,171 |
+138 |
May15 |
140808 |
441.4 |
450.9 |
441.4 |
448.0 |
+3.6 |
200 |
10,091 |
+146 |
Jul15 |
140808 |
437.1 |
447.6 |
437.1 |
445.0 |
+3.6 |
74 |
6,347 |
+27 |
Total Volume and Open Interest |
11,674 |
156,922 |
-829 |
Corn(CBOT) |
Sep14 |
140808 |
358.75 |
359.50 |
351.25 |
351.75 |
-7.75 |
75,358 |
434,742 |
-9,877 |
Dec14 |
140808 |
370.50 |
371.00 |
363.00 |
363.50 |
-7.75 |
131,121 |
636,492 |
+340 |
Mar15 |
140808 |
383.50 |
384.00 |
376.00 |
376.50 |
-7.75 |
20,487 |
125,191 |
+1,383 |
May15 |
140808 |
391.75 |
392.50 |
384.00 |
384.50 |
-8.00 |
6,181 |
29,674 |
-126 |
Jul15 |
140808 |
398.75 |
399.25 |
391.25 |
391.50 |
-7.75 |
8,468 |
52,367 |
+778 |
Sep15 |
140808 |
405.25 |
405.25 |
397.75 |
398.25 |
-7.00 |
2,489 |
14,473 |
+285 |
Dec15 |
140808 |
411.25 |
412.50 |
405.50 |
406.25 |
-6.25 |
8,348 |
71,792 |
+893 |
Mar16 |
140808 |
419.00 |
421.50 |
416.00 |
416.00 |
-5.50 |
72 |
2,099 |
+51 |
May16 |
140808 |
422.75 |
428.25 |
422.75 |
422.75 |
-5.50 |
37 |
659 |
-2 |
Jul16 |
140808 |
429.50 |
432.75 |
426.00 |
427.50 |
-5.25 |
30 |
1,352 |
-3 |
Total Volume and Open Interest |
252,692 |
1,372,083 |
-6,222 |
Wheat(CBOT) |
Sep14 |
140808 |
561.00 |
561.50 |
547.00 |
549.25 |
-12.25 |
83,170 |
179,729 |
-4,080 |
Dec14 |
140808 |
578.25 |
579.00 |
563.25 |
566.00 |
-13.00 |
53,434 |
149,801 |
+2,611 |
Mar15 |
140808 |
598.00 |
599.00 |
582.50 |
585.25 |
-13.75 |
11,245 |
56,092 |
+742 |
May15 |
140808 |
609.75 |
611.50 |
595.25 |
597.50 |
-14.00 |
1,829 |
12,654 |
+122 |
Jul15 |
140808 |
616.50 |
618.50 |
602.75 |
604.00 |
-14.50 |
3,761 |
33,110 |
+112 |
Sep15 |
140808 |
625.75 |
629.75 |
615.00 |
616.25 |
-13.50 |
441 |
1,427 |
-30 |
Total Volume and Open Interest |
155,195 |
438,926 |
-9 |
Wheat(KCBT) |
Sep14 |
140808 |
646.00 |
646.00 |
627.75 |
629.25 |
-17.00 |
12,993 |
55,302 |
-1,273 |
Dec14 |
140808 |
658.75 |
659.75 |
641.00 |
642.75 |
-17.00 |
10,690 |
58,456 |
+464 |
Mar15 |
140808 |
667.00 |
668.00 |
650.00 |
652.50 |
-15.50 |
1,612 |
14,722 |
+133 |
May15 |
140808 |
668.75 |
671.25 |
655.25 |
656.00 |
-15.25 |
214 |
5,566 |
+41 |
Jul15 |
140808 |
658.75 |
664.25 |
645.75 |
647.25 |
-17.00 |
454 |
7,670 |
+10 |
Sep15 |
140808 |
665.50 |
674.25 |
657.25 |
657.25 |
-17.00 |
17 |
742 |
-3 |
Total Volume and Open Interest |
26,027 |
143,368 |
-616 |
Wheat(MGE) |
Sep14 |
140808 |
634.00 |
634.00 |
617.50 |
618.75 |
-15.75 |
4,503 |
23,911 |
-663 |
Dec14 |
140808 |
645.50 |
645.50 |
629.50 |
630.75 |
-15.00 |
2,959 |
27,546 |
+291 |
Mar15 |
140808 |
658.00 |
658.00 |
642.00 |
642.75 |
-15.25 |
360 |
9,117 |
+69 |
May15 |
140808 |
663.00 |
663.75 |
650.00 |
650.75 |
-15.00 |
46 |
1,987 |
-4 |
Jul15 |
140808 |
663.50 |
665.25 |
657.00 |
657.75 |
-14.00 |
47 |
878 |
-10 |
Total Volume and Open Interest |
7,981 |
64,202 |
-291 |
Oats(CBOT) |
Sep14 |
140808 |
360.50 |
363.75 |
352.50 |
357.75 |
-1.25 |
27 |
1,001 |
+3 |
Dec14 |
140808 |
341.00 |
341.00 |
330.50 |
331.25 |
-5.50 |
573 |
5,978 |
+263 |
Mar15 |
140808 |
323.50 |
325.00 |
314.00 |
314.00 |
-4.75 |
98 |
596 |
+46 |
May15 |
140808 |
309.00 |
310.00 |
307.25 |
307.25 |
-0.50 |
15 |
140 |
+6 |
Total Volume and Open Interest |
718 |
7,729 |
+323 |
Rough Rice(CBOT) |
Sep14 |
140808 |
12.74 |
12.76 |
12.65 |
12.66 |
-0.07 |
417 |
5,051 |
+10 |
Nov14 |
140808 |
12.84 |
12.85 |
12.73 |
12.78 |
-0.06 |
215 |
4,418 |
+27 |
Jan15 |
140808 |
12.98 |
13.00 |
12.93 |
12.97 |
-0.05 |
35 |
341 |
+23 |
Mar15 |
140808 |
13.12 |
13.16 |
13.12 |
13.15 |
-0.03 |
0 |
103 |
+0 |
Total Volume and Open Interest |
667 |
9,913 |
+60 |
Live Cattle(CME) |
Aug14 |
140808 |
155.150 |
155.435 |
152.550 |
152.550 |
-3.000 |
3,909 |
17,516 |
-1,551 |
Oct14 |
140808 |
152.575 |
152.850 |
150.000 |
150.000 |
-3.000 |
18,105 |
158,690 |
+2,105 |
Dec14 |
140808 |
153.250 |
153.450 |
150.250 |
150.250 |
-3.000 |
7,528 |
80,049 |
+731 |
Feb15 |
140808 |
153.535 |
153.750 |
151.100 |
151.100 |
-3.000 |
4,410 |
36,003 |
+996 |
Apr15 |
140808 |
152.800 |
152.800 |
150.200 |
150.200 |
-3.000 |
2,116 |
22,750 |
+239 |
Jun15 |
140808 |
146.535 |
147.000 |
144.035 |
144.035 |
-3.000 |
729 |
6,419 |
+114 |
Total Volume and Open Interest |
37,038 |
324,324 |
+2,658 |
Feeder Cattle(CME) |
Aug14 |
140808 |
217.250 |
218.450 |
215.330 |
215.330 |
-3.000 |
2,304 |
8,867 |
-965 |
Sep14 |
140808 |
216.750 |
217.735 |
214.735 |
214.735 |
-3.000 |
2,262 |
11,608 |
+281 |
Oct14 |
140808 |
216.500 |
216.935 |
213.985 |
213.985 |
-3.000 |
2,400 |
10,673 |
+131 |
Nov14 |
140808 |
214.900 |
215.380 |
212.600 |
212.600 |
-3.000 |
950 |
6,354 |
+93 |
Jan15 |
140808 |
210.330 |
210.500 |
207.330 |
207.330 |
-3.000 |
503 |
6,506 |
-10 |
Mar15 |
140808 |
208.400 |
208.400 |
205.500 |
205.500 |
-3.000 |
171 |
1,732 |
+75 |
Apr15 |
140808 |
206.500 |
206.800 |
205.500 |
205.500 |
-3.000 |
24 |
575 |
+4 |
Total Volume and Open Interest |
8,635 |
46,866 |
-379 |
Lean Hogs(CME) |
Aug14 |
140808 |
115.135 |
115.450 |
114.050 |
114.230 |
-1.000 |
4,848 |
17,437 |
-1,202 |
Oct14 |
140808 |
99.885 |
101.330 |
97.500 |
99.330 |
-0.920 |
15,186 |
96,935 |
+707 |
Dec14 |
140808 |
91.750 |
91.750 |
88.830 |
89.150 |
-2.680 |
4,259 |
63,919 |
-231 |
Feb15 |
140808 |
88.400 |
89.050 |
86.000 |
87.900 |
-0.850 |
3,154 |
35,800 |
+263 |
Apr15 |
140808 |
87.635 |
88.100 |
85.680 |
87.180 |
-0.370 |
1,007 |
18,944 |
+266 |
May15 |
140808 |
89.035 |
89.035 |
88.250 |
88.750 |
unch |
11 |
678 |
+2 |
Jun15 |
140808 |
90.035 |
90.350 |
88.550 |
89.950 |
-0.300 |
333 |
8,573 |
+71 |
Jul15 |
140808 |
88.500 |
89.000 |
87.000 |
89.000 |
unch |
123 |
1,428 |
+45 |
Total Volume and Open Interest |
28,982 |
245,569 |
-65 |
Class III Milk(CME) |
Aug14 |
140808 |
21.72 |
21.77 |
21.71 |
21.77 |
+0.01 |
244 |
3,897 |
+16 |
Sep14 |
140808 |
21.73 |
21.76 |
21.53 |
21.54 |
-0.22 |
218 |
3,961 |
+17 |
Oct14 |
140808 |
20.73 |
20.84 |
20.65 |
20.65 |
-0.19 |
158 |
3,801 |
+28 |
Nov14 |
140808 |
19.79 |
19.84 |
19.67 |
19.70 |
-0.14 |
110 |
2,941 |
+22 |
Dec14 |
140808 |
19.10 |
19.22 |
19.05 |
19.14 |
-0.08 |
56 |
2,765 |
+27 |
Total Volume and Open Interest |
1,340 |
26,782 |
+527 |
Cocoa(ICE) |
Sep14 |
140808 |
3227 |
3245 |
3213 |
3228 |
-4 |
12,942 |
46,082 |
-6,947 |
Dec14 |
140808 |
3213 |
3232 |
3196 |
3215 |
unch |
12,082 |
108,610 |
+6,711 |
Mar15 |
140808 |
3196 |
3209 |
3180 |
3194 |
-3 |
2,978 |
37,244 |
+610 |
May15 |
140808 |
3180 |
3189 |
3162 |
3174 |
-5 |
857 |
11,563 |
+127 |
Jul15 |
140808 |
3170 |
3178 |
3152 |
3166 |
-3 |
494 |
6,926 |
+335 |
Sep15 |
140808 |
3154 |
3159 |
3138 |
3151 |
-3 |
143 |
2,399 |
+48 |
Dec15 |
140808 |
3138 |
3138 |
3138 |
3138 |
-1 |
22 |
777 |
-5 |
Total Volume and Open Interest |
29,522 |
215,927 |
+882 |
Coffee "C"(ICE) |
Sep14 |
140808 |
183.75 |
186.35 |
179.40 |
180.85 |
-3.15 |
14,492 |
63,187 |
-3,778 |
Dec14 |
140808 |
187.90 |
190.45 |
183.60 |
185.05 |
-3.10 |
10,774 |
57,495 |
+2,879 |
Mar15 |
140808 |
191.65 |
193.90 |
187.20 |
188.60 |
-3.15 |
2,377 |
26,389 |
+450 |
May15 |
140808 |
195.00 |
195.00 |
189.65 |
190.65 |
-3.15 |
722 |
6,593 |
-91 |
Jul15 |
140808 |
195.20 |
196.10 |
191.55 |
192.45 |
-3.10 |
333 |
2,408 |
+166 |
Sep15 |
140808 |
196.00 |
196.00 |
192.35 |
193.30 |
-3.15 |
107 |
1,775 |
+1 |
Total Volume and Open Interest |
28,865 |
164,600 |
-338 |
Orange Juice(ICE) |
Sep14 |
140808 |
138.55 |
141.10 |
137.45 |
140.00 |
+0.80 |
562 |
7,623 |
-162 |
Nov14 |
140808 |
142.75 |
145.25 |
141.70 |
144.30 |
+1.00 |
296 |
4,342 |
+160 |
Jan15 |
140808 |
145.40 |
147.50 |
145.15 |
147.35 |
+0.55 |
46 |
1,349 |
+38 |
Mar15 |
140808 |
148.50 |
150.30 |
148.20 |
150.20 |
+0.35 |
0 |
413 |
+0 |
May15 |
140808 |
151.70 |
151.70 |
151.70 |
151.70 |
-0.60 |
0 |
43 |
+0 |
Jul15 |
140808 |
155.55 |
155.55 |
155.55 |
155.55 |
-0.60 |
|
|
|
Total Volume and Open Interest |
904 |
13,770 |
+36 |
Sugar #11(ICE) |
Oct14 |
140808 |
16.08 |
16.20 |
16.01 |
16.14 |
+0.09 |
56,474 |
453,598 |
-41 |
Mar15 |
140808 |
17.70 |
17.84 |
17.67 |
17.78 |
+0.08 |
33,003 |
241,853 |
+6,588 |
May15 |
140808 |
18.00 |
18.11 |
17.95 |
18.08 |
+0.09 |
4,686 |
42,210 |
-141 |
Jul15 |
140808 |
18.24 |
18.29 |
18.15 |
18.27 |
+0.06 |
5,773 |
70,378 |
-26 |
Oct15 |
140808 |
18.62 |
18.69 |
18.55 |
18.68 |
+0.06 |
2,753 |
31,972 |
+728 |
Mar16 |
140808 |
19.15 |
19.20 |
19.07 |
19.19 |
+0.03 |
1,239 |
16,165 |
+640 |
May16 |
140808 |
19.05 |
19.17 |
19.05 |
19.17 |
unch |
0 |
2,940 |
+0 |
Jul16 |
140808 |
19.09 |
19.15 |
19.01 |
19.14 |
-0.02 |
0 |
3,304 |
+0 |
Total Volume and Open Interest |
104,040 |
872,716 |
+7,804 |
London Cocoa(LCE) |
Sep14 |
140808 |
2031 |
2036 |
2019 |
2027 |
unch |
6,620 |
58,444 |
-1,909 |
Dec14 |
140808 |
2005 |
2015 |
1995 |
2004 |
-1 |
5,877 |
106,217 |
+1,656 |
Mar15 |
140808 |
1965 |
1972 |
1955 |
1966 |
+4 |
2,337 |
69,889 |
-254 |
May15 |
140808 |
1946 |
1957 |
1940 |
1951 |
+5 |
1,057 |
28,243 |
+1,417 |
Jul15 |
140808 |
1942 |
1947 |
1929 |
1941 |
+4 |
336 |
7,216 |
+168 |
Sep15 |
140808 |
1932 |
1938 |
1920 |
1934 |
+4 |
102 |
3,846 |
+35 |
Dec15 |
140808 |
1928 |
1928 |
1928 |
1928 |
+5 |
13 |
1,696 |
+38 |
Total Volume and Open Interest |
16,342 |
277,417 |
+1,151 |
London Sugar(LCE) |
Oct14 |
140808 |
430.80 |
434.10 |
430.10 |
433.30 |
+2.60 |
3,579 |
39,216 |
-8 |
Dec14 |
140808 |
445.00 |
448.80 |
443.90 |
448.00 |
+3.00 |
2,210 |
15,403 |
+482 |
Mar15 |
140808 |
463.30 |
466.80 |
462.30 |
466.50 |
+3.20 |
988 |
11,276 |
+995 |
May15 |
140808 |
472.10 |
475.40 |
471.60 |
474.90 |
+2.20 |
243 |
3,430 |
-14 |
Aug15 |
140808 |
482.60 |
485.30 |
481.00 |
484.20 |
+1.50 |
106 |
2,645 |
+137 |
Total Volume and Open Interest |
7,369 |
73,118 |
+1,612 |
Cotton(ICE) |
Oct14 |
140808 |
63.75 |
64.15 |
63.53 |
63.81 |
+0.24 |
20 |
322 |
-2 |
Dec14 |
140808 |
64.13 |
64.74 |
63.75 |
64.21 |
+0.19 |
8,239 |
119,650 |
-168 |
Mar15 |
140808 |
64.93 |
65.54 |
64.50 |
65.03 |
+0.20 |
2,235 |
34,597 |
+750 |
May15 |
140808 |
66.00 |
66.31 |
65.64 |
66.14 |
+0.24 |
130 |
2,537 |
+51 |
Jul15 |
140808 |
67.25 |
67.47 |
67.07 |
67.30 |
+0.13 |
109 |
3,360 |
-69 |
Oct15 |
140808 |
67.60 |
67.60 |
67.60 |
67.60 |
+0.13 |
0 |
5 |
+0 |
Total Volume and Open Interest |
10,777 |
163,978 |
+567 |
Lumber(CME) |
Sep14 |
140808 |
347.4 |
350.5 |
344.0 |
344.9 |
-1.4 |
473 |
2,686 |
-104 |
Nov14 |
140808 |
341.8 |
346.0 |
341.8 |
345.0 |
+2.4 |
195 |
1,618 |
-8 |
Jan15 |
140808 |
348.0 |
349.9 |
345.4 |
349.0 |
+1.6 |
8 |
48 |
+1 |
Mar15 |
140808 |
350.1 |
353.0 |
349.5 |
351.9 |
+2.3 |
1 |
19 |
+0 |
Total Volume and Open Interest |
677 |
4,372 |
-111 |
Crude Oil(NYM) |
Sep14 |
140808 |
97.64 |
98.45 |
97.15 |
97.65 |
+0.31 |
263,598 |
238,931 |
-12,813 |
Oct14 |
140808 |
96.95 |
97.75 |
96.41 |
96.84 |
+0.15 |
106,424 |
205,613 |
+7,957 |
Nov14 |
140808 |
96.52 |
97.35 |
96.00 |
96.42 |
+0.10 |
40,128 |
84,903 |
+2,511 |
Dec14 |
140808 |
96.19 |
96.98 |
95.58 |
96.03 |
+0.04 |
58,114 |
201,528 |
-3,596 |
Jan15 |
140808 |
96.20 |
96.50 |
95.28 |
95.67 |
unch |
14,183 |
71,608 |
-437 |
Feb15 |
140808 |
95.40 |
95.94 |
94.80 |
95.24 |
-0.04 |
4,718 |
42,557 |
-83 |
Mar15 |
140808 |
95.31 |
95.56 |
94.48 |
94.83 |
-0.07 |
7,222 |
62,193 |
-1,484 |
Apr15 |
140808 |
95.01 |
95.01 |
94.31 |
94.43 |
-0.09 |
1,599 |
31,107 |
-111 |
May15 |
140808 |
94.71 |
94.73 |
94.01 |
94.14 |
-0.09 |
1,419 |
25,465 |
+20 |
Jun15 |
140808 |
94.11 |
94.61 |
93.43 |
93.90 |
-0.09 |
17,924 |
110,568 |
+11 |
Jul15 |
140808 |
94.06 |
94.06 |
93.11 |
93.56 |
-0.09 |
872 |
27,721 |
+79 |
Aug15 |
140808 |
93.85 |
93.85 |
93.02 |
93.26 |
-0.10 |
667 |
22,543 |
+100 |
Sep15 |
140808 |
93.03 |
93.03 |
93.03 |
93.03 |
-0.11 |
1,681 |
39,763 |
-971 |
Oct15 |
140808 |
92.82 |
92.82 |
92.82 |
92.82 |
-0.13 |
320 |
21,827 |
+81 |
Nov15 |
140808 |
92.64 |
92.64 |
92.64 |
92.64 |
-0.15 |
387 |
23,017 |
+47 |
Dec15 |
140808 |
92.54 |
93.16 |
92.07 |
92.46 |
-0.17 |
23,728 |
149,617 |
+2,155 |
Total Volume and Open Interest |
559,101 |
1,580,024 |
-7,163 |
e-miNY Crude Oil(NYM) |
Aug14 |
140721 |
102.950 |
104.650 |
102.650 |
104.600 |
+1.475 |
6,604 |
3,434 |
-326 |
Sep14 |
140808 |
97.600 |
98.450 |
97.150 |
97.650 |
+0.300 |
4,785 |
2,246 |
+163 |
Oct14 |
140808 |
96.775 |
97.725 |
96.450 |
96.850 |
+0.150 |
471 |
2,537 |
+16 |
Nov14 |
140808 |
96.450 |
96.950 |
96.275 |
96.425 |
+0.100 |
185 |
736 |
-58 |
Dec14 |
140808 |
96.050 |
96.650 |
95.900 |
96.025 |
+0.025 |
99 |
2,590 |
+12 |
Jan15 |
140808 |
96.300 |
96.300 |
95.675 |
95.675 |
unch |
4 |
25 |
+0 |
Feb15 |
140808 |
95.250 |
95.250 |
95.250 |
95.250 |
-0.025 |
0 |
5 |
+0 |
Mar15 |
140808 |
94.825 |
94.825 |
94.825 |
94.825 |
-0.075 |
0 |
1 |
+0 |
Apr15 |
140808 |
94.425 |
94.425 |
94.425 |
94.425 |
-0.100 |
|
|
|
May15 |
140808 |
94.150 |
94.150 |
94.150 |
94.150 |
-0.075 |
0 |
2 |
+0 |
Total Volume and Open Interest |
5,546 |
8,235 |
+135 |
NY Harbor ULSD(NYM) |
Sep14 |
140808 |
290.25 |
291.68 |
286.86 |
287.69 |
-1.88 |
68,049 |
98,904 |
-3,137 |
Oct14 |
140808 |
291.23 |
292.28 |
287.56 |
288.38 |
-1.86 |
23,026 |
51,804 |
+3,442 |
Nov14 |
140808 |
291.44 |
292.88 |
288.30 |
289.18 |
-1.77 |
9,975 |
27,775 |
+1,321 |
Dec14 |
140808 |
292.10 |
293.50 |
289.01 |
289.93 |
-1.71 |
14,315 |
42,920 |
-24 |
Jan15 |
140808 |
292.72 |
294.07 |
289.86 |
290.67 |
-1.65 |
4,890 |
23,038 |
+410 |
Feb15 |
140808 |
292.38 |
293.31 |
289.61 |
290.45 |
-1.58 |
2,198 |
18,759 |
-25 |
Mar15 |
140808 |
292.88 |
292.88 |
288.54 |
289.53 |
-1.55 |
2,571 |
22,192 |
+304 |
Apr15 |
140808 |
291.24 |
291.24 |
287.36 |
288.38 |
-1.52 |
1,809 |
13,971 |
+655 |
May15 |
140808 |
289.40 |
289.40 |
286.39 |
287.39 |
-1.49 |
811 |
5,350 |
+254 |
Jun15 |
140808 |
288.12 |
288.38 |
285.55 |
286.53 |
-1.48 |
1,985 |
16,212 |
-592 |
Jul15 |
140808 |
287.85 |
287.85 |
286.09 |
286.28 |
-1.44 |
313 |
1,843 |
+81 |
Aug15 |
140808 |
286.21 |
286.34 |
286.00 |
286.13 |
-1.41 |
44 |
1,704 |
+5 |
Sep15 |
140808 |
286.60 |
286.60 |
285.73 |
286.08 |
-1.37 |
87 |
1,667 |
+3 |
Oct15 |
140808 |
286.35 |
286.35 |
285.89 |
285.89 |
-1.35 |
46 |
1,290 |
+17 |
Total Volume and Open Interest |
131,213 |
345,785 |
+2,875 |
RBOB Gasoline(NYM) |
Sep14 |
140808 |
277.27 |
279.65 |
274.38 |
275.37 |
-1.86 |
66,486 |
90,105 |
-4,207 |
Oct14 |
140808 |
264.36 |
266.34 |
261.57 |
262.48 |
-1.85 |
42,517 |
63,481 |
+3,275 |
Nov14 |
140808 |
261.98 |
263.76 |
259.01 |
259.84 |
-1.84 |
18,881 |
34,060 |
+908 |
Dec14 |
140808 |
260.00 |
262.13 |
257.35 |
258.23 |
-1.90 |
12,917 |
32,356 |
+637 |
Jan15 |
140808 |
261.78 |
261.78 |
257.12 |
258.01 |
-1.86 |
3,978 |
12,712 |
-215 |
Feb15 |
140808 |
262.39 |
262.39 |
258.04 |
258.72 |
-1.83 |
2,343 |
6,746 |
+337 |
Mar15 |
140808 |
263.40 |
263.40 |
259.05 |
260.27 |
-1.78 |
1,237 |
10,386 |
-213 |
Apr15 |
140808 |
280.00 |
280.40 |
277.09 |
278.03 |
-1.72 |
701 |
6,211 |
+69 |
May15 |
140808 |
280.06 |
280.06 |
277.25 |
277.99 |
-1.63 |
1,037 |
4,299 |
+107 |
Jun15 |
140808 |
279.37 |
279.71 |
275.92 |
276.52 |
-1.51 |
619 |
5,827 |
+11 |
Total Volume and Open Interest |
151,661 |
275,468 |
+1,041 |
e-miNY RBOB Gasoline(NYM) |
Sep14 |
140808 |
277.00 |
277.00 |
275.37 |
275.40 |
-1.80 |
0 |
1 |
+0 |
Oct14 |
140808 |
262.50 |
262.50 |
262.48 |
262.50 |
-1.80 |
|
|
|
Nov14 |
140808 |
259.80 |
259.84 |
259.80 |
259.80 |
-1.90 |
|
|
|
Dec14 |
140808 |
258.20 |
258.23 |
258.20 |
258.20 |
-1.90 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Sep14 |
140808 |
3.877 |
3.975 |
3.872 |
3.962 |
+0.086 |
78,028 |
199,677 |
-9,774 |
Oct14 |
140808 |
3.895 |
3.991 |
3.891 |
3.980 |
+0.085 |
35,411 |
141,359 |
+1,404 |
Nov14 |
140808 |
3.967 |
4.054 |
3.961 |
4.045 |
+0.083 |
17,472 |
78,041 |
+1,426 |
Dec14 |
140808 |
4.047 |
4.135 |
4.047 |
4.129 |
+0.080 |
13,150 |
65,583 |
-3,372 |
Jan15 |
140808 |
4.123 |
4.215 |
4.118 |
4.205 |
+0.080 |
18,666 |
103,434 |
+1,220 |
Feb15 |
140808 |
4.116 |
4.195 |
4.116 |
4.190 |
+0.076 |
2,409 |
40,772 |
-7 |
Mar15 |
140808 |
4.046 |
4.118 |
4.046 |
4.114 |
+0.069 |
7,645 |
55,235 |
+342 |
Apr15 |
140808 |
3.820 |
3.863 |
3.818 |
3.862 |
+0.041 |
9,184 |
56,409 |
+2,532 |
May15 |
140808 |
3.823 |
3.843 |
3.815 |
3.842 |
+0.038 |
2,880 |
28,160 |
-614 |
Jun15 |
140808 |
3.840 |
3.884 |
3.840 |
3.875 |
+0.037 |
586 |
21,423 |
-55 |
Jul15 |
140808 |
3.896 |
3.919 |
3.885 |
3.911 |
+0.038 |
538 |
16,606 |
+132 |
Aug15 |
140808 |
3.902 |
3.924 |
3.890 |
3.917 |
+0.037 |
1,211 |
15,990 |
+209 |
Sep15 |
140808 |
3.885 |
3.901 |
3.875 |
3.901 |
+0.036 |
293 |
11,587 |
+9 |
Oct15 |
140808 |
3.905 |
3.925 |
3.899 |
3.925 |
+0.036 |
1,184 |
28,545 |
-80 |
Nov15 |
140808 |
3.988 |
4.004 |
3.988 |
4.003 |
+0.032 |
699 |
13,975 |
+132 |
Dec15 |
140808 |
4.135 |
4.161 |
4.135 |
4.158 |
+0.027 |
537 |
12,373 |
+98 |
Total Volume and Open Interest |
190,717 |
963,007 |
-6,128 |
Brent Crude Oil(ICE) |
Sep14 |
140808 |
105.67 |
106.85 |
104.67 |
105.02 |
-0.42 |
204,924 |
159,178 |
-21,544 |
Oct14 |
140808 |
106.27 |
107.45 |
105.31 |
105.62 |
-0.46 |
206,234 |
241,582 |
+11,826 |
Nov14 |
140808 |
106.66 |
107.77 |
105.73 |
106.03 |
-0.50 |
91,740 |
155,468 |
+14,548 |
Dec14 |
140808 |
106.87 |
107.89 |
105.95 |
106.24 |
-0.52 |
90,204 |
163,883 |
+4,478 |
Jan15 |
140808 |
106.87 |
107.88 |
106.00 |
106.30 |
-0.54 |
20,427 |
71,855 |
+1,644 |
Feb15 |
140808 |
106.84 |
107.75 |
105.98 |
106.28 |
-0.53 |
12,232 |
48,692 |
+2,185 |
Mar15 |
140808 |
106.62 |
107.51 |
105.84 |
106.13 |
-0.51 |
12,730 |
46,509 |
-870 |
Apr15 |
140808 |
106.40 |
107.25 |
105.66 |
105.94 |
-0.50 |
4,359 |
30,579 |
-10 |
May15 |
140808 |
106.16 |
106.99 |
105.46 |
105.72 |
-0.48 |
3,767 |
21,024 |
+74 |
Jun15 |
140808 |
105.89 |
106.73 |
105.20 |
105.47 |
-0.47 |
20,039 |
64,700 |
+1,536 |
Jul15 |
140808 |
105.25 |
105.25 |
105.25 |
105.25 |
-0.47 |
2,102 |
21,249 |
-35 |
Aug15 |
140808 |
105.00 |
105.00 |
105.00 |
105.00 |
-0.47 |
1,461 |
18,364 |
+275 |
Sep15 |
140808 |
104.69 |
104.69 |
104.69 |
104.69 |
-0.48 |
2,051 |
25,424 |
+43 |
Oct15 |
140808 |
104.40 |
104.40 |
104.40 |
104.40 |
-0.50 |
654 |
16,884 |
+34 |
Total Volume and Open Interest |
712,406 |
1,336,805 |
+11,841 |
Gas Oil(ICE) |
Aug14 |
140808 |
886.00 |
891.75 |
876.00 |
879.75 |
+0.25 |
27,730 |
44,116 |
-5,560 |
Sep14 |
140808 |
889.50 |
895.75 |
879.25 |
883.25 |
unch |
88,107 |
141,135 |
-4,700 |
Oct14 |
140808 |
891.00 |
899.00 |
883.75 |
887.25 |
+0.25 |
49,544 |
79,047 |
+5,387 |
Nov14 |
140808 |
897.75 |
901.25 |
887.00 |
890.00 |
+0.25 |
24,894 |
42,731 |
+213 |
Dec14 |
140808 |
899.00 |
903.00 |
888.50 |
891.50 |
unch |
27,859 |
61,452 |
-361 |
Jan15 |
140808 |
901.50 |
903.75 |
890.25 |
893.25 |
unch |
5,107 |
27,856 |
+622 |
Feb15 |
140808 |
908.75 |
910.00 |
899.00 |
901.25 |
+0.50 |
1,513 |
11,236 |
+529 |
Mar15 |
140808 |
906.50 |
908.00 |
897.00 |
899.50 |
+0.75 |
828 |
7,274 |
+126 |
Apr15 |
140808 |
905.00 |
906.00 |
896.25 |
898.25 |
+1.00 |
614 |
2,424 |
+107 |
May15 |
140808 |
903.50 |
905.25 |
894.50 |
897.00 |
+0.75 |
432 |
1,725 |
+99 |
Total Volume and Open Interest |
229,040 |
451,676 |
-2,385 |
Ethanol(CBOT) |
Sep14 |
140808 |
2.010 |
2.034 |
2.010 |
2.031 |
+0.021 |
263 |
1,183 |
-44 |
Oct14 |
140808 |
1.910 |
1.930 |
1.910 |
1.928 |
+0.018 |
238 |
1,351 |
-16 |
Nov14 |
140808 |
1.826 |
1.841 |
1.826 |
1.832 |
+0.007 |
47 |
934 |
+0 |
Dec14 |
140808 |
1.773 |
1.782 |
1.771 |
1.772 |
+0.005 |
8 |
1,137 |
-1 |
Jan15 |
140808 |
1.749 |
1.753 |
1.741 |
1.741 |
+0.005 |
10 |
690 |
+6 |
Feb15 |
140808 |
1.723 |
1.723 |
1.723 |
1.723 |
+0.005 |
5 |
373 |
+5 |
Mar15 |
140808 |
1.716 |
1.716 |
1.716 |
1.716 |
+0.005 |
0 |
285 |
+0 |
Apr15 |
140808 |
1.705 |
1.705 |
1.705 |
1.705 |
+0.005 |
4 |
287 |
+4 |
Total Volume and Open Interest |
589 |
6,393 |
-32 |
WTI Crude Oil(ICE) |
Sep14 |
140808 |
97.45 |
98.43 |
97.17 |
97.65 |
+0.31 |
52,704 |
67,055 |
+2,070 |
Oct14 |
140808 |
96.96 |
97.72 |
96.43 |
96.84 |
+0.15 |
26,476 |
58,394 |
+4,505 |
Nov14 |
140808 |
96.83 |
97.30 |
96.01 |
96.42 |
+0.10 |
12,406 |
27,715 |
+1,269 |
Dec14 |
140808 |
96.50 |
96.95 |
95.61 |
96.03 |
+0.04 |
19,534 |
99,044 |
-1,238 |
Jan15 |
140808 |
96.19 |
96.42 |
95.30 |
95.67 |
unch |
2,262 |
15,515 |
+204 |
Feb15 |
140808 |
95.09 |
95.24 |
95.09 |
95.24 |
-0.04 |
1,653 |
6,449 |
+137 |
Mar15 |
140808 |
95.08 |
95.08 |
94.56 |
94.83 |
-0.07 |
1,492 |
17,963 |
+400 |
Apr15 |
140808 |
95.14 |
95.14 |
94.43 |
94.43 |
-0.09 |
232 |
4,747 |
+30 |
May15 |
140808 |
94.80 |
94.83 |
93.88 |
94.14 |
-0.09 |
242 |
2,575 |
+44 |
Jun15 |
140808 |
94.52 |
94.55 |
93.66 |
93.90 |
-0.09 |
3,443 |
31,898 |
+410 |
Jul15 |
140808 |
93.56 |
93.56 |
93.56 |
93.56 |
-0.09 |
32 |
3,566 |
-1 |
Aug15 |
140808 |
93.26 |
93.26 |
93.26 |
93.26 |
-0.10 |
79 |
2,160 |
+41 |
Sep15 |
140808 |
93.03 |
93.03 |
93.03 |
93.03 |
-0.11 |
46 |
7,662 |
-2 |
Oct15 |
140808 |
92.82 |
92.82 |
92.82 |
92.82 |
-0.13 |
17 |
2,491 |
+0 |
Nov15 |
140808 |
92.64 |
92.64 |
92.64 |
92.64 |
-0.15 |
39 |
5,173 |
-25 |
Dec15 |
140808 |
93.20 |
93.20 |
92.18 |
92.46 |
-0.17 |
4,070 |
62,064 |
+171 |
Total Volume and Open Interest |
125,799 |
482,384 |
+8,096 |
US Dollar Index(ICE) |
Sep14 |
140808 |
81.625 |
81.670 |
81.315 |
81.455 |
-0.150 |
27,741 |
79,558 |
+410 |
Dec14 |
140808 |
81.715 |
81.750 |
81.445 |
81.552 |
-0.147 |
801 |
3,015 |
+304 |
Mar15 |
140808 |
81.620 |
81.673 |
81.620 |
81.673 |
-0.147 |
14 |
113 |
+0 |
Total Volume and Open Interest |
28,561 |
82,719 |
+719 |
Australian Dollar(CME) |
Sep14 |
140808 |
92.44 |
92.65 |
92.16 |
92.53 |
+0.07 |
90,333 |
95,696 |
-1,118 |
Dec14 |
140808 |
91.85 |
92.07 |
91.65 |
91.96 |
+0.07 |
746 |
1,184 |
-147 |
Mar15 |
140808 |
91.40 |
91.40 |
91.34 |
91.40 |
+0.06 |
0 |
2 |
+0 |
Total Volume and Open Interest |
91,079 |
96,931 |
-1,265 |
British Pound(CME) |
Sep14 |
140808 |
168.26 |
168.29 |
167.61 |
167.70 |
-0.59 |
91,252 |
228,594 |
+48 |
Dec14 |
140808 |
167.91 |
168.13 |
167.47 |
167.55 |
-0.58 |
222 |
2,136 |
+67 |
Mar15 |
140808 |
167.34 |
167.93 |
167.34 |
167.34 |
-0.59 |
0 |
70 |
+0 |
Total Volume and Open Interest |
91,474 |
230,916 |
+115 |
Canadian Dollar(CME) |
Sep14 |
140808 |
91.44 |
91.58 |
90.96 |
91.06 |
-0.38 |
61,116 |
103,322 |
-3,414 |
Dec14 |
140808 |
91.12 |
91.45 |
90.76 |
90.86 |
-0.38 |
411 |
6,218 |
+45 |
Mar15 |
140808 |
90.95 |
91.04 |
90.60 |
90.67 |
-0.37 |
72 |
1,168 |
+57 |
Jun15 |
140808 |
90.40 |
90.85 |
90.40 |
90.48 |
-0.37 |
0 |
441 |
+0 |
Total Volume and Open Interest |
61,599 |
111,949 |
-3,312 |
Japanese Yen(CME) |
Sep14 |
140808 |
97.97 |
98.54 |
97.92 |
98.02 |
unch |
177,792 |
186,615 |
-3,650 |
Dec14 |
140808 |
98.05 |
98.60 |
98.00 |
98.09 |
unch |
1,058 |
2,472 |
-66 |
Mar15 |
140808 |
98.19 |
98.19 |
98.19 |
98.19 |
unch |
69 |
152 |
+61 |
Total Volume and Open Interest |
178,922 |
189,254 |
-3,652 |
Swiss Franc(CME) |
Sep14 |
140808 |
110.03 |
110.74 |
109.93 |
110.48 |
+0.43 |
39,927 |
53,679 |
-3,168 |
Dec14 |
140808 |
110.02 |
110.80 |
110.02 |
110.55 |
+0.42 |
21 |
369 |
-8 |
Mar15 |
140808 |
110.67 |
110.67 |
110.23 |
110.67 |
+0.44 |
0 |
10 |
+0 |
Total Volume and Open Interest |
39,948 |
54,062 |
-3,176 |
EuroFX(CME) |
Sep14 |
140808 |
133.63 |
134.35 |
133.45 |
134.13 |
+0.53 |
199,444 |
356,912 |
-2,797 |
Dec14 |
140808 |
133.65 |
134.40 |
133.53 |
134.18 |
+0.53 |
1,079 |
18,612 |
+183 |
Mar15 |
140808 |
133.63 |
134.36 |
133.63 |
134.25 |
+0.54 |
5 |
819 |
-1 |
Total Volume and Open Interest |
200,534 |
376,386 |
-2,618 |
Mexican Peso(CME) |
Aug14 |
140808 |
754.75 |
754.75 |
751.38 |
754.75 |
+3.38 |
|
|
|
Sep14 |
140808 |
750.75 |
754.38 |
749.00 |
753.25 |
+3.25 |
66,707 |
144,806 |
+2,126 |
Total Volume and Open Interest |
66,746 |
145,363 |
+2,127 |
Brazilian Real(CME) |
Sep14 |
140808 |
431.05 |
435.45 |
430.25 |
435.20 |
+2.40 |
1,945 |
23,055 |
-454 |
Oct14 |
140808 |
431.75 |
431.75 |
427.50 |
431.75 |
+2.45 |
0 |
43 |
+0 |
Nov14 |
140808 |
428.00 |
428.00 |
423.75 |
428.00 |
+2.35 |
0 |
35 |
+0 |
Dec14 |
140808 |
424.90 |
424.90 |
422.95 |
424.90 |
+1.95 |
0 |
30 |
+0 |
Total Volume and Open Interest |
1,945 |
35,378 |
-454 |
30-Year T-Bonds(CBOT) |
Sep14 |
140808 |
139~120 |
140~110 |
139~060 |
139~130 |
+0~050 |
355,547 |
783,122 |
+11,056 |
Dec14 |
140808 |
137~280 |
138~290 |
137~250 |
137~310 |
+0~050 |
1,425 |
3,555 |
+599 |
Mar15 |
140808 |
137~000 |
137~010 |
137~000 |
137~010 |
+0~050 |
0 |
1 |
+0 |
Total Volume and Open Interest |
356,972 |
786,678 |
+11,655 |
10-Year T-Notes(CBOT) |
Sep14 |
140808 |
125~305 |
126~175 |
125~275 |
125~310 |
+0~015 |
1,226,954 |
2,764,766 |
-2,834 |
Dec14 |
140808 |
125~075 |
125~270 |
125~045 |
125~080 |
+0~020 |
6,196 |
49,464 |
+2,089 |
Mar15 |
140808 |
124~075 |
124~075 |
124~055 |
124~075 |
+0~020 |
|
|
|
Total Volume and Open Interest |
1,233,150 |
2,814,230 |
-745 |
5-Year T-Notes(CBOT) |
Sep14 |
140808 |
119~204 |
119~314 |
119~170 |
119~194 |
-0~012 |
685,394 |
2,157,490 |
+14,432 |
Dec14 |
140808 |
118~312 |
119~026 |
118~204 |
118~224 |
-0~014 |
5,039 |
27,990 |
+3,928 |
Mar15 |
140808 |
118~174 |
118~174 |
118~174 |
118~174 |
-0~014 |
0 |
34 |
+0 |
Total Volume and Open Interest |
690,433 |
2,185,514 |
+18,360 |
2 Year T-Notes(CBOT) |
Sep14 |
140808 |
109~284 |
109~300 |
109~272 |
109~280 |
-0~002 |
231,318 |
1,307,473 |
+8,358 |
Dec14 |
140808 |
109~174 |
109~180 |
109~156 |
109~164 |
-0~002 |
5,235 |
31,117 |
+512 |
Mar15 |
140808 |
109~090 |
109~090 |
109~090 |
109~090 |
-0~002 |
0 |
90 |
+0 |
Total Volume and Open Interest |
236,553 |
1,338,680 |
+8,870 |
Eurodollars(CME) |
Sep14 |
140808 |
99.765 |
99.765 |
99.760 |
99.765 |
unch |
105,136 |
847,127 |
+6,079 |
Dec14 |
140808 |
99.735 |
99.740 |
99.730 |
99.735 |
unch |
87,588 |
914,211 |
+3,663 |
Mar15 |
140808 |
99.635 |
99.650 |
99.635 |
99.640 |
unch |
147,119 |
1,103,890 |
-3,284 |
Jun15 |
140808 |
99.460 |
99.485 |
99.455 |
99.460 |
-0.005 |
209,402 |
971,116 |
+529 |
Sep15 |
140808 |
99.250 |
99.285 |
99.235 |
99.245 |
-0.010 |
299,893 |
1,045,449 |
-15,426 |
Dec15 |
140808 |
99.020 |
99.065 |
99.000 |
99.015 |
-0.015 |
281,538 |
1,490,023 |
-4,904 |
Mar16 |
140808 |
98.780 |
98.835 |
98.755 |
98.770 |
-0.015 |
219,100 |
989,983 |
-6,315 |
Jun16 |
140808 |
98.515 |
98.580 |
98.485 |
98.500 |
-0.020 |
190,705 |
770,055 |
+2,935 |
Sep16 |
140808 |
98.240 |
98.310 |
98.210 |
98.225 |
-0.020 |
162,591 |
664,927 |
+14,631 |
Dec16 |
140808 |
97.990 |
98.065 |
97.950 |
97.970 |
-0.020 |
167,838 |
1,110,913 |
+8,057 |
Mar17 |
140808 |
97.780 |
97.865 |
97.745 |
97.765 |
-0.020 |
93,502 |
543,759 |
+4,553 |
Jun17 |
140808 |
97.590 |
97.675 |
97.550 |
97.570 |
-0.020 |
99,043 |
461,102 |
-3,124 |
Sep17 |
140808 |
97.425 |
97.510 |
97.390 |
97.410 |
-0.015 |
55,001 |
270,117 |
+4,190 |
Dec17 |
140808 |
97.275 |
97.365 |
97.245 |
97.260 |
-0.015 |
64,557 |
354,684 |
-3,859 |
Mar18 |
140808 |
97.160 |
97.250 |
97.135 |
97.150 |
-0.010 |
31,840 |
218,256 |
+530 |
Jun18 |
140808 |
97.055 |
97.150 |
97.035 |
97.055 |
-0.005 |
27,207 |
179,788 |
+1,649 |
Sep18 |
140808 |
96.975 |
97.060 |
96.950 |
96.970 |
-0.005 |
17,938 |
110,935 |
+1,081 |
Dec18 |
140808 |
96.890 |
96.980 |
96.870 |
96.890 |
-0.005 |
17,247 |
158,168 |
+1,405 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Sep14 |
140808 |
153~01 |
154~10 |
152~22 |
153~02 |
+0~07 |
101,880 |
492,139 |
-1,947 |
Dec14 |
140808 |
151~24 |
152~24 |
151~08 |
151~19 |
+0~07 |
6 |
32 |
+6 |
Mar15 |
140808 |
151~19 |
151~19 |
151~12 |
151~19 |
+0~07 |
|
|
|
Total Volume and Open Interest |
101,886 |
492,171 |
-1,941 |
30 Day Federal Funds(CBOT) |
Aug14 |
140808 |
99.910 |
99.912 |
99.908 |
99.910 |
+0.003 |
12 |
29,755 |
+1 |
Sep14 |
140808 |
99.905 |
99.910 |
99.905 |
99.905 |
unch |
1,021 |
30,690 |
-791 |
Oct14 |
140808 |
99.905 |
99.910 |
99.905 |
99.905 |
unch |
131 |
21,567 |
-25 |
Nov14 |
140808 |
99.900 |
99.900 |
99.895 |
99.895 |
unch |
109 |
19,899 |
+13 |
Dec14 |
140808 |
99.895 |
99.895 |
99.890 |
99.890 |
unch |
271 |
33,159 |
-102 |
Jan15 |
140808 |
99.885 |
99.885 |
99.880 |
99.880 |
unch |
230 |
32,538 |
-159 |
Total Volume and Open Interest |
38,879 |
469,973 |
+10,481 |
3-Mth Euro-Yen(CME) |
Sep14 |
140808 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140808 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140808 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140808 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140808 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Dec15 |
140808 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar16 |
140808 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun16 |
140808 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep16 |
140808 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec16 |
140808 |
99.695 |
99.695 |
99.695 |
99.695 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Sep14 |
140808 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140808 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140808 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140808 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140808 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140808 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140808 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun16 |
140808 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
102 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep14 |
140808 |
146.00 |
146.23 |
145.98 |
146.20 |
+0.23 |
1,296 |
18,418 |
-52 |
Dec14 |
140808 |
145.65 |
145.65 |
145.65 |
145.65 |
+0.23 |
0 |
2 |
+0 |
Mar15 |
140808 |
145.08 |
145.08 |
145.08 |
145.08 |
+0.23 |
|
|
|
Total Volume and Open Interest |
1,296 |
18,420 |
-52 |
Euro-Bund(EUREX) |
Sep14 |
140808 |
149.68 |
149.84 |
149.16 |
149.48 |
+0.24 |
775,145 |
1,275,317 |
+74,610 |
Dec14 |
140808 |
147.76 |
147.92 |
147.28 |
147.58 |
+0.24 |
808 |
6,987 |
+251 |
Mar15 |
140808 |
146.68 |
146.68 |
146.68 |
146.68 |
+0.24 |
0 |
3 |
+0 |
Total Volume and Open Interest |
775,953 |
1,282,307 |
+74,861 |
Euro-Bobl(EUREX) |
Sep14 |
140808 |
128.84 |
128.85 |
128.61 |
128.73 |
+0.01 |
430,237 |
978,018 |
+43,210 |
Dec14 |
140808 |
127.04 |
127.05 |
127.03 |
127.05 |
+0.01 |
216 |
3,627 |
+212 |
Mar15 |
140808 |
127.05 |
127.05 |
127.05 |
127.05 |
+0.01 |
|
|
|
Total Volume and Open Interest |
430,453 |
981,645 |
+43,422 |
3-Mth Euribor(EUREX) |
Sep14 |
140808 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
0 |
3,786 |
+0 |
Dec14 |
140808 |
99.800 |
99.800 |
99.800 |
99.800 |
-0.010 |
0 |
2,259 |
+0 |
Mar15 |
140808 |
99.810 |
99.815 |
99.810 |
99.815 |
-0.005 |
37 |
3,004 |
+34 |
Total Volume and Open Interest |
370 |
29,945 |
-4 |
Long Gilt(LIFFE) |
Sep14 |
140808 |
112~15 |
112~26 |
112~04 |
112~10 |
+0~12 |
145,763 |
395,921 |
+12,537 |
Dec14 |
140808 |
112~10 |
112~10 |
112~10 |
112~10 |
+0~12 |
|
|
|
Total Volume and Open Interest |
145,763 |
395,921 |
+12,537 |
3-Mth Short Sterling(LIFFE) |
Sep14 |
140808 |
99.40 |
99.41 |
99.38 |
99.39 |
unch |
37,755 |
347,862 |
-405 |
Dec14 |
140808 |
99.24 |
99.26 |
99.22 |
99.23 |
+0.01 |
98,693 |
451,535 |
-445 |
Mar15 |
140808 |
99.03 |
99.06 |
99.01 |
99.03 |
+0.01 |
92,165 |
374,675 |
+6,522 |
Jun15 |
140808 |
98.81 |
98.85 |
98.79 |
98.81 |
+0.02 |
60,729 |
261,923 |
+1,485 |
Sep15 |
140808 |
98.60 |
98.64 |
98.57 |
98.60 |
+0.03 |
45,151 |
243,226 |
+4,748 |
Dec15 |
140808 |
98.40 |
98.43 |
98.36 |
98.39 |
+0.04 |
56,550 |
283,729 |
-2,729 |
Total Volume and Open Interest |
498,352 |
2,883,996 |
+18,433 |
3-Mth Euribor(LIFFE) |
Sep14 |
140808 |
99.805 |
99.805 |
99.795 |
99.795 |
-0.005 |
30,824 |
484,556 |
+2,004 |
Dec14 |
140808 |
99.810 |
99.810 |
99.800 |
99.800 |
-0.010 |
39,563 |
431,897 |
+2,962 |
Mar15 |
140808 |
99.820 |
99.820 |
99.805 |
99.810 |
-0.010 |
23,731 |
390,460 |
+929 |
Total Volume and Open Interest |
241,985 |
3,630,492 |
+20,803 |
3-Mth Aus T-Bills(SFE) |
Sep14 |
140808 |
97.39 |
97.42 |
97.39 |
97.42 |
+0.02 |
4,409 |
171,494 |
-565 |
Dec14 |
140808 |
97.45 |
97.49 |
97.43 |
97.49 |
+0.04 |
17,690 |
230,604 |
-810 |
Mar15 |
140808 |
97.45 |
97.51 |
97.44 |
97.50 |
+0.05 |
15,609 |
201,928 |
-3,564 |
Jun15 |
140808 |
97.41 |
97.47 |
97.39 |
97.47 |
+0.06 |
22,668 |
150,745 |
-2,391 |
Sep15 |
140808 |
97.32 |
97.40 |
97.30 |
97.40 |
+0.08 |
18,482 |
114,768 |
-1,134 |
Dec15 |
140808 |
97.22 |
97.31 |
97.21 |
97.31 |
+0.09 |
7,683 |
70,824 |
+477 |
Mar16 |
140808 |
97.12 |
97.21 |
97.09 |
97.21 |
+0.09 |
4,323 |
40,416 |
+1,177 |
Jun16 |
140808 |
97.02 |
97.11 |
96.99 |
97.11 |
+0.10 |
3,703 |
25,333 |
+1,665 |
Sep16 |
140808 |
96.95 |
97.02 |
96.95 |
97.02 |
+0.10 |
236 |
2,746 |
+133 |
Dec16 |
140808 |
96.88 |
96.91 |
96.88 |
96.91 |
+0.10 |
18 |
517 |
+5 |
Total Volume and Open Interest |
94,821 |
1,009,667 |
-5,007 |
10-Year Aus T-Bonds(SFE) |
Sep14 |
140808 |
96.59 |
96.73 |
96.56 |
96.73 |
+0.14 |
67,961 |
658,464 |
-15,750 |
Dec14 |
140808 |
96.73 |
96.73 |
96.73 |
96.73 |
+0.14 |
|
|
|
Total Volume and Open Interest |
67,961 |
658,464 |
-15,750 |
3-Year Aus T-Bonds(SFE) |
Sep14 |
140808 |
97.38 |
97.50 |
97.36 |
97.50 |
+0.12 |
140,555 |
833,340 |
-37,824 |
Dec14 |
140808 |
97.45 |
97.45 |
97.45 |
97.45 |
+0.12 |
|
|
|
Total Volume and Open Interest |
140,555 |
833,340 |
-37,824 |
Gold(CMX) |
Aug14 |
140808 |
1310.8 |
1321.4 |
1308.0 |
1308.9 |
-1.9 |
706 |
2,617 |
-1,610 |
Oct14 |
140808 |
1313.7 |
1323.1 |
1305.0 |
1310.1 |
-1.5 |
9,612 |
25,549 |
+1,336 |
Dec14 |
140808 |
1314.5 |
1324.3 |
1305.7 |
1311.0 |
-1.5 |
160,366 |
268,140 |
+7,360 |
Feb15 |
140808 |
1313.5 |
1323.0 |
1309.2 |
1311.8 |
-1.5 |
1,341 |
13,341 |
+466 |
Apr15 |
140808 |
1313.0 |
1321.1 |
1311.7 |
1312.6 |
-1.4 |
151 |
8,461 |
+47 |
Jun15 |
140808 |
1322.3 |
1322.3 |
1313.0 |
1313.3 |
-1.4 |
29 |
7,566 |
+1 |
Aug15 |
140808 |
1318.5 |
1318.5 |
1314.2 |
1314.2 |
-1.4 |
104 |
4,958 |
-3 |
Oct15 |
140808 |
1321.6 |
1321.6 |
1315.2 |
1315.2 |
-1.4 |
103 |
572 |
+0 |
Dec15 |
140808 |
1323.9 |
1323.9 |
1316.0 |
1316.5 |
-1.4 |
160 |
13,221 |
-39 |
Feb16 |
140808 |
1318.1 |
1318.1 |
1318.1 |
1318.1 |
-1.4 |
0 |
848 |
+0 |
Apr16 |
140808 |
1319.9 |
1319.9 |
1319.9 |
1319.9 |
-1.4 |
0 |
150 |
+0 |
Jun16 |
140808 |
1321.9 |
1321.9 |
1321.9 |
1321.9 |
-1.4 |
25 |
4,160 |
+0 |
Total Volume and Open Interest |
175,133 |
366,526 |
+6,184 |
Silver(CMX) |
Sep14 |
140808 |
1999.5 |
2018.5 |
1984.5 |
1994.1 |
-4.9 |
54,380 |
88,373 |
-2,627 |
Dec14 |
140808 |
2006.5 |
2025.0 |
1992.0 |
2000.7 |
-5.2 |
8,353 |
40,292 |
+1,613 |
Mar15 |
140808 |
2009.0 |
2023.5 |
2006.5 |
2006.6 |
-5.2 |
948 |
6,659 |
+31 |
May15 |
140808 |
2010.0 |
2010.0 |
2010.0 |
2010.0 |
-5.3 |
307 |
3,100 |
+279 |
Jul15 |
140808 |
2029.5 |
2029.5 |
2013.3 |
2013.3 |
-5.3 |
57 |
3,588 |
-5 |
Sep15 |
140808 |
2017.6 |
2017.6 |
2017.6 |
2017.6 |
-5.4 |
1 |
1,197 |
+0 |
Dec15 |
140808 |
2027.0 |
2036.5 |
2021.5 |
2023.8 |
-5.4 |
78 |
6,149 |
-38 |
Total Volume and Open Interest |
64,164 |
156,850 |
-728 |
Platinum(NYMEX) |
Oct14 |
140808 |
1481.9 |
1488.5 |
1475.2 |
1478.3 |
-3.2 |
10,404 |
63,090 |
-1,320 |
Jan15 |
140808 |
1486.8 |
1486.8 |
1477.2 |
1479.7 |
-3.1 |
75 |
2,355 |
+27 |
Apr15 |
140808 |
1481.1 |
1481.1 |
1481.1 |
1481.1 |
-3.1 |
0 |
64 |
+0 |
Jul15 |
140808 |
1481.4 |
1481.4 |
1481.4 |
1481.4 |
-2.8 |
|
|
|
Total Volume and Open Interest |
10,479 |
65,543 |
-1,293 |
Palladium(NYMEX) |
Sep14 |
140808 |
856.45 |
864.40 |
854.60 |
860.50 |
+4.45 |
5,139 |
38,960 |
-284 |
Dec14 |
140808 |
856.80 |
864.95 |
856.80 |
861.55 |
+4.50 |
728 |
5,168 |
+517 |
Mar15 |
140808 |
861.70 |
861.70 |
861.70 |
861.70 |
+4.80 |
1 |
9 |
+1 |
Total Volume and Open Interest |
5,874 |
44,598 |
+238 |
Copper(CMX) |
Sep14 |
140808 |
317.25 |
318.40 |
316.05 |
317.35 |
-0.25 |
56,322 |
91,816 |
-8,189 |
Dec14 |
140808 |
318.25 |
319.55 |
317.15 |
318.70 |
+0.05 |
8,161 |
51,841 |
+1,508 |
Mar15 |
140808 |
318.80 |
319.75 |
318.35 |
319.10 |
+0.10 |
3,090 |
12,648 |
+1,876 |
May15 |
140808 |
319.75 |
319.75 |
319.25 |
319.25 |
+0.15 |
322 |
1,360 |
+54 |
Jul15 |
140808 |
319.85 |
319.85 |
319.40 |
319.40 |
+0.15 |
155 |
683 |
+15 |
Total Volume and Open Interest |
69,181 |
166,478 |
-4,845 |
DJIA Index(CBOT) |
Sep14 |
140808 |
16280 |
16483 |
16224 |
16479 |
+158 |
38 |
4,406 |
+4 |
Dec14 |
140808 |
16398 |
16398 |
16239 |
16398 |
+159 |
0 |
60 |
+0 |
Mar15 |
140808 |
16319 |
16319 |
16160 |
16319 |
+159 |
|
|
|
Jun15 |
140808 |
16229 |
16229 |
16070 |
16229 |
+159 |
|
|
|
Total Volume and Open Interest |
38 |
4,466 |
+4 |
E-mini DJIA Index(CBOT) |
Sep14 |
140808 |
16322 |
16502 |
16208 |
16479 |
+158 |
162,864 |
112,741 |
-3,640 |
Dec14 |
140808 |
16200 |
16398 |
16143 |
16398 |
+159 |
167 |
334 |
+93 |
Mar15 |
140808 |
16319 |
16319 |
16319 |
16319 |
+159 |
1 |
31 |
-1 |
Jun15 |
140808 |
16020 |
16229 |
16020 |
16229 |
+159 |
3 |
2 |
+0 |
Total Volume and Open Interest |
163,035 |
113,108 |
-3,548 |
S & P 500(CME) |
Sep14 |
140808 |
1905.10 |
1928.30 |
1890.50 |
1923.70 |
+18.50 |
4,384 |
149,834 |
-597 |
Dec14 |
140808 |
1915.90 |
1915.90 |
1915.90 |
1915.90 |
+18.50 |
11 |
6,303 |
+15 |
Mar15 |
140808 |
1908.40 |
1908.40 |
1908.40 |
1908.40 |
+18.50 |
0 |
3,143 |
+0 |
Jun15 |
140808 |
1901.70 |
1901.70 |
1901.70 |
1901.70 |
+18.50 |
|
|
|
Total Volume and Open Interest |
4,395 |
159,280 |
-582 |
S & P 500 E-Mini(Globex) |
Sep14 |
140808 |
1905.25 |
1928.25 |
1890.25 |
1923.75 |
+18.50 |
1,705,227 |
2,891,258 |
-6,315 |
Dec14 |
140808 |
1897.75 |
1920.25 |
1882.75 |
1916.00 |
+18.50 |
2,952 |
34,459 |
+381 |
Total Volume and Open Interest |
1,708,231 |
2,926,230 |
-5,927 |
NASDAQ 100(CME) |
Sep14 |
140808 |
3853.00 |
3886.00 |
3826.80 |
3873.50 |
+16.70 |
199 |
6,587 |
+30 |
Dec14 |
140808 |
3866.30 |
3866.30 |
3849.50 |
3866.30 |
+16.80 |
0 |
1 |
+0 |
Mar15 |
140808 |
3859.80 |
3859.80 |
3843.00 |
3859.80 |
+16.80 |
|
|
|
Total Volume and Open Interest |
199 |
6,588 |
+30 |
NASDAQ 100 E-Mini(Globex) |
Sep14 |
140808 |
3855.50 |
3886.80 |
3826.50 |
3873.50 |
+16.70 |
292,468 |
362,448 |
+1,982 |
Dec14 |
140808 |
3846.30 |
3879.30 |
3819.50 |
3866.30 |
+16.80 |
570 |
636 |
+60 |
Total Volume and Open Interest |
293,041 |
363,135 |
+2,044 |
S & P Midcap 400(CME) |
Sep14 |
140808 |
1374.30 |
1374.30 |
1361.50 |
1374.30 |
+12.80 |
0 |
661 |
+0 |
Dec14 |
140808 |
1370.20 |
1370.20 |
1357.40 |
1370.20 |
+12.80 |
|
|
|
Mar15 |
140808 |
1366.20 |
1366.20 |
1353.40 |
1366.20 |
+12.80 |
|
|
|
Total Volume and Open Interest |
0 |
661 |
+0 |
Volatility Index(CBOE) |
Aug14 |
140808 |
16.60 |
18.16 |
15.65 |
16.00 |
-0.65 |
116,483 |
106,940 |
-10,830 |
Sep14 |
140808 |
16.60 |
17.75 |
15.90 |
16.15 |
-0.50 |
63,660 |
113,412 |
+2,560 |
Oct14 |
140808 |
16.90 |
17.80 |
16.30 |
16.45 |
-0.50 |
24,553 |
52,392 |
-250 |
Nov14 |
140808 |
17.22 |
18.15 |
16.72 |
16.90 |
-0.40 |
18,472 |
37,172 |
-751 |
Total Volume and Open Interest |
256,671 |
409,891 |
-5,789 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep14 |
140808 |
15025 |
15070 |
14675 |
15020 |
unch |
22,802 |
59,520 |
-1,761 |
Dec14 |
140808 |
14895 |
14985 |
14725 |
14985 |
+5 |
7 |
39 |
+4 |
Total Volume and Open Interest |
22,809 |
59,559 |
-1,757 |
Nikkei 225(SGX) |
Sep14 |
140808 |
15150 |
15220 |
14660 |
14770 |
-405 |
105,591 |
260,347 |
-1,073 |
Dec14 |
140808 |
15020 |
15020 |
14630 |
14690 |
-405 |
108 |
27,376 |
+119 |
Mar15 |
140808 |
14675 |
14675 |
14675 |
14675 |
-405 |
0 |
50 |
+0 |
Total Volume and Open Interest |
106,502 |
299,072 |
-841 |
CAC 40(EURONEXT) |
Aug14 |
140808 |
4119.0 |
4185.5 |
4100.5 |
4147.5 |
-3.0 |
135,194 |
258,532 |
-5,824 |
Sep14 |
140808 |
4115.0 |
4182.0 |
4107.0 |
4148.0 |
-3.0 |
1,808 |
43,150 |
-246 |
Oct14 |
140808 |
4106.5 |
4140.0 |
4106.5 |
4140.0 |
-3.0 |
3 |
18,297 |
+0 |
Total Volume and Open Interest |
137,005 |
320,337 |
-6,070 |
Hang Seng Index(HKFE) |
Aug14 |
140808 |
24371 |
24475 |
24126 |
24300 |
-70 |
52,143 |
125,833 |
-787 |
Sep14 |
140808 |
24300 |
24394 |
24065 |
24231 |
-65 |
528 |
7,558 |
+35 |
Total Volume and Open Interest |
52,763 |
136,249 |
-730 |
DAX(EUREX) |
Sep14 |
140808 |
8950.0 |
9101.5 |
8903.0 |
9014.5 |
-26.5 |
143,390 |
140,170 |
+2,900 |
Dec14 |
140808 |
8951.5 |
9100.0 |
8913.0 |
9021.0 |
-26.5 |
383 |
3,087 |
+88 |
Mar15 |
140808 |
8951.5 |
9060.0 |
8931.5 |
9033.0 |
-27.0 |
11 |
408 |
+1 |
Total Volume and Open Interest |
143,784 |
143,665 |
+2,989 |
FT-SE 100(EURONEXT) |
Sep14 |
140808 |
6547.00 |
6574.50 |
6492.00 |
6537.00 |
-24.50 |
115,533 |
588,561 |
+444 |
Dec14 |
140808 |
6490.50 |
6515.50 |
6466.00 |
6510.00 |
-24.50 |
3 |
13,610 |
+3 |
Mar15 |
140808 |
6448.00 |
6464.00 |
6444.00 |
6463.50 |
-24.00 |
5 |
340 |
+0 |
Total Volume and Open Interest |
115,541 |
602,551 |
+447 |
SPI 200(SFE) |
Sep14 |
140808 |
5451.0 |
5458.0 |
5365.0 |
5376.0 |
-73.0 |
27,012 |
233,185 |
-3,130 |
Dec14 |
140808 |
5377.0 |
5394.0 |
5367.0 |
5372.0 |
-74.0 |
146 |
3,196 |
-20 |
Mar15 |
140808 |
5339.0 |
5339.0 |
5339.0 |
5339.0 |
-74.0 |
40 |
2,003 |
+20 |
Total Volume and Open Interest |
27,352 |
243,381 |
-3,008 |
FTSE MIB(ISE) |
Sep14 |
140808 |
18920.00 |
19445.00 |
18850.00 |
19223.00 |
+100.00 |
47,470 |
45,354 |
-859 |
Dec14 |
140808 |
18900.00 |
19330.00 |
18775.00 |
19118.00 |
+100.00 |
85 |
214 |
+22 |
Mar15 |
140808 |
18890.00 |
19135.00 |
18890.00 |
19135.00 |
+110.00 |
1 |
1 |
+1 |
Total Volume and Open Interest |
33,744 |
46,405 |
+0 |
KOSPI 200(KFE) |
Sep14 |
140808 |
266.35 |
266.60 |
262.45 |
263.10 |
-3.15 |
147,415 |
131,903 |
-987 |
Dec14 |
140808 |
267.10 |
267.10 |
263.95 |
264.10 |
-3.55 |
275 |
4,349 |
-57 |
Mar15 |
140808 |
263.50 |
263.50 |
263.50 |
263.50 |
-3.50 |
2 |
713 |
+1 |
Total Volume and Open Interest |
147,693 |
137,446 |
-1,043 |
GSCI(CME) |
Aug14 |
140808 |
620.00 |
620.90 |
616.05 |
617.55 |
-2.10 |
331 |
7,126 |
-247 |
Sep14 |
140808 |
619.60 |
620.50 |
615.50 |
617.00 |
-2.35 |
256 |
1,395 |
+230 |
Oct14 |
140808 |
617.10 |
620.50 |
615.50 |
617.10 |
-2.25 |
|
|
|
Total Volume and Open Interest |
587 |
8,521 |
-17 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|