|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed August 20, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep14 |
140820 |
1119.25 |
1133.00 |
1114.00 |
1119.75 |
-0.50 |
14,302 |
27,125 |
-1,556 |
Nov14 |
140820 |
1051.75 |
1055.00 |
1035.00 |
1038.00 |
-14.75 |
81,930 |
404,458 |
-4,932 |
Jan15 |
140820 |
1060.00 |
1062.75 |
1042.50 |
1045.75 |
-14.75 |
6,463 |
67,639 |
+77 |
Mar15 |
140820 |
1066.75 |
1069.75 |
1051.50 |
1052.50 |
-15.50 |
6,634 |
52,753 |
+235 |
May15 |
140820 |
1073.50 |
1073.50 |
1057.25 |
1058.50 |
-15.25 |
2,925 |
27,588 |
+297 |
Jul15 |
140820 |
1079.25 |
1079.50 |
1061.75 |
1062.75 |
-15.50 |
2,574 |
28,151 |
-23 |
Aug15 |
140820 |
1074.50 |
1076.75 |
1062.25 |
1062.25 |
-14.50 |
128 |
1,313 |
+2 |
Sep15 |
140820 |
1055.00 |
1065.50 |
1051.50 |
1051.50 |
-14.00 |
217 |
283 |
+5 |
Nov15 |
140820 |
1058.50 |
1059.25 |
1045.00 |
1046.50 |
-12.25 |
1,201 |
32,432 |
+204 |
Jan16 |
140820 |
1055.00 |
1064.25 |
1051.50 |
1051.50 |
-12.75 |
11 |
324 |
+4 |
Mar16 |
140820 |
1057.75 |
1067.25 |
1053.75 |
1054.50 |
-12.75 |
1 |
45 |
+0 |
May16 |
140820 |
1055.75 |
1068.75 |
1055.75 |
1055.75 |
-13.00 |
0 |
15 |
+0 |
Jul16 |
140820 |
1059.00 |
1072.00 |
1059.00 |
1059.00 |
-13.00 |
0 |
69 |
+0 |
Aug16 |
140820 |
1054.50 |
1067.50 |
1054.50 |
1054.50 |
-13.00 |
0 |
5 |
+0 |
Total Volume and Open Interest |
116,400 |
642,809 |
-5,683 |
Soybean Meal(CBOT) |
Sep14 |
140820 |
400.00 |
407.00 |
398.80 |
402.60 |
+2.80 |
17,308 |
35,800 |
-3,361 |
Oct14 |
140820 |
358.60 |
360.90 |
351.90 |
353.10 |
-6.00 |
8,137 |
35,307 |
+1,134 |
Dec14 |
140820 |
352.50 |
354.00 |
343.10 |
344.20 |
-8.50 |
30,692 |
166,681 |
+28 |
Jan15 |
140820 |
351.60 |
351.60 |
341.30 |
342.20 |
-8.70 |
4,120 |
23,459 |
+6 |
Mar15 |
140820 |
348.40 |
349.10 |
337.50 |
340.30 |
-8.40 |
2,889 |
22,577 |
-85 |
May15 |
140820 |
349.10 |
349.10 |
340.00 |
340.80 |
-8.10 |
1,158 |
15,557 |
+168 |
Jul15 |
140820 |
350.00 |
350.00 |
341.40 |
342.00 |
-7.50 |
1,515 |
15,036 |
-284 |
Aug15 |
140820 |
350.00 |
350.00 |
341.40 |
341.40 |
-8.10 |
317 |
2,981 |
-49 |
Sep15 |
140820 |
349.30 |
349.30 |
340.70 |
340.70 |
-7.60 |
472 |
1,916 |
-111 |
Oct15 |
140820 |
345.00 |
345.00 |
336.60 |
336.60 |
-7.70 |
118 |
1,276 |
+22 |
Total Volume and Open Interest |
66,958 |
325,320 |
-2,573 |
Soybean Oil(CBOT) |
Sep14 |
140820 |
32.65 |
33.13 |
32.41 |
32.86 |
+0.20 |
11,883 |
37,475 |
-441 |
Oct14 |
140820 |
32.72 |
33.21 |
32.49 |
32.95 |
+0.20 |
8,385 |
28,426 |
+1,413 |
Dec14 |
140820 |
33.00 |
33.50 |
32.76 |
33.22 |
+0.21 |
38,448 |
203,925 |
-1,069 |
Jan15 |
140820 |
33.31 |
33.78 |
33.06 |
33.51 |
+0.20 |
1,967 |
28,521 |
+313 |
Mar15 |
140820 |
33.67 |
34.09 |
33.38 |
33.84 |
+0.20 |
1,779 |
21,236 |
+336 |
May15 |
140820 |
33.93 |
34.34 |
33.68 |
34.10 |
+0.19 |
1,559 |
13,625 |
+105 |
Jul15 |
140820 |
34.16 |
34.60 |
33.91 |
34.32 |
+0.17 |
1,939 |
11,662 |
+681 |
Aug15 |
140820 |
34.53 |
34.75 |
34.28 |
34.45 |
+0.17 |
415 |
3,010 |
+213 |
Sep15 |
140820 |
34.60 |
34.89 |
34.39 |
34.56 |
+0.17 |
568 |
2,589 |
+183 |
Oct15 |
140820 |
34.83 |
34.95 |
34.44 |
34.60 |
+0.16 |
390 |
2,801 |
+169 |
Total Volume and Open Interest |
67,781 |
359,330 |
+2,067 |
Canola(WCE) |
Nov14 |
140820 |
426.9 |
429.0 |
420.5 |
424.2 |
-2.7 |
8,047 |
92,871 |
+360 |
Jan15 |
140820 |
433.3 |
433.4 |
425.8 |
429.3 |
-2.1 |
2,585 |
35,996 |
+1,514 |
Mar15 |
140820 |
436.0 |
436.1 |
430.3 |
433.9 |
-0.4 |
1,390 |
13,686 |
-282 |
May15 |
140820 |
434.0 |
434.1 |
429.8 |
433.2 |
+0.7 |
1,255 |
10,849 |
+335 |
Jul15 |
140820 |
427.4 |
432.1 |
427.2 |
431.8 |
+2.5 |
442 |
6,785 |
+195 |
Total Volume and Open Interest |
13,899 |
167,895 |
+2,172 |
Corn(CBOT) |
Sep14 |
140820 |
361.50 |
362.00 |
356.25 |
359.50 |
-3.00 |
78,822 |
214,031 |
-18,730 |
Dec14 |
140820 |
371.25 |
372.00 |
365.50 |
367.50 |
-4.75 |
136,143 |
759,384 |
+4,460 |
Mar15 |
140820 |
384.50 |
385.00 |
378.50 |
380.50 |
-5.00 |
17,619 |
148,189 |
+989 |
May15 |
140820 |
392.75 |
393.50 |
386.75 |
388.75 |
-4.75 |
3,730 |
35,297 |
+32 |
Jul15 |
140820 |
399.50 |
399.50 |
393.25 |
395.25 |
-5.00 |
5,619 |
57,287 |
+875 |
Sep15 |
140820 |
405.75 |
406.50 |
399.50 |
401.50 |
-5.00 |
1,290 |
15,620 |
+237 |
Dec15 |
140820 |
412.00 |
413.25 |
406.50 |
408.50 |
-4.75 |
2,770 |
78,997 |
+57 |
Mar16 |
140820 |
420.75 |
422.00 |
415.25 |
416.75 |
-5.25 |
79 |
2,154 |
+19 |
May16 |
140820 |
424.75 |
428.50 |
423.25 |
423.25 |
-5.25 |
61 |
690 |
+40 |
Jul16 |
140820 |
428.75 |
432.25 |
426.75 |
428.00 |
-4.25 |
49 |
1,473 |
+22 |
Total Volume and Open Interest |
246,244 |
1,316,392 |
-11,995 |
Wheat(CBOT) |
Sep14 |
140820 |
546.25 |
549.25 |
534.25 |
539.50 |
-6.50 |
27,716 |
79,892 |
-6,015 |
Dec14 |
140820 |
559.00 |
561.50 |
545.00 |
550.00 |
-8.50 |
33,339 |
222,391 |
+2,762 |
Mar15 |
140820 |
577.25 |
580.00 |
563.50 |
568.75 |
-8.50 |
7,012 |
62,600 |
-95 |
May15 |
140820 |
587.00 |
588.00 |
575.00 |
580.00 |
-7.50 |
1,864 |
17,138 |
-137 |
Jul15 |
140820 |
596.00 |
597.75 |
583.00 |
587.25 |
-8.75 |
1,983 |
34,883 |
+308 |
Sep15 |
140820 |
608.00 |
608.50 |
596.75 |
599.50 |
-9.00 |
192 |
1,797 |
+86 |
Total Volume and Open Interest |
72,349 |
424,662 |
-3,091 |
Wheat(KCBT) |
Sep14 |
140820 |
624.50 |
627.50 |
612.75 |
618.75 |
-5.75 |
7,545 |
25,665 |
-2,306 |
Dec14 |
140820 |
637.25 |
640.50 |
624.50 |
630.75 |
-6.75 |
7,398 |
76,984 |
+1,498 |
Mar15 |
140820 |
645.75 |
647.25 |
633.00 |
639.50 |
-6.75 |
890 |
19,503 |
+280 |
May15 |
140820 |
651.75 |
651.75 |
637.75 |
643.75 |
-7.00 |
239 |
6,445 |
+8 |
Jul15 |
140820 |
640.25 |
641.75 |
627.75 |
634.25 |
-7.50 |
486 |
9,046 |
+140 |
Sep15 |
140820 |
646.25 |
652.50 |
642.00 |
645.50 |
-7.00 |
82 |
870 |
+35 |
Total Volume and Open Interest |
16,651 |
139,476 |
-342 |
Wheat(MGE) |
Sep14 |
140820 |
616.00 |
618.50 |
606.50 |
610.25 |
-6.50 |
3,432 |
14,514 |
-1,230 |
Dec14 |
140820 |
624.75 |
627.50 |
614.25 |
618.75 |
-6.50 |
3,707 |
34,018 |
+1,075 |
Mar15 |
140820 |
636.75 |
638.25 |
627.50 |
631.25 |
-6.00 |
421 |
10,541 |
-51 |
May15 |
140820 |
642.25 |
643.00 |
636.50 |
639.75 |
-6.00 |
99 |
2,231 |
+21 |
Jul15 |
140820 |
649.50 |
652.50 |
644.00 |
646.75 |
-6.75 |
227 |
1,553 |
+99 |
Total Volume and Open Interest |
8,039 |
64,115 |
-61 |
Oats(CBOT) |
Sep14 |
140820 |
368.75 |
372.25 |
361.75 |
363.00 |
-7.25 |
27 |
913 |
-1 |
Dec14 |
140820 |
339.25 |
342.25 |
338.75 |
339.50 |
-0.25 |
321 |
6,275 |
+93 |
Mar15 |
140820 |
325.00 |
325.00 |
322.75 |
323.50 |
+0.25 |
64 |
1,011 |
+15 |
May15 |
140820 |
315.00 |
315.50 |
314.75 |
315.50 |
+0.75 |
10 |
246 |
+10 |
Total Volume and Open Interest |
422 |
8,482 |
+117 |
Rough Rice(CBOT) |
Sep14 |
140820 |
13.10 |
13.18 |
13.02 |
13.11 |
-0.01 |
957 |
3,212 |
-472 |
Nov14 |
140820 |
12.94 |
13.01 |
12.89 |
12.93 |
-0.03 |
1,028 |
5,370 |
+351 |
Jan15 |
140820 |
13.14 |
13.15 |
13.10 |
13.12 |
-0.03 |
51 |
686 |
+36 |
Mar15 |
140820 |
13.30 |
13.32 |
13.30 |
13.30 |
-0.02 |
0 |
105 |
+0 |
Total Volume and Open Interest |
2,036 |
9,373 |
-85 |
Live Cattle(CME) |
Aug14 |
140820 |
149.985 |
149.985 |
147.750 |
149.250 |
-1.250 |
1,207 |
7,942 |
-391 |
Oct14 |
140820 |
146.700 |
146.785 |
144.235 |
145.400 |
-1.835 |
16,452 |
145,928 |
-12 |
Dec14 |
140820 |
149.750 |
149.785 |
147.500 |
148.450 |
-2.000 |
7,170 |
79,415 |
+296 |
Feb15 |
140820 |
150.950 |
151.050 |
149.100 |
150.285 |
-1.290 |
4,944 |
39,448 |
+339 |
Apr15 |
140820 |
151.035 |
151.050 |
149.700 |
150.400 |
-1.100 |
1,694 |
23,404 |
+84 |
Jun15 |
140820 |
145.825 |
145.825 |
143.900 |
144.435 |
-1.715 |
799 |
9,449 |
+39 |
Total Volume and Open Interest |
33,386 |
309,502 |
+503 |
Feeder Cattle(CME) |
Aug14 |
140820 |
216.435 |
216.785 |
214.400 |
214.950 |
-2.200 |
1,115 |
5,845 |
-191 |
Sep14 |
140820 |
213.535 |
213.735 |
211.250 |
211.250 |
-3.000 |
1,460 |
8,581 |
+120 |
Oct14 |
140820 |
212.750 |
213.000 |
210.380 |
210.380 |
-3.000 |
2,142 |
13,461 |
+161 |
Nov14 |
140820 |
211.900 |
212.250 |
209.550 |
209.550 |
-3.000 |
753 |
7,237 |
+109 |
Jan15 |
140820 |
206.850 |
206.850 |
204.850 |
204.850 |
-3.000 |
473 |
6,864 |
+43 |
Mar15 |
140820 |
206.150 |
206.150 |
204.400 |
204.800 |
-2.600 |
141 |
2,101 |
+22 |
Apr15 |
140820 |
206.035 |
206.035 |
204.300 |
204.300 |
-2.800 |
26 |
651 |
-13 |
Total Volume and Open Interest |
6,119 |
45,488 |
+251 |
Lean Hogs(CME) |
Oct14 |
140820 |
94.635 |
94.850 |
91.980 |
92.500 |
-2.330 |
17,896 |
95,107 |
+1,318 |
Dec14 |
140820 |
88.180 |
88.180 |
85.700 |
86.430 |
-2.205 |
6,766 |
62,470 |
+849 |
Feb15 |
140820 |
86.980 |
87.150 |
84.600 |
85.400 |
-1.850 |
2,627 |
37,064 |
+36 |
Apr15 |
140820 |
86.950 |
86.950 |
85.080 |
85.885 |
-1.015 |
1,048 |
18,994 |
+191 |
May15 |
140820 |
89.000 |
89.000 |
88.635 |
88.800 |
-0.400 |
70 |
760 |
+17 |
Jun15 |
140820 |
91.050 |
91.050 |
89.830 |
90.550 |
-0.430 |
558 |
9,481 |
-62 |
Jul15 |
140820 |
88.500 |
89.230 |
88.100 |
88.500 |
-0.400 |
46 |
1,696 |
+3 |
Aug15 |
140820 |
86.730 |
87.080 |
86.180 |
87.000 |
-0.400 |
52 |
1,403 |
+15 |
Total Volume and Open Interest |
29,067 |
227,809 |
+2,369 |
Class III Milk(CME) |
Aug14 |
140820 |
22.17 |
22.30 |
22.17 |
22.20 |
+0.02 |
35 |
3,921 |
-17 |
Sep14 |
140820 |
22.67 |
23.30 |
22.49 |
23.14 |
+0.29 |
350 |
4,369 |
-95 |
Oct14 |
140820 |
21.22 |
21.75 |
21.15 |
21.59 |
+0.13 |
239 |
4,117 |
+68 |
Nov14 |
140820 |
19.81 |
20.22 |
19.81 |
20.08 |
+0.07 |
105 |
3,083 |
+21 |
Dec14 |
140820 |
19.10 |
19.20 |
19.04 |
19.10 |
-0.11 |
58 |
2,954 |
+22 |
Jan15 |
140820 |
18.40 |
18.45 |
18.29 |
18.36 |
-0.09 |
41 |
1,916 |
+9 |
Feb15 |
140820 |
17.95 |
18.02 |
17.95 |
17.98 |
-0.10 |
69 |
1,777 |
+53 |
Mar15 |
140820 |
17.95 |
17.95 |
17.90 |
17.90 |
-0.11 |
26 |
1,563 |
+10 |
Apr15 |
140820 |
17.90 |
17.90 |
17.88 |
17.88 |
-0.15 |
56 |
1,143 |
+37 |
May15 |
140820 |
17.90 |
17.90 |
17.85 |
17.89 |
-0.14 |
26 |
1,062 |
+6 |
Jun15 |
140820 |
18.10 |
18.10 |
17.95 |
17.95 |
-0.15 |
19 |
1,049 |
+7 |
Jul15 |
140820 |
18.05 |
18.05 |
18.05 |
18.05 |
unch |
15 |
569 |
+4 |
Aug15 |
140820 |
18.05 |
18.05 |
18.05 |
18.05 |
unch |
11 |
494 |
+1 |
Total Volume and Open Interest |
1,131 |
29,500 |
+197 |
Cocoa(ICE) |
Sep14 |
140820 |
3216 |
3248 |
3213 |
3221 |
+22 |
429 |
1,170 |
-473 |
Dec14 |
140820 |
3205 |
3255 |
3204 |
3226 |
+22 |
6,966 |
139,272 |
+405 |
Mar15 |
140820 |
3191 |
3238 |
3189 |
3209 |
+21 |
1,312 |
44,065 |
+237 |
May15 |
140820 |
3185 |
3231 |
3182 |
3201 |
+19 |
457 |
13,329 |
+185 |
Jul15 |
140820 |
3181 |
3221 |
3173 |
3190 |
+17 |
185 |
9,517 |
+115 |
Sep15 |
140820 |
3164 |
3200 |
3160 |
3170 |
+13 |
47 |
2,934 |
+7 |
Dec15 |
140820 |
3154 |
3187 |
3150 |
3156 |
+7 |
268 |
1,258 |
+188 |
Total Volume and Open Interest |
9,667 |
214,471 |
+664 |
Coffee "C"(ICE) |
Sep14 |
140820 |
183.50 |
184.25 |
178.65 |
184.10 |
+1.90 |
12,163 |
13,243 |
-4,846 |
Dec14 |
140820 |
187.50 |
189.30 |
182.85 |
188.95 |
+2.80 |
16,276 |
95,467 |
+2,456 |
Mar15 |
140820 |
191.00 |
193.00 |
186.80 |
192.65 |
+2.80 |
1,381 |
29,722 |
+255 |
May15 |
140820 |
193.50 |
195.10 |
188.70 |
194.75 |
+2.80 |
205 |
6,901 |
+66 |
Jul15 |
140820 |
194.85 |
196.40 |
191.05 |
196.40 |
+2.80 |
187 |
2,952 |
+20 |
Sep15 |
140820 |
195.85 |
197.10 |
192.05 |
197.10 |
+2.50 |
130 |
1,979 |
+60 |
Total Volume and Open Interest |
30,369 |
157,080 |
-1,999 |
Orange Juice(ICE) |
Sep14 |
140820 |
146.00 |
147.00 |
144.20 |
146.35 |
+0.10 |
1,018 |
3,990 |
-800 |
Nov14 |
140820 |
147.50 |
148.80 |
146.15 |
148.25 |
-0.20 |
916 |
7,088 |
+599 |
Jan15 |
140820 |
150.00 |
150.50 |
149.70 |
150.30 |
-0.80 |
56 |
1,455 |
+22 |
Mar15 |
140820 |
152.95 |
153.80 |
152.95 |
153.35 |
-0.85 |
11 |
552 |
+11 |
May15 |
140820 |
155.35 |
155.35 |
155.35 |
155.35 |
-0.85 |
10 |
68 |
+10 |
Jul15 |
140820 |
159.20 |
159.20 |
159.20 |
159.20 |
-0.85 |
|
|
|
Total Volume and Open Interest |
2,011 |
13,153 |
-158 |
Sugar #11(ICE) |
Oct14 |
140820 |
15.50 |
15.77 |
15.38 |
15.70 |
+0.23 |
51,904 |
451,537 |
+1,522 |
Mar15 |
140820 |
17.37 |
17.63 |
17.29 |
17.60 |
+0.23 |
28,354 |
247,763 |
-2,788 |
May15 |
140820 |
17.75 |
18.02 |
17.70 |
17.99 |
+0.25 |
7,778 |
49,366 |
+1,298 |
Jul15 |
140820 |
17.96 |
18.23 |
17.90 |
18.20 |
+0.25 |
2,822 |
72,700 |
+239 |
Oct15 |
140820 |
18.32 |
18.60 |
18.29 |
18.58 |
+0.25 |
721 |
33,104 |
+163 |
Mar16 |
140820 |
18.83 |
19.10 |
18.80 |
19.07 |
+0.23 |
142 |
16,490 |
-4 |
May16 |
140820 |
18.85 |
19.10 |
18.81 |
19.06 |
+0.20 |
81 |
2,972 |
+30 |
Jul16 |
140820 |
18.86 |
19.10 |
18.86 |
19.05 |
+0.18 |
38 |
3,295 |
+3 |
Total Volume and Open Interest |
91,840 |
887,630 |
+463 |
London Cocoa(LCE) |
Sep14 |
140820 |
2054 |
2081 |
2046 |
2068 |
+16 |
2,644 |
52,345 |
-701 |
Dec14 |
140820 |
2027 |
2047 |
2020 |
2036 |
+12 |
4,897 |
110,450 |
+803 |
Mar15 |
140820 |
1996 |
2014 |
1991 |
2003 |
+10 |
3,237 |
69,387 |
-158 |
May15 |
140820 |
1980 |
1998 |
1974 |
1986 |
+9 |
2,683 |
31,589 |
+390 |
Jul15 |
140820 |
1971 |
1988 |
1966 |
1977 |
+9 |
2,738 |
7,998 |
+34 |
Sep15 |
140820 |
1961 |
1978 |
1960 |
1968 |
+8 |
2,459 |
8,946 |
+1,063 |
Dec15 |
140820 |
1950 |
1968 |
1947 |
1957 |
+10 |
2,196 |
4,136 |
+2,282 |
Total Volume and Open Interest |
20,890 |
286,733 |
+3,713 |
London Sugar(LCE) |
Oct14 |
140820 |
419.00 |
427.00 |
417.00 |
424.90 |
+4.80 |
4,634 |
32,790 |
-424 |
Dec14 |
140820 |
437.30 |
445.10 |
435.70 |
442.70 |
+4.70 |
1,492 |
17,945 |
+402 |
Mar15 |
140820 |
457.70 |
464.40 |
455.80 |
462.60 |
+4.50 |
725 |
13,731 |
+151 |
May15 |
140820 |
468.00 |
473.80 |
466.20 |
473.10 |
+4.60 |
220 |
4,514 |
+203 |
Aug15 |
140820 |
477.20 |
482.60 |
476.10 |
482.60 |
+4.60 |
25 |
2,773 |
+46 |
Total Volume and Open Interest |
7,135 |
73,042 |
+385 |
Cotton(ICE) |
Oct14 |
140820 |
63.59 |
65.48 |
63.59 |
65.32 |
+1.85 |
17 |
314 |
-3 |
Dec14 |
140820 |
64.16 |
66.20 |
64.13 |
65.81 |
+1.65 |
8,188 |
113,055 |
-1,257 |
Mar15 |
140820 |
65.04 |
66.83 |
65.00 |
66.51 |
+1.48 |
1,411 |
42,291 |
+313 |
May15 |
140820 |
66.15 |
67.70 |
66.14 |
67.55 |
+1.47 |
384 |
2,775 |
+0 |
Jul15 |
140820 |
67.18 |
68.75 |
67.15 |
68.52 |
+1.40 |
33 |
3,638 |
+1 |
Oct15 |
140820 |
68.82 |
68.82 |
68.82 |
68.82 |
+1.26 |
0 |
5 |
+0 |
Total Volume and Open Interest |
10,049 |
165,847 |
-932 |
Lumber(CME) |
Sep14 |
140820 |
353.0 |
356.5 |
351.1 |
355.0 |
+2.4 |
308 |
2,225 |
-80 |
Nov14 |
140820 |
350.9 |
353.9 |
348.5 |
351.1 |
+2.1 |
219 |
2,009 |
-15 |
Jan15 |
140820 |
356.9 |
358.4 |
355.0 |
358.4 |
+3.3 |
6 |
79 |
+5 |
Mar15 |
140820 |
358.0 |
360.0 |
354.5 |
359.0 |
+4.0 |
5 |
37 |
+0 |
Total Volume and Open Interest |
538 |
4,351 |
-90 |
Crude Oil(NYM) |
Sep14 |
140820 |
94.70 |
96.47 |
94.70 |
96.07 |
+1.59 |
157,537 |
54,525 |
-27,644 |
Oct14 |
140820 |
92.80 |
93.58 |
92.73 |
93.45 |
+0.59 |
177,858 |
298,411 |
+14,717 |
Nov14 |
140820 |
92.39 |
93.04 |
92.26 |
92.88 |
+0.54 |
49,754 |
133,293 |
+5,972 |
Dec14 |
140820 |
92.13 |
92.74 |
92.03 |
92.57 |
+0.47 |
51,863 |
219,124 |
-620 |
Jan15 |
140820 |
92.03 |
92.60 |
91.98 |
92.41 |
+0.39 |
16,961 |
79,702 |
+492 |
Feb15 |
140820 |
91.91 |
92.40 |
91.91 |
92.27 |
+0.34 |
6,666 |
43,245 |
-72 |
Mar15 |
140820 |
91.83 |
92.23 |
91.83 |
92.13 |
+0.31 |
8,761 |
61,875 |
+114 |
Apr15 |
140820 |
91.72 |
92.04 |
91.72 |
91.93 |
+0.29 |
2,313 |
32,169 |
+87 |
May15 |
140820 |
91.86 |
91.91 |
91.71 |
91.76 |
+0.26 |
2,218 |
25,895 |
-115 |
Jun15 |
140820 |
91.38 |
91.77 |
91.38 |
91.60 |
+0.23 |
14,946 |
111,127 |
-807 |
Jul15 |
140820 |
91.37 |
91.49 |
91.21 |
91.36 |
+0.20 |
967 |
30,024 |
+84 |
Aug15 |
140820 |
91.15 |
91.15 |
91.15 |
91.15 |
+0.17 |
1,441 |
22,324 |
+39 |
Sep15 |
140820 |
90.76 |
90.99 |
90.76 |
90.99 |
+0.14 |
2,227 |
39,686 |
-96 |
Oct15 |
140820 |
90.83 |
90.83 |
90.83 |
90.83 |
+0.11 |
337 |
22,152 |
+105 |
Nov15 |
140820 |
90.69 |
90.69 |
90.69 |
90.69 |
+0.06 |
434 |
22,885 |
-93 |
Dec15 |
140820 |
90.65 |
90.88 |
90.38 |
90.55 |
+0.02 |
19,035 |
149,251 |
-538 |
Total Volume and Open Interest |
522,099 |
1,576,396 |
-7,505 |
e-miNY Crude Oil(NYM) |
Aug14 |
140721 |
102.950 |
104.650 |
102.650 |
104.600 |
+1.475 |
6,604 |
3,434 |
-326 |
Sep14 |
140819 |
96.600 |
97.050 |
94.450 |
94.475 |
-1.925 |
6,309 |
1,673 |
-232 |
Oct14 |
140820 |
92.850 |
93.575 |
92.725 |
93.450 |
+0.600 |
2,383 |
2,874 |
+380 |
Nov14 |
140820 |
92.350 |
93.000 |
92.350 |
92.875 |
+0.525 |
108 |
947 |
+53 |
Dec14 |
140820 |
92.075 |
92.625 |
92.050 |
92.575 |
+0.475 |
76 |
2,866 |
+45 |
Jan15 |
140820 |
92.200 |
92.425 |
92.200 |
92.400 |
+0.375 |
5 |
26 |
-1 |
Feb15 |
140820 |
92.275 |
92.275 |
92.275 |
92.275 |
+0.350 |
2 |
6 |
+1 |
Mar15 |
140820 |
92.125 |
92.125 |
92.125 |
92.125 |
+0.300 |
1 |
2 |
+1 |
Apr15 |
140820 |
91.925 |
91.925 |
91.925 |
91.925 |
+0.275 |
|
|
|
May15 |
140820 |
91.750 |
91.750 |
91.750 |
91.750 |
+0.250 |
0 |
2 |
+0 |
Total Volume and Open Interest |
4,991 |
8,283 |
+247 |
NY Harbor ULSD(NYM) |
Sep14 |
140820 |
282.10 |
283.13 |
281.06 |
282.58 |
+0.87 |
48,610 |
52,754 |
-4,271 |
Oct14 |
140820 |
282.26 |
283.65 |
281.60 |
283.13 |
+0.87 |
24,851 |
74,125 |
+1,853 |
Nov14 |
140820 |
283.20 |
284.32 |
282.36 |
283.83 |
+0.84 |
9,584 |
39,935 |
-94 |
Dec14 |
140820 |
283.65 |
285.02 |
283.11 |
284.57 |
+0.77 |
13,757 |
43,668 |
+1,067 |
Jan15 |
140820 |
284.41 |
285.58 |
283.92 |
285.40 |
+0.73 |
7,210 |
31,336 |
+748 |
Feb15 |
140820 |
284.37 |
285.35 |
284.20 |
285.35 |
+0.69 |
5,245 |
20,031 |
+813 |
Mar15 |
140820 |
284.04 |
285.24 |
283.50 |
284.67 |
+0.65 |
3,792 |
26,840 |
-45 |
Apr15 |
140820 |
283.32 |
283.95 |
282.40 |
283.83 |
+0.61 |
2,172 |
15,355 |
-181 |
May15 |
140820 |
283.19 |
283.35 |
282.15 |
283.29 |
+0.52 |
1,058 |
5,632 |
+61 |
Jun15 |
140820 |
283.48 |
283.48 |
281.75 |
283.01 |
+0.43 |
1,901 |
19,821 |
+9 |
Jul15 |
140820 |
283.16 |
283.20 |
282.23 |
283.08 |
+0.36 |
481 |
2,529 |
+151 |
Aug15 |
140820 |
283.00 |
283.35 |
282.55 |
283.27 |
+0.29 |
229 |
1,643 |
+32 |
Sep15 |
140820 |
283.30 |
283.58 |
282.95 |
283.58 |
+0.23 |
411 |
2,025 |
+95 |
Oct15 |
140820 |
283.49 |
283.62 |
283.40 |
283.62 |
+0.19 |
348 |
1,428 |
+75 |
Total Volume and Open Interest |
121,389 |
358,343 |
+728 |
RBOB Gasoline(NYM) |
Sep14 |
140820 |
270.45 |
273.49 |
269.29 |
271.26 |
+1.72 |
46,355 |
44,263 |
-5,349 |
Oct14 |
140820 |
257.14 |
259.42 |
255.61 |
257.51 |
+1.15 |
45,008 |
97,095 |
+3,467 |
Nov14 |
140820 |
254.06 |
255.60 |
252.47 |
254.22 |
+1.12 |
21,739 |
48,760 |
+285 |
Dec14 |
140820 |
252.19 |
253.46 |
250.73 |
252.33 |
+1.03 |
14,201 |
27,881 |
-1,471 |
Jan15 |
140820 |
251.84 |
253.28 |
250.98 |
252.43 |
+1.03 |
4,726 |
14,778 |
-101 |
Feb15 |
140820 |
252.77 |
254.05 |
251.94 |
253.45 |
+1.13 |
2,461 |
7,737 |
+406 |
Mar15 |
140820 |
254.22 |
255.50 |
253.46 |
255.06 |
+1.25 |
1,862 |
11,001 |
+245 |
Apr15 |
140820 |
273.05 |
273.20 |
272.25 |
273.16 |
+1.18 |
2,007 |
8,212 |
+475 |
May15 |
140820 |
272.69 |
273.32 |
272.40 |
273.27 |
+1.20 |
2,196 |
6,206 |
+483 |
Jun15 |
140820 |
271.79 |
272.29 |
270.85 |
272.00 |
+1.19 |
2,134 |
7,929 |
+772 |
Total Volume and Open Interest |
146,517 |
287,710 |
+645 |
e-miNY RBOB Gasoline(NYM) |
Sep14 |
140820 |
271.30 |
271.30 |
271.26 |
271.30 |
+1.80 |
1 |
2 |
-1 |
Oct14 |
140820 |
257.50 |
257.51 |
257.50 |
257.50 |
+1.10 |
|
|
|
Nov14 |
140820 |
254.20 |
254.22 |
254.20 |
254.20 |
+1.10 |
|
|
|
Dec14 |
140820 |
252.30 |
252.33 |
252.30 |
252.30 |
+1.00 |
|
|
|
Total Volume and Open Interest |
1 |
2 |
-1 |
Natural Gas(NYM) |
Sep14 |
140820 |
3.870 |
3.888 |
3.792 |
3.823 |
-0.054 |
90,653 |
67,700 |
-11,412 |
Oct14 |
140820 |
3.903 |
3.917 |
3.829 |
3.860 |
-0.048 |
56,295 |
174,876 |
+1,305 |
Nov14 |
140820 |
3.978 |
3.983 |
3.902 |
3.933 |
-0.044 |
23,740 |
149,460 |
+2,329 |
Dec14 |
140820 |
4.072 |
4.081 |
3.998 |
4.030 |
-0.041 |
14,560 |
73,506 |
-476 |
Jan15 |
140820 |
4.140 |
4.143 |
4.075 |
4.108 |
-0.037 |
16,209 |
106,448 |
+1,227 |
Feb15 |
140820 |
4.119 |
4.134 |
4.073 |
4.100 |
-0.035 |
5,451 |
41,846 |
+706 |
Mar15 |
140820 |
4.035 |
4.041 |
3.990 |
4.022 |
-0.033 |
6,384 |
59,034 |
+735 |
Apr15 |
140820 |
3.820 |
3.820 |
3.764 |
3.782 |
-0.031 |
4,373 |
56,216 |
-78 |
May15 |
140820 |
3.773 |
3.785 |
3.752 |
3.766 |
-0.028 |
1,145 |
30,152 |
+14 |
Jun15 |
140820 |
3.799 |
3.816 |
3.787 |
3.799 |
-0.027 |
448 |
21,925 |
+45 |
Jul15 |
140820 |
3.850 |
3.850 |
3.822 |
3.836 |
-0.027 |
269 |
17,341 |
+13 |
Aug15 |
140820 |
3.861 |
3.861 |
3.832 |
3.845 |
-0.027 |
2,635 |
16,606 |
+285 |
Sep15 |
140820 |
3.836 |
3.838 |
3.817 |
3.833 |
-0.026 |
293 |
13,987 |
+89 |
Oct15 |
140820 |
3.856 |
3.872 |
3.841 |
3.860 |
-0.024 |
885 |
28,687 |
-248 |
Nov15 |
140820 |
3.967 |
3.967 |
3.946 |
3.957 |
-0.020 |
177 |
14,871 |
-52 |
Dec15 |
140820 |
4.107 |
4.107 |
4.088 |
4.105 |
-0.017 |
435 |
13,666 |
+353 |
Total Volume and Open Interest |
224,138 |
961,748 |
-5,166 |
Brent Crude Oil(ICE) |
Oct14 |
140820 |
101.50 |
102.37 |
101.44 |
102.28 |
+0.72 |
181,098 |
254,634 |
-6,646 |
Nov14 |
140820 |
102.50 |
103.03 |
102.21 |
102.95 |
+0.65 |
93,060 |
227,230 |
+355 |
Dec14 |
140820 |
102.78 |
103.50 |
102.73 |
103.43 |
+0.61 |
98,001 |
159,659 |
+1,792 |
Jan15 |
140820 |
103.22 |
103.84 |
103.16 |
103.79 |
+0.57 |
27,420 |
72,496 |
-282 |
Feb15 |
140820 |
103.48 |
104.03 |
103.45 |
104.01 |
+0.53 |
15,339 |
53,676 |
-727 |
Mar15 |
140820 |
103.65 |
104.16 |
103.55 |
104.09 |
+0.49 |
20,997 |
47,887 |
-2,161 |
Apr15 |
140820 |
103.73 |
104.15 |
103.54 |
104.07 |
+0.45 |
8,468 |
32,475 |
+190 |
May15 |
140820 |
103.62 |
104.04 |
103.45 |
103.95 |
+0.40 |
5,777 |
26,421 |
+436 |
Jun15 |
140820 |
103.44 |
103.90 |
103.30 |
103.77 |
+0.34 |
26,982 |
77,314 |
-79 |
Jul15 |
140820 |
103.60 |
103.62 |
103.33 |
103.62 |
+0.29 |
2,441 |
20,413 |
-110 |
Aug15 |
140820 |
103.47 |
103.47 |
103.44 |
103.44 |
+0.23 |
1,893 |
20,259 |
+337 |
Sep15 |
140820 |
103.23 |
103.23 |
103.23 |
103.23 |
+0.18 |
2,678 |
25,313 |
-310 |
Oct15 |
140820 |
103.04 |
103.04 |
103.04 |
103.04 |
+0.12 |
826 |
17,636 |
+125 |
Nov15 |
140820 |
102.96 |
102.97 |
102.87 |
102.87 |
+0.06 |
525 |
13,540 |
+95 |
Total Volume and Open Interest |
523,952 |
1,291,535 |
-5,509 |
Gas Oil(ICE) |
Sep14 |
140820 |
856.75 |
862.00 |
856.00 |
857.50 |
+1.75 |
56,846 |
124,107 |
-1,400 |
Oct14 |
140820 |
859.25 |
866.25 |
859.25 |
861.50 |
+1.50 |
49,894 |
119,553 |
+2,578 |
Nov14 |
140820 |
865.25 |
869.50 |
863.75 |
865.00 |
+1.50 |
20,604 |
61,593 |
+499 |
Dec14 |
140820 |
867.50 |
872.00 |
866.25 |
867.75 |
+1.50 |
24,274 |
64,005 |
+899 |
Jan15 |
140820 |
870.75 |
874.00 |
869.50 |
870.50 |
+1.25 |
5,735 |
33,296 |
+1,423 |
Feb15 |
140820 |
883.00 |
886.25 |
882.25 |
882.50 |
+1.50 |
1,060 |
14,084 |
+299 |
Mar15 |
140820 |
883.75 |
886.50 |
882.75 |
883.00 |
+1.00 |
1,432 |
8,748 |
+21 |
Apr15 |
140820 |
883.75 |
886.25 |
882.75 |
882.75 |
+1.00 |
601 |
3,130 |
+44 |
May15 |
140820 |
884.75 |
885.25 |
882.50 |
882.50 |
+0.75 |
462 |
2,651 |
+93 |
Jun15 |
140820 |
883.50 |
885.25 |
882.00 |
882.00 |
+0.50 |
1,803 |
9,614 |
+211 |
Total Volume and Open Interest |
165,063 |
466,800 |
+4,602 |
Ethanol(CBOT) |
Sep14 |
140820 |
2.085 |
2.130 |
2.069 |
2.124 |
+0.005 |
109 |
871 |
-38 |
Oct14 |
140820 |
1.956 |
1.997 |
1.953 |
1.992 |
+0.004 |
239 |
1,185 |
+69 |
Nov14 |
140820 |
1.882 |
1.898 |
1.877 |
1.898 |
+0.004 |
383 |
715 |
+56 |
Dec14 |
140820 |
1.820 |
1.839 |
1.820 |
1.839 |
+0.004 |
316 |
1,165 |
+144 |
Jan15 |
140820 |
1.785 |
1.790 |
1.785 |
1.790 |
unch |
188 |
819 |
+10 |
Feb15 |
140820 |
1.759 |
1.770 |
1.759 |
1.764 |
unch |
39 |
403 |
+15 |
Mar15 |
140820 |
1.742 |
1.742 |
1.742 |
1.742 |
+0.001 |
0 |
308 |
+0 |
Apr15 |
140820 |
1.728 |
1.728 |
1.728 |
1.728 |
+0.001 |
0 |
302 |
+0 |
Total Volume and Open Interest |
1,277 |
5,984 |
+259 |
WTI Crude Oil(ICE) |
Oct14 |
140820 |
92.86 |
93.57 |
92.74 |
93.45 |
+0.59 |
43,526 |
72,620 |
+1,521 |
Nov14 |
140820 |
92.36 |
93.04 |
92.31 |
92.88 |
+0.54 |
18,777 |
34,369 |
+743 |
Dec14 |
140820 |
92.13 |
92.74 |
92.07 |
92.57 |
+0.47 |
12,749 |
100,414 |
+532 |
Jan15 |
140820 |
92.31 |
92.49 |
92.16 |
92.41 |
+0.39 |
2,957 |
16,465 |
+411 |
Feb15 |
140820 |
92.09 |
92.38 |
92.09 |
92.27 |
+0.34 |
1,450 |
7,475 |
+133 |
Mar15 |
140820 |
91.98 |
92.34 |
91.98 |
92.13 |
+0.31 |
1,257 |
19,072 |
+273 |
Apr15 |
140820 |
91.81 |
91.93 |
91.79 |
91.93 |
+0.29 |
211 |
4,648 |
-5 |
May15 |
140820 |
91.67 |
91.76 |
91.62 |
91.76 |
+0.26 |
193 |
2,458 |
-32 |
Jun15 |
140820 |
91.55 |
91.77 |
91.46 |
91.60 |
+0.23 |
2,397 |
35,225 |
-306 |
Jul15 |
140820 |
91.36 |
91.36 |
91.36 |
91.36 |
+0.20 |
104 |
3,736 |
-5 |
Aug15 |
140820 |
91.15 |
91.15 |
91.15 |
91.15 |
+0.17 |
142 |
2,111 |
+22 |
Sep15 |
140820 |
90.99 |
90.99 |
90.99 |
90.99 |
+0.14 |
169 |
7,614 |
+73 |
Oct15 |
140820 |
90.83 |
90.83 |
90.83 |
90.83 |
+0.11 |
57 |
2,450 |
-1 |
Nov15 |
140820 |
90.69 |
90.69 |
90.69 |
90.69 |
+0.06 |
39 |
5,166 |
-21 |
Dec15 |
140820 |
90.69 |
90.86 |
90.39 |
90.55 |
+0.02 |
3,586 |
60,745 |
-483 |
Jan16 |
140820 |
90.27 |
90.27 |
90.27 |
90.27 |
-0.02 |
46 |
4,168 |
+14 |
Total Volume and Open Interest |
109,886 |
467,009 |
-5,146 |
US Dollar Index(ICE) |
Sep14 |
140820 |
81.940 |
82.330 |
81.930 |
82.280 |
+0.342 |
11,650 |
79,008 |
+815 |
Dec14 |
140820 |
82.040 |
82.425 |
82.035 |
82.382 |
+0.342 |
136 |
3,445 |
+63 |
Mar15 |
140820 |
82.240 |
82.535 |
82.240 |
82.497 |
+0.342 |
5 |
139 |
+5 |
Total Volume and Open Interest |
11,791 |
82,640 |
+883 |
Australian Dollar(CME) |
Sep14 |
140820 |
92.83 |
93.01 |
92.58 |
92.73 |
-0.19 |
43,632 |
99,555 |
+4,128 |
Dec14 |
140820 |
92.25 |
92.42 |
92.01 |
92.15 |
-0.19 |
237 |
1,439 |
+13 |
Mar15 |
140820 |
91.95 |
91.95 |
91.58 |
91.58 |
-0.19 |
1 |
10 |
+0 |
Total Volume and Open Interest |
43,878 |
101,068 |
+4,142 |
British Pound(CME) |
Sep14 |
140820 |
166.10 |
166.78 |
165.87 |
165.95 |
-0.20 |
55,978 |
230,120 |
+81 |
Dec14 |
140820 |
166.02 |
166.75 |
165.74 |
165.81 |
-0.20 |
267 |
2,890 |
+15 |
Mar15 |
140820 |
165.62 |
165.83 |
165.62 |
165.62 |
-0.21 |
0 |
71 |
+0 |
Total Volume and Open Interest |
56,245 |
233,197 |
+96 |
Canadian Dollar(CME) |
Sep14 |
140820 |
91.34 |
91.42 |
91.06 |
91.13 |
-0.19 |
26,885 |
101,705 |
-308 |
Dec14 |
140820 |
91.15 |
91.22 |
90.88 |
90.93 |
-0.19 |
241 |
6,880 |
+108 |
Mar15 |
140820 |
90.85 |
90.92 |
90.73 |
90.73 |
-0.19 |
68 |
1,254 |
-19 |
Jun15 |
140820 |
90.54 |
90.73 |
90.54 |
90.54 |
-0.19 |
0 |
453 |
+0 |
Total Volume and Open Interest |
27,219 |
111,197 |
-196 |
Japanese Yen(CME) |
Sep14 |
140820 |
97.16 |
97.19 |
96.31 |
96.44 |
-0.74 |
66,105 |
193,705 |
+4,318 |
Dec14 |
140820 |
97.24 |
97.25 |
96.39 |
96.50 |
-0.75 |
507 |
3,350 |
+313 |
Mar15 |
140820 |
96.92 |
97.34 |
96.59 |
96.59 |
-0.75 |
0 |
179 |
+0 |
Total Volume and Open Interest |
66,624 |
197,275 |
+4,626 |
Swiss Franc(CME) |
Sep14 |
140820 |
109.98 |
110.03 |
109.45 |
109.54 |
-0.48 |
23,903 |
50,485 |
-1,770 |
Dec14 |
140820 |
110.04 |
110.10 |
109.54 |
109.62 |
-0.48 |
88 |
436 |
+19 |
Mar15 |
140820 |
109.73 |
110.21 |
109.73 |
109.73 |
-0.48 |
0 |
11 |
+0 |
Total Volume and Open Interest |
23,991 |
50,946 |
-1,751 |
EuroFX(CME) |
Sep14 |
140820 |
133.19 |
133.26 |
132.57 |
132.65 |
-0.56 |
104,859 |
372,871 |
+4,146 |
Dec14 |
140820 |
133.28 |
133.30 |
132.64 |
132.71 |
-0.56 |
4,343 |
20,093 |
+450 |
Mar15 |
140820 |
133.10 |
133.35 |
132.75 |
132.79 |
-0.56 |
34 |
871 |
-7 |
Total Volume and Open Interest |
109,236 |
393,892 |
+4,589 |
Mexican Peso(CME) |
Sep14 |
140820 |
764.50 |
765.25 |
759.88 |
761.25 |
-3.50 |
25,303 |
131,010 |
-1,258 |
Oct14 |
140820 |
760.12 |
763.50 |
760.12 |
760.12 |
-3.38 |
|
|
|
Total Volume and Open Interest |
27,041 |
143,226 |
+397 |
Brazilian Real(CME) |
Sep14 |
140820 |
442.40 |
442.70 |
440.40 |
441.15 |
-1.85 |
374 |
22,368 |
+104 |
Oct14 |
140820 |
437.60 |
439.45 |
436.90 |
437.60 |
-1.85 |
0 |
44 |
+0 |
Nov14 |
140820 |
433.90 |
435.75 |
433.45 |
433.90 |
-1.85 |
0 |
35 |
+0 |
Dec14 |
140820 |
432.45 |
432.45 |
430.55 |
430.55 |
-1.90 |
29 |
264 |
+8 |
Total Volume and Open Interest |
12,108 |
46,631 |
+11,817 |
30-Year T-Bonds(CBOT) |
Sep14 |
140820 |
139~280 |
140~020 |
139~110 |
139~220 |
-0~030 |
250,946 |
861,318 |
-2,290 |
Dec14 |
140820 |
138~160 |
138~190 |
137~300 |
138~080 |
-0~030 |
3,755 |
10,991 |
+1,757 |
Mar15 |
140820 |
137~080 |
137~080 |
137~040 |
137~040 |
-0~030 |
0 |
3 |
+0 |
Total Volume and Open Interest |
254,701 |
872,312 |
-533 |
10-Year T-Notes(CBOT) |
Sep14 |
140820 |
126~080 |
126~095 |
125~255 |
125~295 |
-0~095 |
783,611 |
2,786,091 |
-24,753 |
Dec14 |
140820 |
125~190 |
125~200 |
125~050 |
125~080 |
-0~095 |
22,102 |
93,115 |
+2,139 |
Mar15 |
140820 |
124~075 |
124~170 |
124~075 |
124~075 |
-0~095 |
|
|
|
Total Volume and Open Interest |
805,713 |
2,879,206 |
-22,614 |
5-Year T-Notes(CBOT) |
Sep14 |
140820 |
119~264 |
119~270 |
119~162 |
119~176 |
-0~082 |
416,077 |
2,111,260 |
+345 |
Dec14 |
140820 |
118~314 |
118~314 |
118~200 |
118~212 |
-0~086 |
9,109 |
50,968 |
+2,926 |
Mar15 |
140820 |
118~052 |
118~140 |
118~052 |
118~052 |
-0~086 |
0 |
34 |
+0 |
Total Volume and Open Interest |
425,186 |
2,162,262 |
+3,271 |
2 Year T-Notes(CBOT) |
Sep14 |
140820 |
109~290 |
109~290 |
109~254 |
109~262 |
-0~026 |
142,589 |
1,357,390 |
+16,256 |
Dec14 |
140820 |
109~180 |
109~182 |
109~146 |
109~152 |
-0~030 |
7,793 |
70,743 |
+2,415 |
Mar15 |
140820 |
109~036 |
109~076 |
109~036 |
109~036 |
-0~040 |
0 |
90 |
+0 |
Total Volume and Open Interest |
150,382 |
1,428,223 |
+18,671 |
Eurodollars(CME) |
Sep14 |
140820 |
99.768 |
99.768 |
99.765 |
99.768 |
unch |
97,077 |
829,142 |
-15,949 |
Dec14 |
140820 |
99.745 |
99.750 |
99.740 |
99.745 |
-0.005 |
80,177 |
901,577 |
-9,011 |
Mar15 |
140820 |
99.670 |
99.675 |
99.645 |
99.660 |
-0.015 |
78,867 |
1,123,166 |
+7,290 |
Jun15 |
140820 |
99.505 |
99.505 |
99.460 |
99.475 |
-0.030 |
92,538 |
1,021,885 |
+4,033 |
Sep15 |
140820 |
99.290 |
99.290 |
99.235 |
99.250 |
-0.040 |
127,597 |
1,038,729 |
-5,087 |
Dec15 |
140820 |
99.060 |
99.060 |
98.995 |
99.015 |
-0.045 |
140,315 |
1,536,267 |
+4,256 |
Mar16 |
140820 |
98.825 |
98.825 |
98.755 |
98.770 |
-0.050 |
92,306 |
1,045,052 |
-461 |
Jun16 |
140820 |
98.570 |
98.570 |
98.495 |
98.510 |
-0.055 |
123,791 |
803,772 |
+12,151 |
Sep16 |
140820 |
98.295 |
98.295 |
98.225 |
98.240 |
-0.055 |
109,579 |
718,177 |
+4,954 |
Dec16 |
140820 |
98.040 |
98.040 |
97.965 |
97.980 |
-0.055 |
136,737 |
1,141,357 |
+11,910 |
Mar17 |
140820 |
97.830 |
97.835 |
97.755 |
97.770 |
-0.055 |
65,327 |
560,724 |
+3,367 |
Jun17 |
140820 |
97.635 |
97.635 |
97.555 |
97.570 |
-0.060 |
65,343 |
449,054 |
-2,696 |
Sep17 |
140820 |
97.475 |
97.475 |
97.395 |
97.405 |
-0.065 |
41,663 |
274,683 |
+4,878 |
Dec17 |
140820 |
97.325 |
97.325 |
97.245 |
97.255 |
-0.065 |
36,349 |
338,581 |
-2,277 |
Mar18 |
140820 |
97.210 |
97.210 |
97.135 |
97.145 |
-0.060 |
26,304 |
215,350 |
+1,639 |
Jun18 |
140820 |
97.110 |
97.110 |
97.035 |
97.045 |
-0.055 |
22,137 |
186,141 |
+716 |
Sep18 |
140820 |
97.015 |
97.020 |
96.950 |
96.960 |
-0.050 |
16,162 |
108,423 |
-2,587 |
Dec18 |
140820 |
96.925 |
96.930 |
96.865 |
96.880 |
-0.045 |
21,386 |
153,740 |
-806 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Sep14 |
140820 |
153~20 |
153~28 |
152~30 |
153~15 |
unch |
61,677 |
496,190 |
-862 |
Dec14 |
140820 |
152~09 |
152~10 |
151~16 |
152~00 |
unch |
339 |
1,583 |
+177 |
Mar15 |
140820 |
152~00 |
152~00 |
152~00 |
152~00 |
unch |
|
|
|
Total Volume and Open Interest |
62,016 |
497,773 |
-685 |
30 Day Federal Funds(CBOT) |
Aug14 |
140820 |
99.910 |
99.910 |
99.910 |
99.910 |
unch |
758 |
30,792 |
-474 |
Sep14 |
140820 |
99.910 |
99.910 |
99.910 |
99.910 |
unch |
599 |
33,120 |
+110 |
Oct14 |
140820 |
99.910 |
99.910 |
99.905 |
99.910 |
unch |
662 |
22,690 |
-32 |
Nov14 |
140820 |
99.900 |
99.905 |
99.895 |
99.900 |
-0.005 |
139 |
18,673 |
+30 |
Dec14 |
140820 |
99.895 |
99.900 |
99.890 |
99.895 |
-0.005 |
243 |
32,808 |
+70 |
Jan15 |
140820 |
99.890 |
99.890 |
99.880 |
99.885 |
-0.005 |
562 |
34,096 |
+189 |
Total Volume and Open Interest |
19,087 |
528,427 |
+2,019 |
3-Mth Euro-Yen(CME) |
Sep14 |
140820 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140820 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140820 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140820 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
0 |
1 |
+0 |
Sep15 |
140820 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Dec15 |
140820 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar16 |
140820 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun16 |
140820 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep16 |
140820 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec16 |
140820 |
99.695 |
99.695 |
99.695 |
99.695 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Sep14 |
140820 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140820 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140820 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140820 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140820 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140820 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140820 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun16 |
140820 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
102 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep14 |
140820 |
146.22 |
146.23 |
145.97 |
146.00 |
-0.22 |
821 |
18,859 |
-141 |
Dec14 |
140820 |
145.83 |
145.83 |
145.59 |
145.59 |
-0.22 |
13 |
14 |
+9 |
Mar15 |
140820 |
145.02 |
145.02 |
145.02 |
145.02 |
-0.22 |
|
|
|
Total Volume and Open Interest |
834 |
18,873 |
-132 |
Euro-Bund(EUREX) |
Sep14 |
140820 |
150.07 |
150.37 |
149.94 |
150.32 |
+0.21 |
433,686 |
1,311,375 |
+3,238 |
Dec14 |
140820 |
148.20 |
148.47 |
148.13 |
148.44 |
+0.21 |
1,630 |
36,172 |
+727 |
Mar15 |
140820 |
147.37 |
147.37 |
147.37 |
147.37 |
+0.16 |
0 |
11 |
+0 |
Total Volume and Open Interest |
435,316 |
1,347,558 |
+3,965 |
Euro-Bobl(EUREX) |
Sep14 |
140820 |
128.91 |
129.01 |
128.89 |
129.00 |
+0.05 |
265,555 |
1,024,854 |
-3,788 |
Dec14 |
140820 |
127.22 |
127.31 |
127.22 |
127.31 |
+0.05 |
696 |
13,921 |
+63 |
Mar15 |
140820 |
127.31 |
127.31 |
127.31 |
127.31 |
+0.05 |
|
|
|
Total Volume and Open Interest |
266,251 |
1,038,775 |
-3,725 |
3-Mth Euribor(EUREX) |
Sep14 |
140820 |
99.825 |
99.825 |
99.825 |
99.825 |
+0.005 |
0 |
3,800 |
+0 |
Dec14 |
140820 |
99.835 |
99.835 |
99.835 |
99.835 |
+0.005 |
72 |
2,206 |
-20 |
Mar15 |
140820 |
99.850 |
99.850 |
99.850 |
99.850 |
+0.005 |
2 |
3,036 |
+0 |
Total Volume and Open Interest |
99 |
29,967 |
-32 |
Long Gilt(LIFFE) |
Sep14 |
140820 |
112~28 |
112~30 |
112~15 |
112~24 |
-0~07 |
148,770 |
378,190 |
-5,085 |
Dec14 |
140820 |
112~00 |
112~03 |
111~24 |
111~29 |
-0~07 |
394 |
18 |
+13 |
Total Volume and Open Interest |
149,164 |
378,208 |
-5,072 |
3-Mth Short Sterling(LIFFE) |
Sep14 |
140820 |
99.42 |
99.43 |
99.41 |
99.42 |
-0.01 |
19,226 |
310,889 |
+4,055 |
Dec14 |
140820 |
99.29 |
99.30 |
99.24 |
99.28 |
-0.03 |
66,695 |
484,033 |
+15,063 |
Mar15 |
140820 |
99.11 |
99.12 |
99.04 |
99.08 |
-0.04 |
73,291 |
401,836 |
+12,071 |
Jun15 |
140820 |
98.92 |
98.92 |
98.83 |
98.88 |
-0.04 |
59,168 |
282,092 |
+4,618 |
Sep15 |
140820 |
98.71 |
98.73 |
98.63 |
98.68 |
-0.04 |
73,447 |
268,907 |
+4,728 |
Dec15 |
140820 |
98.53 |
98.54 |
98.43 |
98.49 |
-0.04 |
84,440 |
269,134 |
-5,275 |
Total Volume and Open Interest |
660,522 |
2,969,790 |
+33,184 |
3-Mth Euribor(LIFFE) |
Sep14 |
140820 |
99.820 |
99.830 |
99.820 |
99.825 |
unch |
34,321 |
478,827 |
+1,863 |
Dec14 |
140820 |
99.830 |
99.840 |
99.830 |
99.835 |
unch |
36,164 |
440,196 |
-6,754 |
Mar15 |
140820 |
99.840 |
99.855 |
99.835 |
99.845 |
unch |
46,418 |
386,801 |
+1,625 |
Total Volume and Open Interest |
291,346 |
3,692,375 |
-32,473 |
3-Mth Aus T-Bills(SFE) |
Sep14 |
140820 |
97.38 |
97.38 |
97.36 |
97.38 |
unch |
9,201 |
155,795 |
+3,569 |
Dec14 |
140820 |
97.42 |
97.44 |
97.40 |
97.41 |
-0.02 |
15,772 |
231,843 |
+3,689 |
Mar15 |
140820 |
97.44 |
97.47 |
97.41 |
97.42 |
-0.03 |
20,093 |
203,163 |
-5,222 |
Jun15 |
140820 |
97.42 |
97.45 |
97.38 |
97.40 |
-0.03 |
28,131 |
160,474 |
+1,062 |
Sep15 |
140820 |
97.36 |
97.39 |
97.31 |
97.33 |
-0.03 |
18,641 |
112,621 |
-339 |
Dec15 |
140820 |
97.27 |
97.31 |
97.23 |
97.25 |
-0.03 |
12,429 |
71,586 |
+2,584 |
Mar16 |
140820 |
97.18 |
97.22 |
97.13 |
97.15 |
-0.04 |
4,794 |
40,352 |
-1,360 |
Jun16 |
140820 |
97.08 |
97.12 |
97.03 |
97.05 |
-0.04 |
2,107 |
25,297 |
-335 |
Sep16 |
140820 |
96.99 |
96.99 |
96.95 |
96.96 |
-0.04 |
358 |
2,470 |
+159 |
Dec16 |
140820 |
96.89 |
96.89 |
96.85 |
96.85 |
-0.04 |
90 |
673 |
+90 |
Total Volume and Open Interest |
111,766 |
1,004,639 |
+3,927 |
10-Year Aus T-Bonds(SFE) |
Sep14 |
140820 |
96.61 |
96.65 |
96.57 |
96.59 |
-0.02 |
71,250 |
705,493 |
+7,015 |
Dec14 |
140820 |
96.58 |
96.58 |
96.58 |
96.58 |
-0.02 |
28 |
18 |
+18 |
Total Volume and Open Interest |
71,278 |
705,511 |
+7,033 |
3-Year Aus T-Bonds(SFE) |
Sep14 |
140820 |
97.40 |
97.43 |
97.35 |
97.37 |
-0.03 |
115,543 |
630,658 |
-249,647 |
Dec14 |
140820 |
97.32 |
97.32 |
97.32 |
97.32 |
-0.03 |
|
|
|
Total Volume and Open Interest |
115,543 |
630,658 |
-249,647 |
Gold(CMX) |
Aug14 |
140820 |
1295.4 |
1295.8 |
1288.4 |
1293.4 |
-1.7 |
100 |
616 |
-209 |
Oct14 |
140820 |
1295.3 |
1298.0 |
1287.7 |
1294.3 |
-1.6 |
2,886 |
23,626 |
-313 |
Dec14 |
140820 |
1297.2 |
1299.3 |
1288.7 |
1295.2 |
-1.5 |
76,105 |
271,889 |
-788 |
Feb15 |
140820 |
1297.6 |
1299.0 |
1290.8 |
1296.2 |
-1.5 |
330 |
15,265 |
+9 |
Apr15 |
140820 |
1299.0 |
1299.0 |
1296.5 |
1297.0 |
-1.5 |
424 |
9,833 |
+46 |
Jun15 |
140820 |
1299.4 |
1300.4 |
1292.0 |
1297.8 |
-1.4 |
169 |
8,481 |
-24 |
Aug15 |
140820 |
1300.0 |
1300.0 |
1293.0 |
1298.8 |
-1.3 |
17 |
5,072 |
-4 |
Oct15 |
140820 |
1303.0 |
1303.0 |
1299.0 |
1299.8 |
-1.3 |
3 |
566 |
-2 |
Dec15 |
140820 |
1301.8 |
1301.8 |
1299.9 |
1301.0 |
-1.3 |
192 |
13,484 |
+109 |
Feb16 |
140820 |
1302.6 |
1302.6 |
1302.6 |
1302.6 |
-1.3 |
0 |
848 |
+0 |
Apr16 |
140820 |
1304.4 |
1304.4 |
1304.4 |
1304.4 |
-1.3 |
0 |
150 |
+0 |
Jun16 |
140820 |
1306.4 |
1306.4 |
1306.4 |
1306.4 |
-1.3 |
0 |
4,135 |
+0 |
Total Volume and Open Interest |
80,830 |
367,902 |
-1,182 |
Silver(CMX) |
Sep14 |
140820 |
1942.5 |
1958.5 |
1939.5 |
1949.7 |
+8.5 |
26,561 |
65,809 |
-2,188 |
Dec14 |
140820 |
1949.0 |
1965.0 |
1946.5 |
1956.7 |
+9.1 |
5,278 |
67,785 |
+1,604 |
Mar15 |
140820 |
1957.5 |
1968.0 |
1953.0 |
1962.6 |
+9.1 |
712 |
7,767 |
-21 |
May15 |
140820 |
1966.0 |
1966.0 |
1966.0 |
1966.0 |
+9.2 |
46 |
3,880 |
+13 |
Jul15 |
140820 |
1969.1 |
1969.1 |
1969.1 |
1969.1 |
+9.2 |
3 |
3,745 |
+0 |
Sep15 |
140820 |
1972.1 |
1972.1 |
1972.1 |
1972.1 |
+9.2 |
0 |
1,353 |
+0 |
Dec15 |
140820 |
1985.0 |
1985.0 |
1977.3 |
1977.3 |
+9.1 |
12 |
6,935 |
+0 |
Total Volume and Open Interest |
32,617 |
165,052 |
-601 |
Platinum(NYMEX) |
Oct14 |
140820 |
1439.5 |
1443.0 |
1425.7 |
1429.2 |
-10.3 |
7,639 |
61,168 |
-594 |
Jan15 |
140820 |
1440.9 |
1440.9 |
1427.9 |
1430.8 |
-9.9 |
91 |
2,940 |
+52 |
Apr15 |
140820 |
1432.6 |
1432.7 |
1431.4 |
1432.7 |
-9.9 |
1 |
90 |
+1 |
Jul15 |
140820 |
1433.0 |
1433.0 |
1433.0 |
1433.0 |
-9.9 |
|
|
|
Total Volume and Open Interest |
7,751 |
64,231 |
-521 |
Palladium(NYMEX) |
Sep14 |
140820 |
882.15 |
883.00 |
865.50 |
868.45 |
-12.35 |
5,436 |
31,008 |
-1,503 |
Dec14 |
140820 |
882.95 |
883.85 |
866.40 |
869.35 |
-12.25 |
2,278 |
12,783 |
+1,660 |
Mar15 |
140820 |
883.00 |
883.00 |
869.30 |
869.30 |
-12.20 |
2 |
37 |
+2 |
Total Volume and Open Interest |
7,716 |
44,286 |
+159 |
Copper(CMX) |
Sep14 |
140820 |
308.75 |
317.85 |
308.40 |
317.70 |
+8.85 |
36,116 |
42,417 |
-1,742 |
Dec14 |
140820 |
311.65 |
319.90 |
311.30 |
319.75 |
+7.85 |
13,684 |
79,015 |
+2,815 |
Mar15 |
140820 |
312.85 |
320.85 |
312.15 |
320.75 |
+8.10 |
602 |
19,817 |
+165 |
May15 |
140820 |
313.75 |
321.00 |
313.75 |
320.95 |
+7.90 |
12 |
2,646 |
+3 |
Jul15 |
140820 |
321.10 |
321.10 |
321.10 |
321.10 |
+7.75 |
6 |
661 |
+3 |
Total Volume and Open Interest |
51,535 |
152,264 |
+1,309 |
DJIA Index(CBOT) |
Sep14 |
140820 |
16877 |
16960 |
16860 |
16950 |
+69 |
76 |
5,874 |
-2 |
Dec14 |
140820 |
16867 |
16867 |
16798 |
16867 |
+69 |
5 |
60 |
-3 |
Mar15 |
140820 |
16801 |
16801 |
16732 |
16801 |
+69 |
|
|
|
Jun15 |
140820 |
16711 |
16711 |
16642 |
16711 |
+69 |
|
|
|
Total Volume and Open Interest |
81 |
5,934 |
-5 |
E-mini DJIA Index(CBOT) |
Sep14 |
140820 |
16885 |
16970 |
16855 |
16950 |
+69 |
97,398 |
107,741 |
-1,988 |
Dec14 |
140820 |
16793 |
16885 |
16770 |
16867 |
+69 |
240 |
577 |
+107 |
Mar15 |
140820 |
16801 |
16801 |
16801 |
16801 |
+69 |
1 |
35 |
+0 |
Jun15 |
140820 |
16711 |
16711 |
16711 |
16711 |
+69 |
0 |
2 |
+0 |
Total Volume and Open Interest |
97,639 |
108,355 |
-1,881 |
S & P 500(CME) |
Sep14 |
140820 |
1977.30 |
1985.70 |
1973.10 |
1983.30 |
+6.10 |
7,934 |
152,839 |
+564 |
Dec14 |
140820 |
1975.00 |
1975.40 |
1967.40 |
1975.40 |
+6.00 |
681 |
7,110 |
+564 |
Mar15 |
140820 |
1969.00 |
1969.00 |
1959.80 |
1967.70 |
+5.90 |
0 |
3,143 |
+0 |
Jun15 |
140820 |
1960.80 |
1960.80 |
1952.90 |
1960.80 |
+5.90 |
|
|
|
Total Volume and Open Interest |
8,615 |
163,092 |
+1,128 |
S & P 500 E-Mini(Globex) |
Sep14 |
140820 |
1977.75 |
1986.00 |
1973.00 |
1983.25 |
+6.00 |
890,465 |
2,935,727 |
+5,670 |
Dec14 |
140820 |
1969.50 |
1978.00 |
1965.50 |
1975.50 |
+6.00 |
4,727 |
42,974 |
+1,810 |
Total Volume and Open Interest |
895,251 |
2,979,293 |
+7,492 |
NASDAQ 100(CME) |
Sep14 |
140820 |
4031.80 |
4046.00 |
4029.30 |
4039.50 |
+5.20 |
757 |
6,905 |
+116 |
Dec14 |
140820 |
4025.00 |
4034.00 |
4025.00 |
4032.30 |
+5.30 |
81 |
79 |
+65 |
Mar15 |
140820 |
4025.80 |
4025.80 |
4020.50 |
4025.80 |
+5.30 |
|
|
|
Total Volume and Open Interest |
838 |
6,984 |
+181 |
NASDAQ 100 E-Mini(Globex) |
Sep14 |
140820 |
4036.50 |
4046.50 |
4028.80 |
4039.50 |
+5.20 |
159,348 |
355,670 |
+2,072 |
Dec14 |
140820 |
4027.30 |
4039.00 |
4022.00 |
4032.30 |
+5.30 |
950 |
2,005 |
+78 |
Total Volume and Open Interest |
160,302 |
357,735 |
+2,154 |
S & P Midcap 400(CME) |
Sep14 |
140820 |
1422.50 |
1422.50 |
1418.80 |
1422.50 |
+3.70 |
73 |
1,025 |
+73 |
Dec14 |
140820 |
1418.40 |
1418.40 |
1414.70 |
1418.40 |
+3.70 |
|
|
|
Mar15 |
140820 |
1414.40 |
1414.40 |
1410.70 |
1414.40 |
+3.70 |
|
|
|
Total Volume and Open Interest |
73 |
1,025 |
+73 |
Volatility Index(CBOE) |
Aug14 |
140819 |
12.53 |
12.55 |
12.10 |
12.20 |
-0.35 |
124,232 |
65,722 |
+65,722 |
Sep14 |
140820 |
13.45 |
13.75 |
13.40 |
13.50 |
unch |
70,110 |
154,659 |
+1,257 |
Oct14 |
140820 |
14.10 |
14.40 |
14.05 |
14.20 |
+0.10 |
25,003 |
48,439 |
+1,139 |
Nov14 |
140820 |
14.70 |
14.94 |
14.65 |
14.80 |
+0.10 |
18,458 |
37,343 |
+331 |
Total Volume and Open Interest |
192,105 |
345,756 |
-63,178 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep14 |
140820 |
15500 |
15580 |
15405 |
15565 |
+65 |
6,943 |
59,731 |
+203 |
Dec14 |
140820 |
15450 |
15525 |
15375 |
15525 |
+65 |
22 |
166 |
+8 |
Total Volume and Open Interest |
6,965 |
59,897 |
+211 |
Nikkei 225(SGX) |
Sep14 |
140820 |
15455 |
15490 |
15410 |
15435 |
-15 |
57,320 |
247,546 |
-188 |
Dec14 |
140820 |
15365 |
15415 |
15345 |
15355 |
-10 |
58 |
27,497 |
+2 |
Mar15 |
140820 |
15340 |
15340 |
15340 |
15340 |
-10 |
0 |
50 |
+0 |
Total Volume and Open Interest |
57,378 |
284,328 |
-186 |
CAC 40(EURONEXT) |
Sep14 |
140820 |
4250.0 |
4256.5 |
4216.0 |
4241.0 |
-14.5 |
69,062 |
263,184 |
+18,084 |
Oct14 |
140820 |
4242.0 |
4245.0 |
4208.5 |
4232.5 |
-14.5 |
62 |
18,340 |
+30 |
Nov14 |
140820 |
4231.5 |
4231.5 |
4231.5 |
4231.5 |
-14.5 |
|
|
|
Total Volume and Open Interest |
69,124 |
281,883 |
|
Hang Seng Index(HKFE) |
Aug14 |
140820 |
25103 |
25189 |
25054 |
25113 |
+6 |
50,304 |
120,609 |
-981 |
Sep14 |
140820 |
25050 |
25118 |
24985 |
25041 |
+2 |
3,129 |
10,854 |
+850 |
Total Volume and Open Interest |
54,443 |
134,944 |
+105 |
DAX(EUREX) |
Sep14 |
140820 |
9327.5 |
9342.0 |
9245.5 |
9314.5 |
-23.5 |
78,855 |
143,907 |
-2,050 |
Dec14 |
140820 |
9335.0 |
9343.5 |
9260.5 |
9320.5 |
-23.5 |
217 |
4,214 |
+6 |
Mar15 |
140820 |
9340.0 |
9350.0 |
9273.0 |
9332.0 |
-23.5 |
6 |
704 |
+1 |
Total Volume and Open Interest |
79,078 |
148,825 |
-2,043 |
FT-SE 100(EURONEXT) |
Sep14 |
140820 |
6775.50 |
6775.50 |
6735.00 |
6751.00 |
-17.00 |
69,338 |
567,522 |
+3,366 |
Dec14 |
140820 |
6747.00 |
6747.00 |
6714.50 |
6724.50 |
-17.50 |
122 |
11,790 |
+3 |
Mar15 |
140820 |
6695.00 |
6695.00 |
6677.00 |
6677.00 |
-17.00 |
60 |
500 |
+0 |
Total Volume and Open Interest |
69,520 |
579,852 |
+3,369 |
SPI 200(SFE) |
Sep14 |
140820 |
5577.0 |
5606.0 |
5562.0 |
5606.0 |
+23.0 |
21,168 |
227,706 |
-997 |
Dec14 |
140820 |
5582.0 |
5603.0 |
5574.0 |
5603.0 |
+23.0 |
35 |
3,169 |
-18 |
Mar15 |
140820 |
5568.0 |
5568.0 |
5568.0 |
5568.0 |
+23.0 |
96 |
1,930 |
-27 |
Total Volume and Open Interest |
21,625 |
238,088 |
-741 |
FTSE MIB(ISE) |
Sep14 |
140820 |
19600.00 |
19690.00 |
19520.00 |
19611.00 |
-53.00 |
22,835 |
44,049 |
+44,049 |
Dec14 |
140820 |
19490.00 |
19530.00 |
19440.00 |
19506.00 |
-56.00 |
26 |
262 |
+262 |
Mar15 |
140820 |
19515.00 |
19515.00 |
19504.00 |
19504.00 |
-60.00 |
0 |
1 |
+1 |
Total Volume and Open Interest |
22,861 |
44,312 |
+1,033 |
KOSPI 200(KFE) |
Sep14 |
140820 |
267.70 |
268.60 |
266.70 |
267.00 |
-0.70 |
128,451 |
120,706 |
-514 |
Dec14 |
140820 |
269.20 |
270.35 |
268.25 |
268.40 |
-0.80 |
537 |
4,710 |
-77 |
Mar15 |
140820 |
268.50 |
268.50 |
267.70 |
267.80 |
-0.10 |
3 |
692 |
-2 |
Total Volume and Open Interest |
128,993 |
126,936 |
-593 |
GSCI(CME) |
Sep14 |
140820 |
600.85 |
602.05 |
599.00 |
600.85 |
+1.80 |
59 |
8,634 |
+36 |
Oct14 |
140820 |
601.35 |
602.55 |
599.50 |
601.35 |
+1.80 |
0 |
1 |
+0 |
Nov14 |
140820 |
601.85 |
602.30 |
599.25 |
601.85 |
+2.55 |
|
|
|
Total Volume and Open Interest |
59 |
8,635 |
+36 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|