|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu August 28, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep14 |
140828 |
1085.00 |
1123.00 |
1068.75 |
1073.75 |
-12.00 |
11,001 |
4,545 |
-2,980 |
Nov14 |
140828 |
1023.50 |
1033.25 |
1021.00 |
1028.75 |
+5.00 |
94,686 |
411,172 |
+210 |
Jan15 |
140828 |
1031.25 |
1041.00 |
1029.25 |
1036.50 |
+4.75 |
16,987 |
73,756 |
+303 |
Mar15 |
140828 |
1039.25 |
1048.50 |
1037.25 |
1043.75 |
+4.50 |
10,228 |
56,070 |
+308 |
May15 |
140828 |
1046.25 |
1054.75 |
1043.25 |
1050.25 |
+5.25 |
4,918 |
31,862 |
+1,114 |
Jul15 |
140828 |
1053.00 |
1059.50 |
1048.25 |
1054.75 |
+5.00 |
6,230 |
31,458 |
+925 |
Aug15 |
140828 |
1055.00 |
1058.00 |
1050.50 |
1055.00 |
+4.50 |
472 |
1,657 |
+226 |
Sep15 |
140828 |
1042.50 |
1046.00 |
1039.50 |
1044.50 |
+5.00 |
60 |
440 |
+25 |
Nov15 |
140828 |
1035.00 |
1045.25 |
1034.50 |
1039.50 |
+3.25 |
4,105 |
36,498 |
+1,430 |
Jan16 |
140828 |
1048.00 |
1048.00 |
1041.25 |
1044.25 |
+3.00 |
18 |
348 |
+8 |
Mar16 |
140828 |
1047.25 |
1047.25 |
1044.00 |
1047.25 |
+3.25 |
6 |
55 |
+1 |
May16 |
140828 |
1049.25 |
1049.25 |
1045.75 |
1049.25 |
+3.50 |
3 |
18 |
+0 |
Jul16 |
140828 |
1055.00 |
1055.00 |
1049.00 |
1052.25 |
+3.25 |
22 |
76 |
+7 |
Aug16 |
140828 |
1048.50 |
1048.50 |
1045.25 |
1048.50 |
+3.25 |
1 |
5 |
+0 |
Total Volume and Open Interest |
148,772 |
648,601 |
+1,593 |
Soybean Meal(CBOT) |
Sep14 |
140828 |
416.50 |
434.50 |
411.20 |
433.20 |
+16.70 |
13,764 |
11,572 |
-3,389 |
Oct14 |
140828 |
356.70 |
365.00 |
356.30 |
362.90 |
+6.20 |
15,217 |
43,353 |
-570 |
Dec14 |
140828 |
344.10 |
349.80 |
343.40 |
348.60 |
+4.40 |
32,574 |
161,439 |
-931 |
Jan15 |
140828 |
340.60 |
345.70 |
340.00 |
344.50 |
+3.70 |
4,483 |
28,296 |
+1,210 |
Mar15 |
140828 |
340.00 |
343.80 |
339.10 |
342.60 |
+2.80 |
6,996 |
26,703 |
+1,259 |
May15 |
140828 |
339.80 |
344.00 |
339.10 |
342.60 |
+2.80 |
2,587 |
19,598 |
+374 |
Jul15 |
140828 |
341.00 |
345.20 |
340.60 |
343.60 |
+2.40 |
2,396 |
17,806 |
+592 |
Aug15 |
140828 |
342.00 |
345.00 |
341.20 |
343.20 |
+1.70 |
1,071 |
3,955 |
+292 |
Sep15 |
140828 |
342.70 |
344.80 |
340.80 |
342.10 |
+1.30 |
194 |
2,413 |
+34 |
Oct15 |
140828 |
339.70 |
340.40 |
336.80 |
338.60 |
+1.80 |
85 |
1,490 |
+24 |
Total Volume and Open Interest |
80,500 |
321,972 |
-787 |
Soybean Oil(CBOT) |
Sep14 |
140828 |
32.70 |
32.87 |
32.46 |
32.64 |
-0.03 |
22,086 |
13,326 |
-4,787 |
Oct14 |
140828 |
32.73 |
32.91 |
32.51 |
32.67 |
-0.03 |
17,188 |
33,680 |
+2,704 |
Dec14 |
140828 |
32.82 |
33.05 |
32.64 |
32.79 |
-0.02 |
35,799 |
212,451 |
+1,376 |
Jan15 |
140828 |
33.10 |
33.28 |
32.92 |
33.07 |
-0.01 |
3,634 |
31,530 |
-464 |
Mar15 |
140828 |
33.40 |
33.60 |
33.21 |
33.37 |
unch |
4,322 |
23,492 |
+384 |
May15 |
140828 |
33.65 |
33.78 |
33.47 |
33.61 |
-0.01 |
1,880 |
14,756 |
+251 |
Jul15 |
140828 |
33.94 |
34.05 |
33.69 |
33.84 |
-0.01 |
1,710 |
13,295 |
+97 |
Aug15 |
140828 |
34.03 |
34.04 |
33.91 |
33.98 |
unch |
459 |
3,300 |
+134 |
Sep15 |
140828 |
34.12 |
34.20 |
34.05 |
34.07 |
-0.01 |
163 |
2,867 |
+39 |
Oct15 |
140828 |
34.27 |
34.27 |
34.12 |
34.12 |
unch |
31 |
2,845 |
-3 |
Total Volume and Open Interest |
88,309 |
358,599 |
+206 |
Canola(WCE) |
Nov14 |
140828 |
421.9 |
430.4 |
421.9 |
425.2 |
+3.3 |
11,645 |
92,755 |
+1,799 |
Jan15 |
140828 |
428.5 |
436.1 |
427.6 |
431.0 |
+3.5 |
4,614 |
40,815 |
+2,276 |
Mar15 |
140828 |
433.3 |
439.7 |
432.7 |
436.1 |
+3.7 |
1,245 |
13,402 |
+61 |
May15 |
140828 |
434.7 |
441.1 |
434.2 |
438.0 |
+4.1 |
1,311 |
11,363 |
-35 |
Jul15 |
140828 |
434.7 |
441.3 |
434.2 |
438.3 |
+4.2 |
1,361 |
7,848 |
+296 |
Total Volume and Open Interest |
21,172 |
174,715 |
+4,822 |
Corn(CBOT) |
Sep14 |
140828 |
355.25 |
362.00 |
354.75 |
361.75 |
+5.75 |
86,304 |
74,305 |
-22,812 |
Dec14 |
140828 |
364.25 |
370.00 |
363.50 |
369.25 |
+4.25 |
149,583 |
803,115 |
+3,144 |
Mar15 |
140828 |
378.00 |
383.00 |
376.75 |
382.25 |
+4.00 |
26,260 |
171,664 |
+3,413 |
May15 |
140828 |
386.00 |
391.00 |
385.00 |
390.50 |
+4.00 |
5,371 |
37,805 |
+813 |
Jul15 |
140828 |
392.50 |
397.25 |
392.00 |
397.00 |
+3.75 |
7,782 |
61,109 |
+1,593 |
Sep15 |
140828 |
399.50 |
403.25 |
399.50 |
403.25 |
+3.00 |
1,130 |
16,775 |
+245 |
Dec15 |
140828 |
407.50 |
410.00 |
406.75 |
409.25 |
+1.75 |
5,507 |
81,543 |
+774 |
Mar16 |
140828 |
415.50 |
418.00 |
415.50 |
417.25 |
+1.25 |
69 |
2,299 |
+44 |
May16 |
140828 |
421.50 |
423.00 |
421.50 |
423.00 |
+0.75 |
2 |
691 |
-1 |
Jul16 |
140828 |
426.00 |
427.25 |
425.00 |
426.50 |
+0.75 |
21 |
1,493 |
+10 |
Total Volume and Open Interest |
282,091 |
1,254,162 |
-12,776 |
Wheat(CBOT) |
Sep14 |
140828 |
547.00 |
564.50 |
545.00 |
556.50 |
+9.25 |
15,901 |
21,351 |
-6,394 |
Dec14 |
140828 |
562.25 |
579.25 |
559.00 |
571.75 |
+9.50 |
56,498 |
244,717 |
-783 |
Mar15 |
140828 |
582.25 |
598.25 |
579.25 |
591.25 |
+8.75 |
11,585 |
67,293 |
+1,610 |
May15 |
140828 |
593.00 |
607.25 |
593.00 |
600.75 |
+7.75 |
3,337 |
20,096 |
+729 |
Jul15 |
140828 |
597.75 |
612.00 |
595.75 |
605.25 |
+6.00 |
3,681 |
34,415 |
+58 |
Sep15 |
140828 |
611.50 |
620.00 |
608.75 |
613.50 |
+4.75 |
164 |
2,118 |
+89 |
Total Volume and Open Interest |
91,775 |
396,273 |
-4,514 |
Wheat(KCBT) |
Sep14 |
140828 |
627.50 |
645.00 |
626.00 |
635.00 |
+7.00 |
7,199 |
9,210 |
-3,205 |
Dec14 |
140828 |
637.00 |
654.00 |
634.00 |
644.75 |
+6.75 |
12,367 |
86,714 |
+2,034 |
Mar15 |
140828 |
644.00 |
662.00 |
644.00 |
653.25 |
+6.75 |
1,581 |
22,513 |
+514 |
May15 |
140828 |
649.50 |
663.25 |
649.50 |
656.50 |
+5.75 |
662 |
6,729 |
-51 |
Jul15 |
140828 |
638.00 |
653.00 |
638.00 |
645.50 |
+5.25 |
665 |
9,523 |
+248 |
Sep15 |
140828 |
658.25 |
661.50 |
651.75 |
657.00 |
+5.25 |
42 |
967 |
+14 |
Total Volume and Open Interest |
22,516 |
136,627 |
-446 |
Wheat(MGE) |
Sep14 |
140828 |
610.00 |
629.00 |
608.50 |
612.00 |
+1.75 |
5,730 |
6,614 |
-2,391 |
Dec14 |
140828 |
626.25 |
643.50 |
623.75 |
632.00 |
+5.25 |
5,159 |
37,298 |
+614 |
Mar15 |
140828 |
648.75 |
654.50 |
644.00 |
645.00 |
+5.50 |
772 |
11,087 |
+40 |
May15 |
140828 |
660.00 |
663.25 |
653.00 |
654.00 |
+5.25 |
174 |
2,382 |
+23 |
Jul15 |
140828 |
669.00 |
672.25 |
661.25 |
661.25 |
+4.75 |
47 |
1,667 |
-8 |
Total Volume and Open Interest |
11,900 |
60,366 |
-1,719 |
Oats(CBOT) |
Sep14 |
140828 |
361.25 |
376.75 |
359.00 |
361.00 |
+1.25 |
118 |
621 |
-87 |
Dec14 |
140828 |
341.00 |
341.50 |
338.00 |
341.00 |
unch |
777 |
7,096 |
+69 |
Mar15 |
140828 |
327.25 |
328.50 |
325.00 |
328.00 |
unch |
62 |
1,139 |
-2 |
May15 |
140828 |
319.25 |
320.50 |
319.25 |
320.50 |
+1.25 |
29 |
259 |
+0 |
Total Volume and Open Interest |
990 |
9,162 |
-16 |
Rough Rice(CBOT) |
Sep14 |
140828 |
12.82 |
12.82 |
12.66 |
12.69 |
-0.11 |
369 |
1,297 |
-255 |
Nov14 |
140828 |
12.89 |
12.90 |
12.76 |
12.81 |
-0.08 |
492 |
6,669 |
+255 |
Jan15 |
140828 |
13.07 |
13.08 |
12.97 |
13.01 |
-0.07 |
17 |
789 |
+4 |
Mar15 |
140828 |
13.19 |
13.26 |
13.19 |
13.19 |
-0.07 |
0 |
105 |
+0 |
Total Volume and Open Interest |
878 |
8,860 |
+4 |
Live Cattle(CME) |
Aug14 |
140828 |
153.150 |
155.435 |
153.075 |
154.650 |
+1.450 |
1,572 |
1,771 |
-910 |
Oct14 |
140828 |
147.900 |
150.800 |
147.500 |
150.100 |
+2.275 |
18,725 |
137,772 |
-1,910 |
Dec14 |
140828 |
150.650 |
152.900 |
150.185 |
152.700 |
+1.915 |
9,679 |
83,386 |
+963 |
Feb15 |
140828 |
151.380 |
153.800 |
150.950 |
153.785 |
+2.185 |
6,244 |
43,755 |
+953 |
Apr15 |
140828 |
151.325 |
153.600 |
151.050 |
153.600 |
+1.915 |
3,579 |
24,445 |
+461 |
Jun15 |
140828 |
143.380 |
145.500 |
143.350 |
145.200 |
+1.450 |
525 |
10,110 |
-36 |
Total Volume and Open Interest |
40,450 |
305,313 |
-448 |
Feeder Cattle(CME) |
Aug14 |
140828 |
218.150 |
218.700 |
218.100 |
218.535 |
+0.385 |
658 |
4,471 |
-183 |
Sep14 |
140828 |
214.630 |
217.285 |
213.380 |
217.150 |
+2.665 |
1,376 |
6,787 |
-154 |
Oct14 |
140828 |
212.250 |
214.950 |
211.100 |
214.785 |
+2.635 |
3,175 |
13,987 |
+199 |
Nov14 |
140828 |
210.435 |
213.100 |
209.400 |
212.935 |
+2.700 |
1,227 |
7,136 |
+66 |
Jan15 |
140828 |
205.300 |
207.935 |
204.380 |
207.900 |
+2.500 |
852 |
7,471 |
+286 |
Mar15 |
140828 |
205.650 |
207.900 |
205.185 |
207.880 |
+1.800 |
258 |
2,480 |
+116 |
Apr15 |
140828 |
205.130 |
208.150 |
205.130 |
208.130 |
+1.330 |
101 |
742 |
+20 |
Total Volume and Open Interest |
7,711 |
43,853 |
+380 |
Lean Hogs(CME) |
Oct14 |
140828 |
95.285 |
96.300 |
94.650 |
95.480 |
-0.450 |
23,260 |
88,007 |
-2,610 |
Dec14 |
140828 |
90.000 |
91.035 |
89.400 |
90.385 |
-0.115 |
10,742 |
68,146 |
+1,726 |
Feb15 |
140828 |
89.150 |
90.400 |
89.000 |
89.900 |
-0.030 |
3,572 |
38,396 |
+226 |
Apr15 |
140828 |
90.550 |
91.480 |
90.400 |
91.080 |
-0.070 |
3,197 |
21,269 |
+998 |
May15 |
140828 |
92.450 |
93.180 |
92.450 |
92.750 |
-0.050 |
41 |
853 |
+20 |
Jun15 |
140828 |
94.180 |
95.035 |
94.180 |
94.750 |
-0.050 |
948 |
9,919 |
+312 |
Jul15 |
140828 |
93.000 |
93.000 |
92.850 |
92.850 |
+0.100 |
191 |
2,040 |
+100 |
Aug15 |
140828 |
91.150 |
91.300 |
90.850 |
91.200 |
+0.450 |
193 |
1,676 |
+118 |
Total Volume and Open Interest |
42,194 |
231,276 |
+934 |
Class III Milk(CME) |
Aug14 |
140828 |
22.23 |
22.25 |
22.23 |
22.24 |
-0.02 |
136 |
3,674 |
-70 |
Sep14 |
140828 |
23.99 |
24.05 |
23.75 |
23.95 |
-0.03 |
449 |
4,819 |
-34 |
Oct14 |
140828 |
22.93 |
22.99 |
22.58 |
22.78 |
-0.27 |
700 |
4,713 |
+127 |
Nov14 |
140828 |
20.94 |
21.01 |
20.73 |
20.87 |
-0.21 |
271 |
3,314 |
+47 |
Dec14 |
140828 |
19.79 |
19.85 |
19.68 |
19.74 |
-0.13 |
102 |
3,073 |
+39 |
Jan15 |
140828 |
18.67 |
18.67 |
18.59 |
18.60 |
-0.14 |
67 |
2,080 |
+45 |
Feb15 |
140828 |
18.20 |
18.30 |
18.13 |
18.21 |
-0.04 |
61 |
1,929 |
+25 |
Mar15 |
140828 |
18.09 |
18.11 |
18.00 |
18.07 |
-0.01 |
81 |
1,752 |
+67 |
Apr15 |
140828 |
18.02 |
18.06 |
17.90 |
18.00 |
unch |
23 |
1,288 |
+15 |
May15 |
140828 |
18.00 |
18.00 |
17.90 |
18.00 |
unch |
18 |
1,172 |
+15 |
Jun15 |
140828 |
18.00 |
18.00 |
17.92 |
18.00 |
unch |
15 |
1,138 |
+5 |
Jul15 |
140828 |
18.08 |
18.08 |
18.00 |
18.00 |
-0.08 |
14 |
643 |
+12 |
Aug15 |
140828 |
18.00 |
18.00 |
18.00 |
18.00 |
unch |
13 |
557 |
+8 |
Total Volume and Open Interest |
1,977 |
31,821 |
+322 |
Cocoa(ICE) |
Sep14 |
140828 |
3250 |
3250 |
3170 |
3218 |
+2 |
14 |
689 |
-9 |
Dec14 |
140828 |
3214 |
3242 |
3199 |
3228 |
+17 |
8,777 |
131,293 |
-1,703 |
Mar15 |
140828 |
3195 |
3222 |
3181 |
3209 |
+15 |
2,523 |
44,941 |
+500 |
May15 |
140828 |
3191 |
3211 |
3175 |
3201 |
+14 |
480 |
14,146 |
+216 |
Jul15 |
140828 |
3164 |
3198 |
3164 |
3188 |
+11 |
195 |
10,274 |
+77 |
Sep15 |
140828 |
3152 |
3182 |
3148 |
3171 |
+12 |
135 |
3,112 |
+40 |
Dec15 |
140828 |
3134 |
3172 |
3132 |
3160 |
+14 |
94 |
1,764 |
+72 |
Total Volume and Open Interest |
12,231 |
209,294 |
-800 |
Coffee "C"(ICE) |
Sep14 |
140828 |
193.20 |
194.65 |
192.05 |
194.65 |
+2.25 |
101 |
193 |
-35 |
Dec14 |
140828 |
198.15 |
202.15 |
196.35 |
200.00 |
+1.85 |
16,024 |
100,448 |
+2,150 |
Mar15 |
140828 |
202.05 |
206.00 |
200.50 |
203.90 |
+1.85 |
2,937 |
32,457 |
+925 |
May15 |
140828 |
203.15 |
206.85 |
202.75 |
205.65 |
+1.90 |
553 |
7,208 |
+134 |
Jul15 |
140828 |
204.10 |
208.10 |
203.65 |
206.70 |
+2.05 |
177 |
3,028 |
+33 |
Sep15 |
140828 |
204.35 |
208.10 |
203.85 |
207.15 |
+2.40 |
139 |
1,865 |
-14 |
Total Volume and Open Interest |
20,152 |
152,147 |
+3,308 |
Orange Juice(ICE) |
Sep14 |
140828 |
153.60 |
155.25 |
149.00 |
151.40 |
-2.20 |
705 |
709 |
-514 |
Nov14 |
140828 |
151.25 |
151.50 |
145.90 |
148.55 |
-1.75 |
1,605 |
9,162 |
+144 |
Jan15 |
140828 |
151.85 |
152.90 |
148.15 |
150.05 |
-1.65 |
151 |
1,603 |
+89 |
Mar15 |
140828 |
154.50 |
154.50 |
151.00 |
152.05 |
-1.20 |
7 |
593 |
+2 |
May15 |
140828 |
153.10 |
154.10 |
153.10 |
154.10 |
-1.00 |
12 |
81 |
+0 |
Jul15 |
140828 |
157.00 |
157.00 |
157.00 |
157.00 |
-1.05 |
|
|
|
Total Volume and Open Interest |
2,480 |
12,148 |
-279 |
Sugar #11(ICE) |
Oct14 |
140828 |
15.52 |
15.72 |
15.48 |
15.56 |
-0.02 |
46,873 |
437,534 |
-5,171 |
Mar15 |
140828 |
17.45 |
17.67 |
17.42 |
17.54 |
+0.04 |
30,909 |
252,866 |
+4,464 |
May15 |
140828 |
17.82 |
18.08 |
17.82 |
17.97 |
+0.07 |
5,396 |
59,972 |
+526 |
Jul15 |
140828 |
18.06 |
18.32 |
18.05 |
18.19 |
+0.08 |
5,455 |
74,748 |
+867 |
Oct15 |
140828 |
18.45 |
18.69 |
18.45 |
18.60 |
+0.11 |
1,241 |
35,780 |
+117 |
Mar16 |
140828 |
19.01 |
19.22 |
18.99 |
19.18 |
+0.15 |
263 |
16,348 |
-18 |
May16 |
140828 |
18.97 |
19.19 |
18.97 |
19.15 |
+0.13 |
6 |
3,044 |
+0 |
Jul16 |
140828 |
18.95 |
19.15 |
18.95 |
19.11 |
+0.11 |
0 |
3,450 |
+0 |
Total Volume and Open Interest |
90,143 |
894,888 |
+785 |
London Cocoa(LCE) |
Sep14 |
140828 |
2055 |
2083 |
2045 |
2075 |
+21 |
3,599 |
48,831 |
-482 |
Dec14 |
140828 |
2024 |
2040 |
2015 |
2034 |
+10 |
6,992 |
108,328 |
+92 |
Mar15 |
140828 |
1995 |
2005 |
1981 |
1998 |
+6 |
3,340 |
70,967 |
+291 |
May15 |
140828 |
1981 |
1992 |
1969 |
1986 |
+7 |
1,226 |
32,028 |
+40 |
Jul15 |
140828 |
1971 |
1981 |
1960 |
1975 |
+6 |
1,232 |
9,056 |
+79 |
Sep15 |
140828 |
1962 |
1975 |
1950 |
1966 |
+6 |
802 |
9,387 |
+63 |
Dec15 |
140828 |
1949 |
1964 |
1939 |
1956 |
+8 |
253 |
5,947 |
+11 |
Total Volume and Open Interest |
17,491 |
286,517 |
+96 |
London Sugar(LCE) |
Oct14 |
140828 |
426.40 |
429.10 |
424.50 |
425.90 |
-0.40 |
5,410 |
32,827 |
-122 |
Dec14 |
140828 |
440.00 |
443.10 |
439.00 |
441.80 |
+1.20 |
2,843 |
20,424 |
+650 |
Mar15 |
140828 |
459.40 |
462.80 |
458.20 |
460.60 |
+0.80 |
1,050 |
14,500 |
+32 |
May15 |
140828 |
470.00 |
472.80 |
468.90 |
470.90 |
+0.60 |
140 |
4,915 |
+92 |
Aug15 |
140828 |
481.20 |
482.10 |
478.70 |
480.40 |
+1.10 |
40 |
3,006 |
+224 |
Total Volume and Open Interest |
9,483 |
77,077 |
+911 |
Cotton(ICE) |
Oct14 |
140828 |
68.30 |
68.44 |
66.58 |
67.14 |
-1.16 |
12 |
297 |
+0 |
Dec14 |
140828 |
67.35 |
67.44 |
66.12 |
66.58 |
-0.88 |
10,808 |
112,122 |
+874 |
Mar15 |
140828 |
67.90 |
67.90 |
66.57 |
67.18 |
-0.63 |
3,273 |
46,440 |
+969 |
May15 |
140828 |
69.14 |
69.14 |
67.78 |
68.37 |
-0.67 |
1,391 |
5,143 |
+910 |
Jul15 |
140828 |
69.99 |
69.99 |
68.68 |
69.18 |
-0.73 |
729 |
4,081 |
+77 |
Oct15 |
140828 |
69.53 |
69.53 |
69.53 |
69.53 |
-0.70 |
0 |
5 |
+0 |
Total Volume and Open Interest |
16,411 |
172,740 |
+3,024 |
Lumber(CME) |
Sep14 |
140828 |
347.0 |
351.2 |
346.4 |
347.0 |
-0.5 |
345 |
1,316 |
-205 |
Nov14 |
140828 |
343.9 |
347.1 |
341.9 |
342.7 |
-0.7 |
408 |
2,904 |
+186 |
Jan15 |
140828 |
352.0 |
354.0 |
349.6 |
349.6 |
-4.0 |
30 |
135 |
+12 |
Mar15 |
140828 |
355.0 |
356.0 |
351.8 |
351.8 |
-2.2 |
11 |
68 |
+7 |
Total Volume and Open Interest |
795 |
4,432 |
+0 |
Crude Oil(NYM) |
Oct14 |
140828 |
93.75 |
94.71 |
93.45 |
94.55 |
+0.67 |
176,280 |
292,467 |
-7,023 |
Nov14 |
140828 |
93.19 |
94.10 |
92.99 |
93.83 |
+0.49 |
42,515 |
149,650 |
+5,060 |
Dec14 |
140828 |
92.90 |
93.73 |
92.75 |
93.36 |
+0.30 |
47,163 |
222,541 |
+39 |
Jan15 |
140828 |
92.83 |
93.56 |
92.68 |
93.15 |
+0.20 |
15,374 |
79,855 |
-868 |
Feb15 |
140828 |
92.67 |
93.44 |
92.67 |
93.02 |
+0.14 |
9,587 |
43,013 |
-1,108 |
Mar15 |
140828 |
92.59 |
93.32 |
92.59 |
92.92 |
+0.12 |
11,161 |
66,331 |
-51 |
Apr15 |
140828 |
92.51 |
93.17 |
92.44 |
92.79 |
+0.11 |
3,860 |
31,370 |
-817 |
May15 |
140828 |
92.48 |
92.90 |
92.28 |
92.66 |
+0.10 |
2,950 |
26,116 |
-116 |
Jun15 |
140828 |
92.28 |
92.87 |
92.09 |
92.51 |
+0.08 |
11,297 |
114,808 |
+49 |
Jul15 |
140828 |
92.29 |
92.59 |
91.91 |
92.26 |
+0.06 |
509 |
29,946 |
-28 |
Aug15 |
140828 |
91.91 |
92.23 |
91.70 |
92.00 |
+0.02 |
647 |
22,384 |
-92 |
Sep15 |
140828 |
91.66 |
91.85 |
91.63 |
91.77 |
-0.02 |
1,919 |
38,980 |
-613 |
Oct15 |
140828 |
91.55 |
91.55 |
91.55 |
91.55 |
-0.06 |
417 |
22,425 |
+203 |
Nov15 |
140828 |
91.57 |
91.57 |
91.35 |
91.35 |
-0.10 |
199 |
23,332 |
+20 |
Dec15 |
140828 |
91.14 |
91.63 |
90.97 |
91.16 |
-0.14 |
16,781 |
150,924 |
+423 |
Jan16 |
140828 |
90.85 |
90.85 |
90.85 |
90.85 |
-0.17 |
666 |
25,750 |
+449 |
Total Volume and Open Interest |
350,102 |
1,550,253 |
-3,821 |
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 |
140828 |
93.725 |
94.700 |
93.450 |
94.550 |
+0.675 |
4,926 |
2,842 |
-40 |
Nov14 |
140828 |
93.100 |
94.050 |
93.050 |
93.825 |
+0.475 |
164 |
1,184 |
+8 |
Dec14 |
140828 |
92.925 |
93.600 |
92.925 |
93.350 |
+0.300 |
61 |
3,188 |
+31 |
Jan15 |
140828 |
92.875 |
93.150 |
92.875 |
93.150 |
+0.200 |
1 |
34 |
+1 |
Feb15 |
140828 |
93.025 |
93.025 |
93.025 |
93.025 |
+0.150 |
0 |
7 |
+0 |
Mar15 |
140828 |
92.925 |
92.925 |
92.925 |
92.925 |
+0.125 |
0 |
2 |
+0 |
Apr15 |
140828 |
92.800 |
92.800 |
92.800 |
92.800 |
+0.125 |
|
|
|
May15 |
140828 |
92.650 |
92.650 |
92.650 |
92.650 |
+0.100 |
0 |
2 |
+0 |
Total Volume and Open Interest |
5,152 |
7,374 |
+0 |
NY Harbor ULSD(NYM) |
Sep14 |
140828 |
285.78 |
288.57 |
284.38 |
284.90 |
-1.15 |
24,136 |
17,613 |
-5,140 |
Oct14 |
140828 |
286.10 |
289.05 |
284.75 |
285.18 |
-1.28 |
40,818 |
93,762 |
+3,717 |
Nov14 |
140828 |
286.89 |
289.24 |
285.45 |
285.86 |
-1.25 |
11,988 |
40,494 |
-160 |
Dec14 |
140828 |
287.45 |
289.71 |
286.11 |
286.47 |
-1.24 |
19,123 |
49,701 |
+1,603 |
Jan15 |
140828 |
287.90 |
290.10 |
286.58 |
286.97 |
-1.31 |
5,235 |
34,022 |
+278 |
Feb15 |
140828 |
288.31 |
289.51 |
286.30 |
286.62 |
-1.34 |
4,003 |
22,411 |
-329 |
Mar15 |
140828 |
286.88 |
288.51 |
285.30 |
285.59 |
-1.35 |
2,907 |
26,494 |
+95 |
Apr15 |
140828 |
285.57 |
287.32 |
284.14 |
284.41 |
-1.37 |
1,842 |
16,090 |
+113 |
May15 |
140828 |
285.44 |
286.41 |
283.31 |
283.46 |
-1.45 |
730 |
6,239 |
+188 |
Jun15 |
140828 |
284.81 |
285.77 |
282.42 |
282.92 |
-1.52 |
3,592 |
21,534 |
+772 |
Jul15 |
140828 |
285.64 |
285.64 |
282.87 |
282.90 |
-1.54 |
268 |
2,427 |
-48 |
Aug15 |
140828 |
283.91 |
283.91 |
282.80 |
282.98 |
-1.54 |
140 |
1,820 |
-8 |
Sep15 |
140828 |
283.25 |
283.35 |
283.23 |
283.23 |
-1.55 |
64 |
2,295 |
+13 |
Oct15 |
140828 |
285.15 |
285.15 |
283.26 |
283.26 |
-1.56 |
135 |
1,596 |
+25 |
Total Volume and Open Interest |
118,278 |
360,704 |
+3,287 |
RBOB Gasoline(NYM) |
Sep14 |
140828 |
274.32 |
276.33 |
273.63 |
275.27 |
+0.68 |
31,315 |
18,133 |
-6,271 |
Oct14 |
140828 |
259.04 |
260.77 |
257.91 |
259.08 |
+0.03 |
49,839 |
98,540 |
+2,642 |
Nov14 |
140828 |
255.77 |
257.54 |
254.83 |
255.78 |
-0.13 |
18,603 |
46,627 |
-1,964 |
Dec14 |
140828 |
254.04 |
255.55 |
252.95 |
253.76 |
-0.27 |
12,248 |
30,405 |
-521 |
Jan15 |
140828 |
254.76 |
255.15 |
252.70 |
253.41 |
-0.38 |
5,932 |
15,658 |
+587 |
Feb15 |
140828 |
254.69 |
255.98 |
254.07 |
254.29 |
-0.43 |
3,107 |
8,100 |
+118 |
Mar15 |
140828 |
256.47 |
257.71 |
255.81 |
256.05 |
-0.45 |
2,824 |
12,265 |
+957 |
Apr15 |
140828 |
275.52 |
275.57 |
273.80 |
274.13 |
-0.47 |
1,851 |
8,688 |
-187 |
May15 |
140828 |
274.11 |
274.98 |
273.73 |
274.07 |
-0.59 |
677 |
6,501 |
+64 |
Jun15 |
140828 |
273.88 |
274.29 |
272.31 |
272.62 |
-0.72 |
657 |
8,035 |
+154 |
Total Volume and Open Interest |
128,820 |
268,156 |
-4,182 |
e-miNY RBOB Gasoline(NYM) |
Sep14 |
140828 |
275.30 |
275.30 |
275.27 |
275.30 |
+0.70 |
0 |
2 |
+0 |
Oct14 |
140828 |
259.10 |
259.10 |
259.08 |
259.10 |
unch |
|
|
|
Nov14 |
140828 |
255.80 |
255.80 |
255.78 |
255.80 |
-0.10 |
|
|
|
Dec14 |
140828 |
253.80 |
253.80 |
253.76 |
253.80 |
-0.20 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Oct14 |
140828 |
4.009 |
4.101 |
3.973 |
4.044 |
+0.041 |
87,957 |
182,711 |
-408 |
Nov14 |
140828 |
4.077 |
4.163 |
4.031 |
4.101 |
+0.032 |
22,294 |
164,912 |
+1,744 |
Dec14 |
140828 |
4.160 |
4.252 |
4.120 |
4.186 |
+0.026 |
14,637 |
82,299 |
+319 |
Jan15 |
140828 |
4.242 |
4.320 |
4.192 |
4.258 |
+0.022 |
19,389 |
112,738 |
-187 |
Feb15 |
140828 |
4.218 |
4.300 |
4.176 |
4.240 |
+0.019 |
6,553 |
43,184 |
+146 |
Mar15 |
140828 |
4.144 |
4.225 |
4.099 |
4.161 |
+0.016 |
11,166 |
62,747 |
+606 |
Apr15 |
140828 |
3.870 |
3.944 |
3.844 |
3.890 |
+0.011 |
8,546 |
58,543 |
+796 |
May15 |
140828 |
3.858 |
3.885 |
3.827 |
3.871 |
+0.009 |
4,579 |
32,966 |
+500 |
Jun15 |
140828 |
3.884 |
3.910 |
3.851 |
3.894 |
+0.008 |
2,139 |
22,566 |
-6 |
Jul15 |
140828 |
3.924 |
3.935 |
3.880 |
3.923 |
+0.007 |
1,881 |
18,512 |
+429 |
Aug15 |
140828 |
3.924 |
3.946 |
3.886 |
3.929 |
+0.007 |
1,301 |
17,320 |
+146 |
Sep15 |
140828 |
3.934 |
3.934 |
3.876 |
3.917 |
+0.007 |
1,659 |
13,612 |
+147 |
Oct15 |
140828 |
3.940 |
3.975 |
3.909 |
3.951 |
+0.009 |
3,898 |
28,525 |
-693 |
Nov15 |
140828 |
4.046 |
4.046 |
4.005 |
4.045 |
+0.007 |
628 |
16,036 |
-53 |
Dec15 |
140828 |
4.185 |
4.197 |
4.151 |
4.191 |
+0.007 |
149 |
14,906 |
+11 |
Jan16 |
140828 |
4.315 |
4.315 |
4.267 |
4.306 |
+0.006 |
145 |
11,353 |
+2 |
Total Volume and Open Interest |
228,365 |
952,728 |
-6,247 |
Brent Crude Oil(ICE) |
Oct14 |
140828 |
102.54 |
103.20 |
102.25 |
102.46 |
-0.26 |
149,825 |
249,050 |
-8,287 |
Nov14 |
140828 |
103.31 |
103.94 |
102.99 |
103.12 |
-0.36 |
78,207 |
236,755 |
-310 |
Dec14 |
140828 |
103.87 |
104.47 |
103.45 |
103.58 |
-0.46 |
85,370 |
180,617 |
+7,020 |
Jan15 |
140828 |
104.42 |
104.87 |
103.79 |
103.94 |
-0.55 |
20,591 |
71,742 |
-201 |
Feb15 |
140828 |
104.68 |
105.12 |
104.05 |
104.17 |
-0.60 |
13,536 |
56,377 |
-1,377 |
Mar15 |
140828 |
104.76 |
105.21 |
104.16 |
104.26 |
-0.63 |
13,538 |
52,888 |
-143 |
Apr15 |
140828 |
104.76 |
105.15 |
104.20 |
104.25 |
-0.64 |
6,060 |
36,638 |
+241 |
May15 |
140828 |
104.69 |
105.05 |
104.08 |
104.18 |
-0.64 |
4,510 |
28,878 |
+1,210 |
Jun15 |
140828 |
104.49 |
104.92 |
103.94 |
104.04 |
-0.63 |
17,525 |
81,871 |
+31 |
Jul15 |
140828 |
104.62 |
104.76 |
103.91 |
103.91 |
-0.61 |
1,231 |
22,356 |
-35 |
Aug15 |
140828 |
104.44 |
104.53 |
103.74 |
103.74 |
-0.60 |
853 |
21,225 |
-136 |
Sep15 |
140828 |
103.50 |
103.50 |
103.50 |
103.50 |
-0.60 |
1,337 |
25,555 |
-215 |
Oct15 |
140828 |
103.28 |
103.28 |
103.28 |
103.28 |
-0.61 |
890 |
18,305 |
+352 |
Nov15 |
140828 |
103.05 |
103.05 |
103.05 |
103.05 |
-0.63 |
377 |
13,530 |
-168 |
Total Volume and Open Interest |
424,106 |
1,339,866 |
-1,814 |
Gas Oil(ICE) |
Sep14 |
140828 |
865.25 |
873.50 |
862.75 |
865.00 |
+0.50 |
53,306 |
99,985 |
-7,891 |
Oct14 |
140828 |
867.75 |
876.50 |
866.25 |
868.25 |
+0.50 |
73,753 |
147,181 |
+9,336 |
Nov14 |
140828 |
872.00 |
878.50 |
869.25 |
871.00 |
+0.25 |
22,936 |
69,223 |
+2,000 |
Dec14 |
140828 |
873.50 |
880.00 |
871.00 |
872.75 |
-0.25 |
18,769 |
72,123 |
+1,600 |
Jan15 |
140828 |
877.50 |
881.25 |
873.25 |
874.75 |
-0.75 |
7,489 |
34,998 |
+1,287 |
Feb15 |
140828 |
893.00 |
896.75 |
888.00 |
889.50 |
-1.75 |
1,681 |
17,245 |
+644 |
Mar15 |
140828 |
892.50 |
896.00 |
887.50 |
889.00 |
-1.75 |
1,592 |
8,982 |
+81 |
Apr15 |
140828 |
891.25 |
895.00 |
887.25 |
889.00 |
-1.75 |
1,352 |
3,704 |
+389 |
May15 |
140828 |
890.00 |
893.25 |
886.00 |
888.00 |
-2.00 |
656 |
2,859 |
+89 |
Jun15 |
140828 |
890.25 |
892.25 |
884.50 |
886.50 |
-2.50 |
1,262 |
11,406 |
+251 |
Total Volume and Open Interest |
183,865 |
494,137 |
+7,922 |
Ethanol(CBOT) |
Sep14 |
140828 |
2.165 |
2.191 |
2.160 |
2.188 |
+0.031 |
306 |
234 |
-216 |
Oct14 |
140828 |
2.030 |
2.032 |
2.020 |
2.023 |
+0.010 |
358 |
1,424 |
+49 |
Nov14 |
140828 |
1.924 |
1.928 |
1.920 |
1.923 |
+0.010 |
204 |
863 |
+18 |
Dec14 |
140828 |
1.860 |
1.868 |
1.860 |
1.867 |
+0.015 |
83 |
1,286 |
+29 |
Jan15 |
140828 |
1.810 |
1.810 |
1.807 |
1.808 |
+0.005 |
84 |
950 |
+18 |
Feb15 |
140828 |
1.776 |
1.776 |
1.773 |
1.775 |
unch |
17 |
426 |
+12 |
Mar15 |
140828 |
1.762 |
1.762 |
1.762 |
1.762 |
unch |
17 |
378 |
+15 |
Apr15 |
140828 |
1.752 |
1.752 |
1.752 |
1.752 |
unch |
47 |
305 |
-1 |
Total Volume and Open Interest |
1,130 |
6,133 |
-84 |
WTI Crude Oil(ICE) |
Oct14 |
140828 |
93.77 |
94.71 |
93.47 |
94.55 |
+0.67 |
28,617 |
67,793 |
-3,421 |
Nov14 |
140828 |
93.33 |
94.07 |
93.00 |
93.83 |
+0.49 |
12,063 |
42,359 |
+3,704 |
Dec14 |
140828 |
92.98 |
93.73 |
92.81 |
93.36 |
+0.30 |
12,377 |
103,437 |
+237 |
Jan15 |
140828 |
92.97 |
93.52 |
92.77 |
93.15 |
+0.20 |
2,145 |
18,123 |
-416 |
Feb15 |
140828 |
92.88 |
93.29 |
92.74 |
93.02 |
+0.14 |
1,180 |
7,851 |
+72 |
Mar15 |
140828 |
92.63 |
93.16 |
92.63 |
92.92 |
+0.12 |
1,240 |
19,196 |
-213 |
Apr15 |
140828 |
92.51 |
92.79 |
92.48 |
92.79 |
+0.11 |
547 |
4,647 |
+70 |
May15 |
140828 |
92.63 |
92.66 |
92.56 |
92.66 |
+0.10 |
504 |
2,448 |
-39 |
Jun15 |
140828 |
92.71 |
92.73 |
92.22 |
92.51 |
+0.08 |
1,478 |
36,651 |
+1,502 |
Jul15 |
140828 |
92.26 |
92.26 |
92.26 |
92.26 |
+0.06 |
51 |
3,881 |
+26 |
Aug15 |
140828 |
92.00 |
92.00 |
92.00 |
92.00 |
+0.02 |
68 |
2,077 |
+2 |
Sep15 |
140828 |
91.77 |
91.77 |
91.77 |
91.77 |
-0.02 |
99 |
7,591 |
+14 |
Oct15 |
140828 |
91.55 |
91.55 |
91.55 |
91.55 |
-0.06 |
165 |
2,244 |
-103 |
Nov15 |
140828 |
91.35 |
91.35 |
91.35 |
91.35 |
-0.10 |
54 |
5,191 |
-29 |
Dec15 |
140828 |
91.47 |
91.50 |
91.09 |
91.16 |
-0.14 |
3,273 |
57,909 |
-413 |
Jan16 |
140828 |
90.85 |
90.85 |
90.85 |
90.85 |
-0.17 |
8 |
6,695 |
+0 |
Total Volume and Open Interest |
65,462 |
453,578 |
-527 |
US Dollar Index(ICE) |
Sep14 |
140828 |
82.490 |
82.625 |
82.340 |
82.515 |
+0.065 |
16,424 |
85,914 |
-871 |
Dec14 |
140828 |
82.600 |
82.725 |
82.450 |
82.630 |
+0.072 |
581 |
4,638 |
+152 |
Mar15 |
140828 |
82.590 |
82.810 |
82.575 |
82.745 |
+0.073 |
77 |
168 |
-15 |
Total Volume and Open Interest |
17,087 |
90,807 |
-729 |
Australian Dollar(CME) |
Sep14 |
140828 |
93.23 |
93.64 |
93.22 |
93.45 |
+0.17 |
78,967 |
105,789 |
+5,042 |
Dec14 |
140828 |
92.66 |
93.03 |
92.65 |
92.86 |
+0.17 |
759 |
1,955 |
-40 |
Mar15 |
140828 |
92.00 |
92.28 |
92.00 |
92.28 |
+0.16 |
0 |
10 |
+0 |
Total Volume and Open Interest |
79,727 |
107,819 |
+5,003 |
British Pound(CME) |
Sep14 |
140828 |
165.73 |
166.12 |
165.65 |
165.84 |
+0.05 |
73,337 |
227,774 |
+34 |
Dec14 |
140828 |
165.61 |
165.98 |
165.54 |
165.70 |
+0.05 |
897 |
5,427 |
+291 |
Mar15 |
140828 |
165.52 |
165.52 |
165.52 |
165.52 |
+0.05 |
0 |
113 |
+0 |
Total Volume and Open Interest |
74,234 |
233,435 |
+325 |
Canadian Dollar(CME) |
Sep14 |
140828 |
92.05 |
92.24 |
91.96 |
92.11 |
-0.10 |
42,596 |
97,977 |
-477 |
Dec14 |
140828 |
91.83 |
92.04 |
91.77 |
91.91 |
-0.10 |
927 |
7,809 |
+289 |
Mar15 |
140828 |
91.73 |
91.73 |
91.68 |
91.71 |
-0.10 |
101 |
1,292 |
+84 |
Jun15 |
140828 |
91.52 |
91.52 |
91.52 |
91.52 |
-0.09 |
3 |
451 |
-2 |
Total Volume and Open Interest |
43,627 |
108,441 |
-106 |
Japanese Yen(CME) |
Sep14 |
140828 |
96.26 |
96.57 |
96.21 |
96.47 |
+0.19 |
90,800 |
211,557 |
+3,179 |
Dec14 |
140828 |
96.32 |
96.62 |
96.32 |
96.54 |
+0.19 |
969 |
6,228 |
+340 |
Mar15 |
140828 |
96.55 |
96.63 |
96.49 |
96.63 |
+0.19 |
1 |
182 |
+1 |
Total Volume and Open Interest |
91,770 |
218,009 |
+3,520 |
Swiss Franc(CME) |
Sep14 |
140828 |
109.31 |
109.58 |
109.17 |
109.31 |
-0.03 |
39,861 |
50,017 |
+865 |
Dec14 |
140828 |
109.42 |
109.66 |
109.30 |
109.43 |
-0.02 |
3,967 |
3,720 |
+3,296 |
Mar15 |
140828 |
109.57 |
109.61 |
109.57 |
109.57 |
-0.01 |
0 |
11 |
+0 |
Total Volume and Open Interest |
43,829 |
53,761 |
+4,160 |
EuroFX(CME) |
Sep14 |
140828 |
131.95 |
132.22 |
131.60 |
131.85 |
-0.12 |
162,519 |
378,268 |
-3,171 |
Dec14 |
140828 |
132.01 |
132.29 |
131.70 |
131.93 |
-0.11 |
5,065 |
23,454 |
+2,617 |
Mar15 |
140828 |
131.90 |
132.01 |
131.78 |
132.01 |
-0.12 |
31 |
907 |
+9 |
Total Volume and Open Interest |
167,617 |
402,709 |
-544 |
Mexican Peso(CME) |
Sep14 |
140828 |
762.88 |
764.50 |
760.88 |
763.50 |
+1.12 |
20,782 |
126,983 |
+1,009 |
Oct14 |
140828 |
762.25 |
762.25 |
762.25 |
762.25 |
+1.12 |
0 |
3 |
+0 |
Total Volume and Open Interest |
21,377 |
141,665 |
+1,272 |
Brazilian Real(CME) |
Sep14 |
140828 |
443.00 |
446.65 |
442.80 |
446.05 |
+4.25 |
5,541 |
22,052 |
-3,984 |
Oct14 |
140828 |
439.55 |
442.95 |
439.55 |
442.45 |
+4.15 |
37 |
572 |
+32 |
Nov14 |
140828 |
438.65 |
438.70 |
438.65 |
438.65 |
+4.15 |
0 |
35 |
+0 |
Dec14 |
140828 |
432.00 |
435.70 |
432.00 |
435.10 |
+3.95 |
5,432 |
5,679 |
+4,961 |
Total Volume and Open Interest |
11,010 |
63,964 |
+1,009 |
30-Year T-Bonds(CBOT) |
Sep14 |
140828 |
141~090 |
141~300 |
141~070 |
141~230 |
+0~180 |
496,686 |
604,824 |
-126,669 |
Dec14 |
140828 |
139~270 |
140~160 |
139~250 |
140~090 |
+0~180 |
289,098 |
337,127 |
+169,413 |
Mar15 |
140828 |
139~050 |
139~050 |
139~050 |
139~050 |
+0~180 |
1 |
4 |
+1 |
Total Volume and Open Interest |
785,785 |
941,955 |
+42,745 |
10-Year T-Notes(CBOT) |
Sep14 |
140828 |
126~080 |
126~185 |
126~075 |
126~130 |
+0~055 |
1,951,387 |
1,685,983 |
-602,409 |
Dec14 |
140828 |
125~210 |
125~305 |
125~205 |
125~270 |
+0~065 |
1,108,465 |
1,168,273 |
+550,461 |
Mar15 |
140828 |
124~265 |
124~265 |
124~265 |
124~265 |
+0~065 |
0 |
1 |
+0 |
Total Volume and Open Interest |
3,059,852 |
2,854,257 |
-51,948 |
5-Year T-Notes(CBOT) |
Sep14 |
140828 |
119~190 |
119~244 |
119~186 |
119~222 |
+0~034 |
1,454,580 |
1,281,986 |
-550,776 |
Dec14 |
140828 |
118~226 |
118~274 |
118~220 |
118~256 |
+0~036 |
996,396 |
1,011,597 |
+558,300 |
Mar15 |
140828 |
118~084 |
118~084 |
118~084 |
118~084 |
+0~036 |
0 |
34 |
+0 |
Total Volume and Open Interest |
2,450,976 |
2,293,617 |
+7,524 |
2 Year T-Notes(CBOT) |
Sep14 |
140828 |
109~264 |
109~274 |
109~262 |
109~272 |
+0~006 |
811,410 |
834,573 |
-330,712 |
Dec14 |
140828 |
109~146 |
109~156 |
109~144 |
109~156 |
+0~012 |
698,413 |
681,399 |
+336,534 |
Mar15 |
140828 |
109~040 |
109~040 |
109~040 |
109~040 |
+0~012 |
0 |
90 |
+0 |
Total Volume and Open Interest |
1,509,823 |
1,516,062 |
+5,822 |
Eurodollars(CME) |
Sep14 |
140828 |
99.762 |
99.765 |
99.760 |
99.762 |
unch |
56,787 |
800,675 |
-3,347 |
Dec14 |
140828 |
99.745 |
99.745 |
99.735 |
99.740 |
unch |
90,796 |
896,721 |
-2,686 |
Mar15 |
140828 |
99.645 |
99.650 |
99.635 |
99.640 |
unch |
123,971 |
1,127,596 |
+637 |
Jun15 |
140828 |
99.450 |
99.465 |
99.445 |
99.450 |
unch |
152,038 |
1,014,418 |
+5,795 |
Sep15 |
140828 |
99.225 |
99.240 |
99.215 |
99.230 |
+0.010 |
222,589 |
1,017,751 |
-17,387 |
Dec15 |
140828 |
98.985 |
99.015 |
98.980 |
99.000 |
+0.015 |
194,376 |
1,557,655 |
-18,041 |
Mar16 |
140828 |
98.740 |
98.775 |
98.740 |
98.760 |
+0.015 |
154,053 |
1,051,523 |
-2,473 |
Jun16 |
140828 |
98.485 |
98.520 |
98.480 |
98.500 |
+0.015 |
218,095 |
845,681 |
+13,793 |
Sep16 |
140828 |
98.215 |
98.255 |
98.215 |
98.235 |
+0.015 |
144,851 |
711,985 |
-9,369 |
Dec16 |
140828 |
97.970 |
98.010 |
97.965 |
97.985 |
+0.015 |
150,740 |
1,164,734 |
+5,241 |
Mar17 |
140828 |
97.770 |
97.810 |
97.760 |
97.785 |
+0.020 |
96,206 |
569,723 |
+1,285 |
Jun17 |
140828 |
97.580 |
97.625 |
97.575 |
97.600 |
+0.020 |
79,724 |
470,839 |
+4,967 |
Sep17 |
140828 |
97.430 |
97.470 |
97.425 |
97.450 |
+0.020 |
58,729 |
313,968 |
-422 |
Dec17 |
140828 |
97.295 |
97.335 |
97.285 |
97.310 |
+0.020 |
55,124 |
379,698 |
+11,641 |
Mar18 |
140828 |
97.195 |
97.235 |
97.190 |
97.210 |
+0.020 |
33,411 |
213,051 |
+3,338 |
Jun18 |
140828 |
97.120 |
97.155 |
97.105 |
97.125 |
+0.020 |
28,647 |
186,668 |
-312 |
Sep18 |
140828 |
97.040 |
97.080 |
97.035 |
97.055 |
+0.025 |
22,769 |
105,627 |
+1,093 |
Dec18 |
140828 |
96.970 |
97.010 |
96.965 |
96.990 |
+0.025 |
20,635 |
158,844 |
+1,699 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Sep14 |
140828 |
156~13 |
157~18 |
156~09 |
157~09 |
+1~01 |
175,098 |
314,214 |
-68,398 |
Dec14 |
140828 |
154~28 |
156~02 |
154~26 |
155~25 |
+1~00 |
120,248 |
222,394 |
+80,768 |
Mar15 |
140828 |
155~25 |
155~25 |
155~25 |
155~25 |
+1~00 |
|
|
|
Total Volume and Open Interest |
295,346 |
536,608 |
+12,370 |
30 Day Federal Funds(CBOT) |
Aug14 |
140828 |
99.910 |
99.912 |
99.910 |
99.910 |
unch |
0 |
31,915 |
+0 |
Sep14 |
140828 |
99.910 |
99.915 |
99.910 |
99.910 |
unch |
36 |
33,805 |
+14 |
Oct14 |
140828 |
99.910 |
99.910 |
99.905 |
99.910 |
unch |
480 |
22,107 |
+79 |
Nov14 |
140828 |
99.905 |
99.905 |
99.900 |
99.900 |
unch |
416 |
20,306 |
-10 |
Dec14 |
140828 |
99.895 |
99.900 |
99.895 |
99.895 |
unch |
64 |
33,114 |
-23 |
Jan15 |
140828 |
99.895 |
99.895 |
99.890 |
99.890 |
unch |
746 |
35,000 |
+33 |
Total Volume and Open Interest |
72,737 |
541,629 |
-9,404 |
3-Mth Euro-Yen(CME) |
Sep14 |
140828 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140828 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140828 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Jun15 |
140828 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
1 |
1 |
+0 |
Sep15 |
140828 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Dec15 |
140828 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar16 |
140828 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun16 |
140828 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep16 |
140828 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec16 |
140828 |
99.695 |
99.695 |
99.695 |
99.695 |
unch |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Sep14 |
140828 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140828 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140828 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140828 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140828 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140828 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140828 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun16 |
140828 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
102 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep14 |
140828 |
146.28 |
146.31 |
146.26 |
146.28 |
+0.01 |
1,627 |
18,790 |
-33 |
Dec14 |
140828 |
145.86 |
145.93 |
145.86 |
145.90 |
+0.01 |
69 |
130 |
+34 |
Mar15 |
140828 |
145.33 |
145.33 |
145.33 |
145.33 |
+0.01 |
|
|
|
Total Volume and Open Interest |
1,696 |
18,920 |
+1 |
Euro-Bund(EUREX) |
Sep14 |
140828 |
151.39 |
151.83 |
151.24 |
151.58 |
+0.28 |
559,054 |
1,229,621 |
-32,498 |
Dec14 |
140828 |
149.46 |
149.91 |
149.34 |
149.67 |
+0.28 |
24,528 |
71,533 |
+12,247 |
Mar15 |
140828 |
148.63 |
148.63 |
148.63 |
148.63 |
+0.28 |
0 |
11 |
+0 |
Total Volume and Open Interest |
583,582 |
1,301,165 |
-20,251 |
Euro-Bobl(EUREX) |
Sep14 |
140828 |
129.26 |
129.35 |
129.18 |
129.22 |
unch |
381,528 |
997,817 |
-39,823 |
Dec14 |
140828 |
127.55 |
127.64 |
127.49 |
127.52 |
-0.01 |
15,971 |
38,348 |
+7,910 |
Mar15 |
140828 |
127.52 |
127.52 |
127.52 |
127.52 |
-0.01 |
|
|
|
Total Volume and Open Interest |
397,499 |
1,036,165 |
-31,913 |
3-Mth Euribor(EUREX) |
Sep14 |
140828 |
99.845 |
99.845 |
99.845 |
99.845 |
unch |
59 |
4,554 |
+0 |
Dec14 |
140828 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
37 |
2,163 |
+7 |
Mar15 |
140828 |
99.875 |
99.875 |
99.865 |
99.865 |
-0.010 |
13 |
3,032 |
+10 |
Total Volume and Open Interest |
461 |
30,741 |
-38 |
Long Gilt(LIFFE) |
Sep14 |
140828 |
114~10 |
114~25 |
114~07 |
114~13 |
unch |
315,798 |
168,799 |
-188,769 |
Dec14 |
140828 |
113~13 |
113~29 |
113~12 |
113~18 |
-0~01 |
215,140 |
314,069 |
+261,349 |
Total Volume and Open Interest |
530,938 |
482,868 |
+72,580 |
3-Mth Short Sterling(LIFFE) |
Sep14 |
140828 |
99.43 |
99.43 |
99.42 |
99.43 |
+0.00 |
11,130 |
301,025 |
-1,530 |
Dec14 |
140828 |
99.30 |
99.30 |
99.28 |
99.29 |
unch |
31,124 |
498,368 |
+9,449 |
Mar15 |
140828 |
99.11 |
99.13 |
99.09 |
99.11 |
+0.00 |
49,408 |
411,520 |
+6,777 |
Jun15 |
140828 |
98.92 |
98.94 |
98.91 |
98.92 |
+0.00 |
55,534 |
326,616 |
+12,950 |
Sep15 |
140828 |
98.72 |
98.75 |
98.71 |
98.73 |
+0.01 |
55,151 |
296,205 |
+5,042 |
Dec15 |
140828 |
98.55 |
98.56 |
98.52 |
98.54 |
+0.00 |
53,386 |
280,397 |
-4,990 |
Total Volume and Open Interest |
453,244 |
3,112,367 |
+37,699 |
3-Mth Euribor(LIFFE) |
Sep14 |
140828 |
99.845 |
99.850 |
99.835 |
99.840 |
-0.005 |
68,503 |
477,964 |
-4,059 |
Dec14 |
140828 |
99.855 |
99.860 |
99.850 |
99.855 |
-0.005 |
65,413 |
461,607 |
-22,651 |
Mar15 |
140828 |
99.870 |
99.880 |
99.860 |
99.870 |
-0.005 |
59,946 |
401,080 |
+14,903 |
Total Volume and Open Interest |
483,859 |
3,739,731 |
-27,209 |
3-Mth Aus T-Bills(SFE) |
Sep14 |
140828 |
97.37 |
97.38 |
97.37 |
97.38 |
unch |
10,535 |
137,762 |
-1,262 |
Dec14 |
140828 |
97.42 |
97.42 |
97.40 |
97.41 |
-0.01 |
22,215 |
224,293 |
-1,416 |
Mar15 |
140828 |
97.43 |
97.44 |
97.40 |
97.42 |
-0.01 |
14,676 |
197,446 |
-74 |
Jun15 |
140828 |
97.40 |
97.42 |
97.38 |
97.39 |
-0.02 |
22,838 |
165,242 |
+4,858 |
Sep15 |
140828 |
97.34 |
97.36 |
97.31 |
97.33 |
-0.01 |
13,679 |
114,774 |
+2,230 |
Dec15 |
140828 |
97.25 |
97.28 |
97.23 |
97.25 |
-0.01 |
6,087 |
69,155 |
-1,722 |
Mar16 |
140828 |
97.17 |
97.19 |
97.15 |
97.16 |
-0.01 |
4,938 |
40,773 |
-1,139 |
Jun16 |
140828 |
97.08 |
97.10 |
97.06 |
97.07 |
-0.01 |
3,280 |
25,828 |
-52 |
Sep16 |
140828 |
96.99 |
96.99 |
96.97 |
96.99 |
unch |
252 |
2,194 |
-87 |
Dec16 |
140828 |
96.90 |
96.91 |
96.87 |
96.90 |
+0.01 |
0 |
583 |
-100 |
Total Volume and Open Interest |
98,522 |
978,515 |
+1,236 |
10-Year Aus T-Bonds(SFE) |
Sep14 |
140828 |
96.68 |
96.73 |
96.67 |
96.69 |
+0.01 |
73,880 |
602,443 |
-21,960 |
Dec14 |
140828 |
96.72 |
96.72 |
96.65 |
96.65 |
+0.01 |
0 |
23 |
+0 |
Total Volume and Open Interest |
73,880 |
602,466 |
-21,960 |
3-Year Aus T-Bonds(SFE) |
Sep14 |
140828 |
97.37 |
97.39 |
97.34 |
97.36 |
-0.02 |
140,131 |
602,823 |
-24,575 |
Dec14 |
140828 |
97.31 |
97.31 |
97.31 |
97.31 |
-0.02 |
0 |
8 |
+0 |
Total Volume and Open Interest |
140,131 |
602,831 |
-24,575 |
Gold(CMX) |
Oct14 |
140828 |
1282.9 |
1296.4 |
1282.3 |
1289.5 |
+7.0 |
4,315 |
23,498 |
-135 |
Dec14 |
140828 |
1283.7 |
1297.6 |
1283.0 |
1290.4 |
+7.0 |
103,850 |
266,740 |
+1,149 |
Feb15 |
140828 |
1284.7 |
1298.4 |
1284.7 |
1291.3 |
+6.9 |
860 |
17,114 |
+220 |
Apr15 |
140828 |
1291.9 |
1297.5 |
1291.3 |
1292.0 |
+6.9 |
450 |
10,041 |
+85 |
Jun15 |
140828 |
1293.3 |
1293.3 |
1292.7 |
1292.7 |
+6.9 |
274 |
8,809 |
+51 |
Aug15 |
140828 |
1295.9 |
1300.0 |
1293.2 |
1293.5 |
+6.8 |
19 |
5,037 |
+3 |
Oct15 |
140828 |
1300.0 |
1301.0 |
1294.6 |
1294.6 |
+6.9 |
0 |
567 |
+0 |
Dec15 |
140828 |
1297.6 |
1300.2 |
1295.9 |
1295.9 |
+7.0 |
64 |
13,121 |
+41 |
Feb16 |
140828 |
1297.5 |
1297.5 |
1297.5 |
1297.5 |
+7.0 |
0 |
848 |
+0 |
Apr16 |
140828 |
1299.4 |
1299.4 |
1299.4 |
1299.4 |
+7.0 |
0 |
150 |
+0 |
Jun16 |
140828 |
1301.4 |
1301.4 |
1301.4 |
1301.4 |
+6.9 |
0 |
4,110 |
+0 |
Total Volume and Open Interest |
110,224 |
363,608 |
+1,137 |
Silver(CMX) |
Sep14 |
140828 |
1942.5 |
1987.5 |
1941.5 |
1953.4 |
+12.9 |
47,892 |
25,827 |
-12,292 |
Dec14 |
140828 |
1948.0 |
1995.0 |
1947.0 |
1960.9 |
+13.4 |
33,656 |
105,950 |
+9,885 |
Mar15 |
140828 |
1961.0 |
1989.0 |
1961.0 |
1966.7 |
+13.4 |
996 |
7,946 |
+137 |
May15 |
140828 |
1983.0 |
1983.0 |
1969.9 |
1969.9 |
+13.2 |
53 |
4,050 |
+1 |
Jul15 |
140828 |
1973.1 |
1973.1 |
1973.1 |
1973.1 |
+13.2 |
77 |
3,907 |
+11 |
Sep15 |
140828 |
1983.5 |
1983.5 |
1976.0 |
1976.3 |
+13.1 |
3 |
1,354 |
+0 |
Dec15 |
140828 |
2001.5 |
2001.5 |
1980.0 |
1981.3 |
+12.7 |
72 |
7,276 |
+15 |
Total Volume and Open Interest |
83,116 |
164,262 |
-2,080 |
Platinum(NYMEX) |
Oct14 |
140828 |
1419.3 |
1431.3 |
1418.5 |
1425.2 |
+5.3 |
8,680 |
59,466 |
+24 |
Jan15 |
140828 |
1421.5 |
1432.2 |
1421.5 |
1426.9 |
+5.4 |
210 |
3,611 |
+187 |
Apr15 |
140828 |
1430.5 |
1430.5 |
1428.5 |
1428.5 |
+5.3 |
0 |
141 |
+0 |
Jul15 |
140828 |
1428.8 |
1428.8 |
1428.8 |
1428.8 |
+5.3 |
|
|
|
Total Volume and Open Interest |
8,890 |
63,225 |
+211 |
Palladium(NYMEX) |
Sep14 |
140828 |
893.25 |
899.80 |
893.10 |
897.20 |
+3.30 |
11,066 |
6,338 |
-7,068 |
Dec14 |
140828 |
894.90 |
901.50 |
893.55 |
898.10 |
+3.40 |
10,465 |
36,388 |
+6,005 |
Mar15 |
140828 |
895.55 |
898.40 |
895.55 |
898.35 |
+3.30 |
38 |
64 |
+14 |
Total Volume and Open Interest |
21,570 |
43,254 |
-1,049 |
Copper(CMX) |
Sep14 |
140828 |
317.20 |
318.40 |
312.10 |
312.65 |
-5.15 |
26,284 |
15,566 |
-4,088 |
Dec14 |
140828 |
319.30 |
320.80 |
314.25 |
315.05 |
-4.80 |
23,039 |
96,902 |
+3,985 |
Mar15 |
140828 |
321.00 |
321.60 |
315.30 |
315.95 |
-4.85 |
2,353 |
22,010 |
+430 |
May15 |
140828 |
321.75 |
321.80 |
315.45 |
316.20 |
-4.85 |
976 |
3,021 |
+177 |
Jul15 |
140828 |
321.05 |
321.05 |
316.40 |
316.40 |
-4.85 |
205 |
837 |
+93 |
Total Volume and Open Interest |
53,719 |
146,526 |
+709 |
DJIA Index(CBOT) |
Sep14 |
140828 |
17086 |
17086 |
17020 |
17077 |
-16 |
643 |
5,722 |
-208 |
Dec14 |
140828 |
16993 |
17008 |
16993 |
16993 |
-15 |
0 |
61 |
+0 |
Mar15 |
140828 |
16927 |
16942 |
16927 |
16927 |
-15 |
|
|
|
Jun15 |
140828 |
16837 |
16852 |
16837 |
16837 |
-15 |
|
|
|
Total Volume and Open Interest |
643 |
5,783 |
-208 |
E-mini DJIA Index(CBOT) |
Sep14 |
140828 |
17096 |
17104 |
17007 |
17077 |
-16 |
82,766 |
119,232 |
+2,157 |
Dec14 |
140828 |
17005 |
17017 |
16924 |
16993 |
-15 |
685 |
2,581 |
+342 |
Mar15 |
140828 |
16874 |
16927 |
16873 |
16927 |
-15 |
6 |
21 |
-5 |
Jun15 |
140828 |
16837 |
16837 |
16837 |
16837 |
-15 |
0 |
2 |
+0 |
Total Volume and Open Interest |
83,457 |
121,836 |
+2,494 |
S & P 500(CME) |
Sep14 |
140828 |
1996.50 |
1999.20 |
1987.60 |
1996.70 |
-0.40 |
2,854 |
153,792 |
+72 |
Dec14 |
140828 |
1981.80 |
1989.20 |
1981.00 |
1988.70 |
-0.50 |
47 |
7,195 |
+48 |
Mar15 |
140828 |
1981.10 |
1981.10 |
1974.10 |
1981.10 |
-0.50 |
0 |
3,141 |
+0 |
Jun15 |
140828 |
1974.20 |
1974.20 |
1967.20 |
1974.20 |
-0.50 |
|
|
|
Total Volume and Open Interest |
2,901 |
164,128 |
+120 |
S & P 500 E-Mini(Globex) |
Sep14 |
140828 |
1996.75 |
1999.00 |
1987.50 |
1996.75 |
-0.25 |
878,014 |
2,973,216 |
+602 |
Dec14 |
140828 |
1988.25 |
1991.75 |
1979.50 |
1988.75 |
-0.50 |
7,791 |
53,714 |
+4,492 |
Total Volume and Open Interest |
885,867 |
3,027,601 |
+5,120 |
NASDAQ 100(CME) |
Sep14 |
140828 |
4072.50 |
4073.00 |
4054.80 |
4069.80 |
-3.00 |
342 |
7,053 |
+105 |
Dec14 |
140828 |
4060.00 |
4065.00 |
4060.00 |
4062.30 |
-3.20 |
0 |
81 |
+0 |
Mar15 |
140828 |
4056.00 |
4056.00 |
4056.00 |
4056.00 |
-3.00 |
|
|
|
Total Volume and Open Interest |
342 |
7,134 |
+105 |
NASDAQ 100 E-Mini(Globex) |
Sep14 |
140828 |
4071.50 |
4076.30 |
4054.50 |
4069.80 |
-3.00 |
147,208 |
357,100 |
-2,067 |
Dec14 |
140828 |
4063.30 |
4066.30 |
4047.30 |
4062.30 |
-3.20 |
767 |
3,226 |
+75 |
Total Volume and Open Interest |
147,975 |
360,386 |
-1,992 |
S & P Midcap 400(CME) |
Sep14 |
140828 |
1431.40 |
1431.40 |
1431.40 |
1431.40 |
-1.10 |
0 |
835 |
+0 |
Dec14 |
140828 |
1427.50 |
1427.50 |
1427.50 |
1427.50 |
-1.70 |
|
|
|
Mar15 |
140828 |
1423.50 |
1423.50 |
1423.50 |
1423.50 |
-1.70 |
|
|
|
Total Volume and Open Interest |
0 |
835 |
+0 |
Volatility Index(CBOE) |
Aug14 |
140819 |
12.53 |
12.55 |
12.10 |
12.20 |
-0.35 |
124,232 |
65,722 |
+65,722 |
Sep14 |
140828 |
13.54 |
14.25 |
13.50 |
13.60 |
+0.05 |
41,440 |
178,516 |
+2,961 |
Oct14 |
140828 |
14.45 |
14.93 |
14.40 |
14.45 |
unch |
25,167 |
68,642 |
+4,177 |
Nov14 |
140828 |
15.04 |
15.50 |
15.00 |
15.10 |
+0.05 |
9,035 |
40,252 |
+55 |
Total Volume and Open Interest |
90,630 |
406,758 |
+9,053 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep14 |
140828 |
15490 |
15500 |
15350 |
15420 |
-65 |
10,366 |
64,192 |
+1,755 |
Dec14 |
140828 |
15415 |
15420 |
15310 |
15380 |
-65 |
62 |
266 |
+35 |
Total Volume and Open Interest |
10,428 |
64,458 |
+1,790 |
Nikkei 225(SGX) |
Sep14 |
140828 |
15535 |
15535 |
15425 |
15460 |
-70 |
55,009 |
258,826 |
-402 |
Dec14 |
140828 |
15420 |
15425 |
15360 |
15395 |
-70 |
4,117 |
27,777 |
+75 |
Mar15 |
140828 |
15365 |
15365 |
15365 |
15365 |
-70 |
0 |
52 |
+0 |
Total Volume and Open Interest |
59,131 |
296,197 |
-327 |
CAC 40(EURONEXT) |
Sep14 |
140828 |
4392.0 |
4394.0 |
4353.0 |
4368.0 |
-28.0 |
78,608 |
255,131 |
+1,933 |
Oct14 |
140828 |
4383.5 |
4383.5 |
4354.0 |
4359.0 |
-28.5 |
58 |
18,560 |
-10 |
Nov14 |
140828 |
4357.5 |
4357.5 |
4357.5 |
4357.5 |
-29.0 |
|
|
|
Total Volume and Open Interest |
78,692 |
274,122 |
+1,927 |
Hang Seng Index(HKFE) |
Aug14 |
140828 |
24936 |
25056 |
24881 |
24894 |
-38 |
97,940 |
57,805 |
-36,456 |
Sep14 |
140828 |
24860 |
24988 |
24578 |
24670 |
-198 |
74,346 |
100,550 |
+38,355 |
Total Volume and Open Interest |
172,698 |
163,067 |
+2,047 |
DAX(EUREX) |
Sep14 |
140828 |
9564.0 |
9568.0 |
9414.5 |
9453.0 |
-117.0 |
88,644 |
144,382 |
-2,001 |
Dec14 |
140828 |
9555.0 |
9555.0 |
9420.0 |
9458.0 |
-117.5 |
2,838 |
5,673 |
+998 |
Mar15 |
140828 |
9545.0 |
9545.0 |
9450.0 |
9468.5 |
-117.5 |
251 |
964 |
+239 |
Total Volume and Open Interest |
91,733 |
151,019 |
-764 |
FT-SE 100(EURONEXT) |
Sep14 |
140828 |
6827.00 |
6827.00 |
6794.00 |
6804.50 |
-19.50 |
61,351 |
577,856 |
+1,835 |
Dec14 |
140828 |
6792.00 |
6796.00 |
6771.00 |
6777.00 |
-20.50 |
3,072 |
14,279 |
+101 |
Mar15 |
140828 |
6729.50 |
6729.50 |
6729.50 |
6729.50 |
-20.00 |
0 |
576 |
-1 |
Total Volume and Open Interest |
64,423 |
592,751 |
+1,935 |
SPI 200(SFE) |
Sep14 |
140828 |
5630.0 |
5631.0 |
5592.0 |
5609.0 |
-20.0 |
17,177 |
233,503 |
-3,799 |
Dec14 |
140828 |
5614.0 |
5616.0 |
5594.0 |
5608.0 |
-19.0 |
44 |
3,480 |
-36 |
Mar15 |
140828 |
5571.0 |
5571.0 |
5571.0 |
5571.0 |
-19.0 |
106 |
2,151 |
+90 |
Total Volume and Open Interest |
17,379 |
241,179 |
-3,737 |
FTSE MIB(ISE) |
Sep14 |
140828 |
20685.00 |
20755.00 |
20300.00 |
20344.00 |
-423.00 |
24,870 |
46,512 |
+1,218 |
Dec14 |
140828 |
20600.00 |
20625.00 |
20220.00 |
20239.00 |
-421.00 |
77 |
511 |
+11 |
Mar15 |
140828 |
20550.00 |
20550.00 |
20241.00 |
20241.00 |
-419.00 |
2 |
2 |
+2 |
Total Volume and Open Interest |
24,949 |
47,025 |
+1,231 |
KOSPI 200(KFE) |
Sep14 |
140828 |
266.35 |
268.95 |
265.95 |
266.65 |
+0.30 |
126,003 |
118,602 |
+643 |
Dec14 |
140828 |
267.15 |
270.40 |
267.15 |
268.20 |
+0.25 |
642 |
7,262 |
+154 |
Mar15 |
140828 |
266.75 |
268.80 |
266.75 |
267.70 |
+0.90 |
3 |
749 |
-2 |
Total Volume and Open Interest |
126,649 |
127,563 |
+795 |
GSCI(CME) |
Sep14 |
140828 |
607.00 |
608.50 |
604.95 |
607.00 |
+2.00 |
104 |
8,750 |
+46 |
Oct14 |
140828 |
607.55 |
609.00 |
605.70 |
607.55 |
+1.80 |
12 |
12 |
+11 |
Nov14 |
140828 |
608.05 |
609.30 |
606.30 |
608.05 |
+1.70 |
|
|
|
Total Volume and Open Interest |
116 |
8,762 |
+57 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|