|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri August 29, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep14 |
140829 |
1070.25 |
1095.75 |
1070.25 |
1089.50 |
+15.75 |
7,382 |
2,998 |
-1,547 |
Nov14 |
140829 |
1028.75 |
1034.00 |
1021.00 |
1024.25 |
-4.50 |
81,909 |
412,176 |
+1,004 |
Jan15 |
140829 |
1036.25 |
1041.00 |
1029.00 |
1032.50 |
-4.00 |
22,186 |
76,900 |
+3,144 |
Mar15 |
140829 |
1043.50 |
1048.50 |
1036.75 |
1040.50 |
-3.25 |
11,862 |
57,522 |
+1,452 |
May15 |
140829 |
1050.00 |
1054.00 |
1042.50 |
1046.25 |
-4.00 |
4,925 |
32,499 |
+637 |
Jul15 |
140829 |
1056.50 |
1059.25 |
1046.75 |
1050.25 |
-4.50 |
4,135 |
31,637 |
+179 |
Aug15 |
140829 |
1048.00 |
1055.00 |
1048.00 |
1049.75 |
-5.25 |
168 |
1,621 |
-36 |
Sep15 |
140829 |
1042.75 |
1044.50 |
1037.50 |
1040.00 |
-4.50 |
126 |
426 |
-14 |
Nov15 |
140829 |
1039.25 |
1044.00 |
1031.25 |
1036.75 |
-2.75 |
2,915 |
37,179 |
+681 |
Jan16 |
140829 |
1047.50 |
1048.00 |
1036.00 |
1041.50 |
-2.75 |
6 |
349 |
+1 |
Mar16 |
140829 |
1044.50 |
1047.25 |
1044.50 |
1044.50 |
-2.75 |
0 |
55 |
+0 |
May16 |
140829 |
1046.75 |
1049.25 |
1046.75 |
1046.75 |
-2.50 |
0 |
18 |
+0 |
Jul16 |
140829 |
1049.50 |
1052.25 |
1049.50 |
1049.50 |
-2.75 |
0 |
76 |
+0 |
Aug16 |
140829 |
1045.75 |
1048.50 |
1045.75 |
1045.75 |
-2.75 |
0 |
5 |
+0 |
Total Volume and Open Interest |
135,624 |
654,107 |
+5,506 |
Soybean Meal(CBOT) |
Sep14 |
140829 |
433.20 |
440.50 |
430.30 |
439.50 |
+6.30 |
10,808 |
9,588 |
-1,984 |
Oct14 |
140829 |
363.00 |
367.40 |
360.60 |
363.10 |
+0.20 |
14,827 |
44,072 |
+719 |
Dec14 |
140829 |
348.40 |
351.80 |
335.00 |
350.70 |
+2.10 |
29,185 |
163,561 |
+2,122 |
Jan15 |
140829 |
344.50 |
348.20 |
343.40 |
347.60 |
+3.10 |
3,384 |
29,026 |
+730 |
Mar15 |
140829 |
342.60 |
346.00 |
341.70 |
345.40 |
+2.80 |
5,357 |
27,472 |
+769 |
May15 |
140829 |
342.60 |
345.10 |
341.20 |
344.50 |
+1.90 |
2,343 |
20,124 |
+526 |
Jul15 |
140829 |
343.60 |
345.50 |
342.00 |
345.20 |
+1.60 |
2,628 |
18,480 |
+674 |
Aug15 |
140829 |
344.20 |
346.50 |
342.70 |
345.30 |
+2.10 |
219 |
4,043 |
+88 |
Sep15 |
140829 |
344.70 |
345.20 |
342.00 |
343.60 |
+1.50 |
127 |
2,437 |
+24 |
Oct15 |
140829 |
340.20 |
341.10 |
338.60 |
340.00 |
+1.40 |
26 |
1,490 |
+0 |
Total Volume and Open Interest |
69,549 |
325,707 |
+3,735 |
Soybean Oil(CBOT) |
Sep14 |
140829 |
32.68 |
32.71 |
31.86 |
32.04 |
-0.60 |
21,265 |
7,431 |
-5,895 |
Oct14 |
140829 |
32.72 |
32.82 |
31.84 |
32.01 |
-0.66 |
18,253 |
36,768 |
+3,088 |
Dec14 |
140829 |
32.84 |
32.94 |
32.00 |
32.14 |
-0.65 |
44,599 |
213,701 |
+1,250 |
Jan15 |
140829 |
33.10 |
33.14 |
32.26 |
32.40 |
-0.67 |
3,870 |
32,058 |
+528 |
Mar15 |
140829 |
33.37 |
33.44 |
32.55 |
32.69 |
-0.68 |
3,929 |
23,914 |
+422 |
May15 |
140829 |
33.66 |
33.77 |
32.81 |
32.94 |
-0.67 |
2,019 |
15,095 |
+339 |
Jul15 |
140829 |
33.91 |
33.91 |
33.06 |
33.19 |
-0.65 |
3,638 |
14,000 |
+705 |
Aug15 |
140829 |
33.87 |
33.98 |
33.31 |
33.33 |
-0.65 |
624 |
3,308 |
+8 |
Sep15 |
140829 |
33.97 |
34.07 |
33.30 |
33.43 |
-0.64 |
712 |
2,984 |
+117 |
Oct15 |
140829 |
33.96 |
34.12 |
33.41 |
33.48 |
-0.64 |
287 |
2,972 |
+127 |
Total Volume and Open Interest |
100,914 |
360,239 |
+1,640 |
Canola(WCE) |
Nov14 |
140829 |
425.3 |
427.7 |
417.3 |
419.8 |
-5.4 |
10,419 |
93,441 |
+686 |
Jan15 |
140829 |
431.4 |
432.9 |
423.3 |
425.8 |
-5.2 |
2,738 |
41,235 |
+420 |
Mar15 |
140829 |
437.0 |
437.9 |
428.6 |
431.2 |
-4.9 |
1,080 |
13,306 |
-96 |
May15 |
140829 |
439.3 |
440.5 |
430.9 |
433.6 |
-4.4 |
750 |
11,564 |
+201 |
Jul15 |
140829 |
440.3 |
441.5 |
431.7 |
434.4 |
-3.9 |
205 |
7,931 |
+83 |
Total Volume and Open Interest |
15,269 |
176,047 |
+1,332 |
Corn(CBOT) |
Sep14 |
140829 |
360.00 |
361.75 |
356.00 |
359.00 |
-2.75 |
72,872 |
50,973 |
-23,332 |
Dec14 |
140829 |
368.00 |
369.00 |
362.50 |
364.75 |
-4.50 |
110,196 |
804,054 |
+939 |
Mar15 |
140829 |
380.50 |
381.75 |
375.50 |
377.75 |
-4.50 |
18,810 |
174,081 |
+2,417 |
May15 |
140829 |
389.00 |
390.50 |
383.75 |
386.00 |
-4.50 |
5,732 |
38,174 |
+369 |
Jul15 |
140829 |
395.25 |
397.00 |
390.50 |
392.75 |
-4.25 |
5,617 |
62,076 |
+967 |
Sep15 |
140829 |
401.75 |
403.25 |
397.00 |
399.25 |
-4.00 |
1,147 |
16,883 |
+108 |
Dec15 |
140829 |
407.25 |
409.25 |
404.00 |
406.00 |
-3.25 |
4,366 |
82,820 |
+1,277 |
Mar16 |
140829 |
415.75 |
417.25 |
412.75 |
414.00 |
-3.25 |
46 |
2,317 |
+18 |
May16 |
140829 |
419.75 |
423.00 |
419.75 |
419.75 |
-3.25 |
12 |
693 |
+2 |
Jul16 |
140829 |
421.00 |
426.50 |
421.00 |
422.75 |
-3.75 |
26 |
1,499 |
+6 |
Total Volume and Open Interest |
218,909 |
1,236,942 |
-17,220 |
Wheat(CBOT) |
Sep14 |
140829 |
555.00 |
562.00 |
546.00 |
550.25 |
-6.25 |
14,287 |
16,439 |
-4,912 |
Dec14 |
140829 |
570.00 |
578.75 |
561.25 |
563.50 |
-8.25 |
43,635 |
246,445 |
+1,728 |
Mar15 |
140829 |
589.00 |
597.50 |
580.50 |
582.50 |
-8.75 |
7,593 |
68,272 |
+979 |
May15 |
140829 |
604.00 |
606.00 |
590.00 |
592.25 |
-8.50 |
2,139 |
20,415 |
+319 |
Jul15 |
140829 |
604.00 |
610.25 |
596.50 |
599.25 |
-6.00 |
2,112 |
34,524 |
+109 |
Sep15 |
140829 |
612.25 |
618.00 |
608.00 |
608.00 |
-5.50 |
213 |
2,124 |
+6 |
Total Volume and Open Interest |
70,377 |
394,645 |
-1,628 |
Wheat(KCBT) |
Sep14 |
140829 |
632.25 |
639.25 |
623.75 |
626.25 |
-8.75 |
10,447 |
4,691 |
-4,519 |
Dec14 |
140829 |
642.75 |
652.00 |
638.50 |
642.75 |
-2.00 |
13,296 |
87,349 |
+635 |
Mar15 |
140829 |
652.00 |
660.25 |
647.75 |
651.50 |
-1.75 |
1,768 |
22,586 |
+73 |
May15 |
140829 |
661.75 |
663.50 |
652.25 |
655.50 |
-1.00 |
732 |
6,871 |
+142 |
Jul15 |
140829 |
650.00 |
653.50 |
642.00 |
646.00 |
+0.50 |
480 |
9,491 |
-32 |
Sep15 |
140829 |
660.00 |
660.00 |
654.00 |
657.00 |
unch |
36 |
989 |
+22 |
Total Volume and Open Interest |
26,764 |
132,949 |
-3,678 |
Wheat(MGE) |
Sep14 |
140829 |
615.00 |
622.25 |
611.75 |
615.00 |
+3.00 |
6,071 |
3,782 |
-2,832 |
Dec14 |
140829 |
632.00 |
641.00 |
626.00 |
629.75 |
-2.25 |
6,021 |
37,788 |
+490 |
Mar15 |
140829 |
650.00 |
654.50 |
638.00 |
643.00 |
-2.00 |
833 |
10,969 |
-118 |
May15 |
140829 |
661.00 |
663.25 |
647.75 |
652.75 |
-1.25 |
111 |
2,393 |
+11 |
Jul15 |
140829 |
665.75 |
670.00 |
654.00 |
660.00 |
-1.25 |
63 |
1,678 |
+11 |
Total Volume and Open Interest |
13,124 |
57,929 |
-2,437 |
Oats(CBOT) |
Sep14 |
140829 |
364.75 |
371.75 |
359.00 |
362.25 |
+1.25 |
77 |
575 |
-46 |
Dec14 |
140829 |
339.50 |
345.50 |
339.25 |
342.25 |
+1.25 |
464 |
7,142 |
+46 |
Mar15 |
140829 |
329.75 |
330.00 |
326.00 |
328.25 |
+0.25 |
124 |
1,222 |
+83 |
May15 |
140829 |
320.50 |
320.75 |
320.50 |
320.75 |
+0.25 |
20 |
271 |
+12 |
Total Volume and Open Interest |
692 |
9,263 |
+101 |
Rough Rice(CBOT) |
Sep14 |
140829 |
12.67 |
12.85 |
12.55 |
12.59 |
-0.10 |
515 |
910 |
-387 |
Nov14 |
140829 |
12.83 |
12.88 |
12.62 |
12.66 |
-0.15 |
615 |
6,770 |
+101 |
Jan15 |
140829 |
12.98 |
13.02 |
12.81 |
12.86 |
-0.15 |
145 |
851 |
+62 |
Mar15 |
140829 |
13.18 |
13.18 |
13.04 |
13.04 |
-0.15 |
0 |
105 |
+0 |
Total Volume and Open Interest |
1,275 |
8,636 |
-224 |
Live Cattle(CME) |
Aug14 |
140829 |
154.935 |
156.200 |
153.500 |
155.900 |
+1.250 |
919 |
1,147 |
-624 |
Oct14 |
140829 |
149.950 |
151.550 |
149.750 |
151.435 |
+1.335 |
15,314 |
136,423 |
-1,349 |
Dec14 |
140829 |
152.485 |
154.100 |
152.150 |
153.950 |
+1.250 |
9,088 |
83,563 |
+177 |
Feb15 |
140829 |
153.735 |
154.880 |
153.050 |
154.600 |
+0.815 |
5,763 |
44,151 |
+396 |
Apr15 |
140829 |
153.150 |
154.535 |
152.850 |
154.380 |
+0.780 |
4,482 |
25,121 |
+676 |
Jun15 |
140829 |
145.150 |
146.350 |
144.750 |
146.050 |
+0.850 |
1,978 |
10,781 |
+671 |
Total Volume and Open Interest |
38,114 |
305,511 |
+198 |
Feeder Cattle(CME) |
Sep14 |
140829 |
216.830 |
219.050 |
216.285 |
218.650 |
+1.500 |
1,895 |
6,687 |
-100 |
Oct14 |
140829 |
214.500 |
217.435 |
213.785 |
216.735 |
+1.950 |
3,256 |
13,952 |
-35 |
Nov14 |
140829 |
212.685 |
215.830 |
212.250 |
215.380 |
+2.445 |
1,063 |
7,242 |
+106 |
Jan15 |
140829 |
207.400 |
210.500 |
207.100 |
210.200 |
+2.300 |
1,072 |
7,718 |
+247 |
Mar15 |
140829 |
207.600 |
210.080 |
207.000 |
210.035 |
+2.155 |
329 |
2,599 |
+119 |
Apr15 |
140829 |
208.000 |
210.100 |
207.250 |
210.100 |
+1.970 |
165 |
763 |
+21 |
May15 |
140829 |
208.000 |
210.000 |
207.250 |
209.935 |
+2.435 |
54 |
797 |
+18 |
Total Volume and Open Interest |
9,314 |
43,709 |
-144 |
Lean Hogs(CME) |
Oct14 |
140829 |
96.050 |
98.480 |
96.035 |
98.135 |
+2.655 |
21,832 |
87,560 |
-447 |
Dec14 |
140829 |
90.830 |
92.950 |
90.830 |
92.000 |
+1.615 |
8,725 |
70,243 |
+2,097 |
Feb15 |
140829 |
90.200 |
92.100 |
90.100 |
90.830 |
+0.930 |
3,124 |
38,542 |
+146 |
Apr15 |
140829 |
91.450 |
92.500 |
90.950 |
91.550 |
+0.470 |
3,669 |
22,695 |
+1,426 |
May15 |
140829 |
93.350 |
93.750 |
92.980 |
93.000 |
+0.250 |
11 |
858 |
+5 |
Jun15 |
140829 |
95.100 |
95.600 |
94.800 |
95.000 |
+0.250 |
724 |
10,138 |
+219 |
Jul15 |
140829 |
93.150 |
93.980 |
92.850 |
92.850 |
unch |
251 |
2,164 |
+124 |
Aug15 |
140829 |
91.500 |
92.500 |
91.200 |
91.200 |
unch |
152 |
1,759 |
+83 |
Total Volume and Open Interest |
38,497 |
234,936 |
+3,660 |
Class III Milk(CME) |
Aug14 |
140829 |
22.25 |
22.25 |
22.23 |
22.24 |
unch |
58 |
3,696 |
+22 |
Sep14 |
140829 |
23.83 |
24.02 |
23.80 |
23.95 |
unch |
243 |
4,892 |
+73 |
Oct14 |
140829 |
22.61 |
22.93 |
22.57 |
22.87 |
+0.09 |
360 |
4,778 |
+65 |
Nov14 |
140829 |
20.87 |
21.02 |
20.78 |
21.00 |
+0.13 |
158 |
3,326 |
+12 |
Dec14 |
140829 |
19.73 |
19.80 |
19.63 |
19.80 |
+0.06 |
123 |
3,082 |
+9 |
Jan15 |
140829 |
18.58 |
18.64 |
18.48 |
18.60 |
unch |
43 |
2,070 |
-10 |
Feb15 |
140829 |
18.18 |
18.21 |
18.12 |
18.21 |
unch |
39 |
1,950 |
+21 |
Mar15 |
140829 |
18.05 |
18.10 |
18.05 |
18.10 |
+0.03 |
59 |
1,769 |
+17 |
Apr15 |
140829 |
17.99 |
18.04 |
17.99 |
18.04 |
+0.04 |
6 |
1,293 |
+5 |
May15 |
140829 |
17.90 |
18.00 |
17.90 |
18.00 |
unch |
5 |
1,176 |
+4 |
Jun15 |
140829 |
18.00 |
18.05 |
18.00 |
18.05 |
+0.05 |
14 |
1,146 |
+8 |
Jul15 |
140829 |
18.00 |
18.04 |
18.00 |
18.04 |
+0.04 |
12 |
649 |
+6 |
Aug15 |
140829 |
18.00 |
18.06 |
18.00 |
18.02 |
+0.02 |
12 |
568 |
+11 |
Total Volume and Open Interest |
1,156 |
32,078 |
+257 |
Cocoa(ICE) |
Sep14 |
140829 |
3265 |
3272 |
3219 |
3219 |
+1 |
30 |
666 |
-23 |
Dec14 |
140829 |
3235 |
3281 |
3220 |
3229 |
+1 |
11,710 |
131,656 |
+363 |
Mar15 |
140829 |
3211 |
3256 |
3197 |
3205 |
-4 |
3,683 |
44,612 |
-329 |
May15 |
140829 |
3205 |
3241 |
3183 |
3190 |
-11 |
1,289 |
14,289 |
+143 |
Jul15 |
140829 |
3194 |
3221 |
3166 |
3174 |
-14 |
614 |
10,553 |
+279 |
Sep15 |
140829 |
3177 |
3204 |
3148 |
3156 |
-15 |
132 |
3,183 |
+71 |
Dec15 |
140829 |
3166 |
3179 |
3130 |
3140 |
-20 |
372 |
2,064 |
+300 |
Total Volume and Open Interest |
17,958 |
210,169 |
+875 |
Coffee "C"(ICE) |
Sep14 |
140829 |
195.00 |
195.90 |
193.45 |
195.75 |
+1.10 |
44 |
104 |
-89 |
Dec14 |
140829 |
199.85 |
201.85 |
197.50 |
201.20 |
+1.20 |
16,385 |
99,155 |
-1,293 |
Mar15 |
140829 |
204.50 |
205.70 |
201.55 |
205.10 |
+1.20 |
5,730 |
32,941 |
+484 |
May15 |
140829 |
205.00 |
207.55 |
203.45 |
207.00 |
+1.35 |
1,064 |
7,570 |
+362 |
Jul15 |
140829 |
206.50 |
208.55 |
204.45 |
208.05 |
+1.35 |
305 |
3,052 |
+24 |
Sep15 |
140829 |
206.90 |
208.80 |
204.70 |
208.40 |
+1.25 |
269 |
1,884 |
+19 |
Total Volume and Open Interest |
24,016 |
151,752 |
-395 |
Orange Juice(ICE) |
Sep14 |
140829 |
150.50 |
150.50 |
145.20 |
148.55 |
-2.85 |
461 |
531 |
-178 |
Nov14 |
140829 |
148.50 |
150.60 |
146.45 |
150.05 |
+1.50 |
1,304 |
9,263 |
+101 |
Jan15 |
140829 |
148.60 |
151.60 |
148.60 |
151.40 |
+1.35 |
195 |
1,700 |
+97 |
Mar15 |
140829 |
152.35 |
152.80 |
152.30 |
152.80 |
+0.75 |
5 |
592 |
-1 |
May15 |
140829 |
154.65 |
154.65 |
154.65 |
154.65 |
+0.55 |
1 |
81 |
+0 |
Jul15 |
140829 |
157.55 |
157.55 |
157.55 |
157.55 |
+0.55 |
|
|
|
Total Volume and Open Interest |
1,966 |
12,167 |
+19 |
Sugar #11(ICE) |
Oct14 |
140829 |
15.60 |
15.70 |
15.41 |
15.49 |
-0.07 |
56,978 |
433,450 |
-4,084 |
Mar15 |
140829 |
17.55 |
17.64 |
17.39 |
17.44 |
-0.10 |
32,254 |
255,782 |
+2,916 |
May15 |
140829 |
17.99 |
18.07 |
17.81 |
17.88 |
-0.09 |
6,110 |
59,763 |
-209 |
Jul15 |
140829 |
18.29 |
18.29 |
18.05 |
18.13 |
-0.06 |
4,017 |
74,905 |
+157 |
Oct15 |
140829 |
18.68 |
18.69 |
18.50 |
18.56 |
-0.04 |
1,353 |
35,927 |
+147 |
Mar16 |
140829 |
19.29 |
19.30 |
19.15 |
19.18 |
unch |
115 |
16,370 |
+22 |
May16 |
140829 |
19.27 |
19.30 |
19.16 |
19.22 |
+0.07 |
28 |
3,056 |
+12 |
Jul16 |
140829 |
19.24 |
19.24 |
19.11 |
19.17 |
+0.06 |
10 |
3,450 |
+0 |
Total Volume and Open Interest |
100,913 |
893,883 |
-1,005 |
London Cocoa(LCE) |
Sep14 |
140829 |
2073 |
2097 |
2054 |
2057 |
-18 |
2,902 |
47,834 |
-997 |
Dec14 |
140829 |
2034 |
2061 |
2013 |
2017 |
-17 |
11,177 |
108,907 |
+579 |
Mar15 |
140829 |
1995 |
2020 |
1981 |
1984 |
-14 |
3,052 |
71,060 |
+93 |
May15 |
140829 |
1985 |
2006 |
1968 |
1972 |
-14 |
652 |
32,215 |
+187 |
Jul15 |
140829 |
1975 |
1995 |
1959 |
1962 |
-13 |
184 |
9,335 |
+279 |
Sep15 |
140829 |
1964 |
1985 |
1953 |
1953 |
-13 |
168 |
9,481 |
+94 |
Dec15 |
140829 |
1960 |
1968 |
1940 |
1940 |
-16 |
150 |
6,121 |
+174 |
Total Volume and Open Interest |
18,287 |
286,965 |
+448 |
London Sugar(LCE) |
Oct14 |
140829 |
427.90 |
428.90 |
422.10 |
423.10 |
-2.80 |
5,441 |
33,097 |
+270 |
Dec14 |
140829 |
444.50 |
444.50 |
437.80 |
438.90 |
-2.90 |
3,154 |
21,359 |
+935 |
Mar15 |
140829 |
462.10 |
462.50 |
456.50 |
457.40 |
-3.20 |
1,254 |
14,899 |
+399 |
May15 |
140829 |
471.90 |
473.10 |
467.00 |
468.10 |
-2.80 |
215 |
4,994 |
+79 |
Aug15 |
140829 |
482.50 |
482.60 |
476.60 |
477.40 |
-3.00 |
113 |
3,005 |
-1 |
Total Volume and Open Interest |
10,254 |
78,759 |
+1,682 |
Cotton(ICE) |
Oct14 |
140829 |
67.32 |
68.03 |
66.57 |
67.60 |
+0.46 |
10 |
290 |
-7 |
Dec14 |
140829 |
66.61 |
66.66 |
65.76 |
66.57 |
-0.01 |
14,766 |
112,821 |
+699 |
Mar15 |
140829 |
67.18 |
67.18 |
66.22 |
67.01 |
-0.17 |
5,043 |
47,462 |
+1,022 |
May15 |
140829 |
68.19 |
68.22 |
67.43 |
68.14 |
-0.23 |
1,493 |
6,154 |
+1,011 |
Jul15 |
140829 |
69.08 |
69.12 |
68.38 |
68.96 |
-0.22 |
330 |
4,103 |
+22 |
Oct15 |
140829 |
69.31 |
69.31 |
69.31 |
69.31 |
-0.22 |
0 |
5 |
+0 |
Total Volume and Open Interest |
21,828 |
175,577 |
+2,837 |
Lumber(CME) |
Sep14 |
140829 |
348.6 |
350.0 |
347.9 |
348.4 |
+1.4 |
127 |
1,256 |
-60 |
Nov14 |
140829 |
345.0 |
346.2 |
343.1 |
343.9 |
+1.2 |
266 |
2,943 |
+39 |
Jan15 |
140829 |
352.5 |
352.5 |
349.5 |
350.6 |
+1.0 |
45 |
151 |
+16 |
Mar15 |
140829 |
352.8 |
354.0 |
351.7 |
352.8 |
+1.0 |
4 |
67 |
-1 |
Total Volume and Open Interest |
442 |
4,426 |
-6 |
Crude Oil(NYM) |
Oct14 |
140829 |
94.56 |
96.00 |
94.48 |
95.96 |
+1.41 |
174,908 |
288,133 |
-4,334 |
Nov14 |
140829 |
93.88 |
95.07 |
93.78 |
95.02 |
+1.19 |
49,937 |
153,689 |
+4,039 |
Dec14 |
140829 |
93.41 |
94.41 |
93.29 |
94.37 |
+1.01 |
41,007 |
222,363 |
-178 |
Jan15 |
140829 |
93.18 |
94.05 |
93.18 |
94.01 |
+0.86 |
13,045 |
81,345 |
+1,490 |
Feb15 |
140829 |
93.21 |
93.83 |
93.16 |
93.80 |
+0.78 |
6,029 |
42,625 |
-388 |
Mar15 |
140829 |
93.01 |
93.68 |
93.01 |
93.66 |
+0.74 |
7,884 |
66,520 |
+189 |
Apr15 |
140829 |
92.92 |
93.50 |
92.90 |
93.49 |
+0.70 |
3,671 |
32,186 |
+816 |
May15 |
140829 |
92.75 |
93.33 |
92.75 |
93.33 |
+0.67 |
1,887 |
26,206 |
+90 |
Jun15 |
140829 |
92.36 |
93.18 |
92.36 |
93.15 |
+0.64 |
10,134 |
114,853 |
+45 |
Jul15 |
140829 |
92.39 |
92.89 |
92.39 |
92.87 |
+0.61 |
926 |
30,092 |
+146 |
Aug15 |
140829 |
92.18 |
92.58 |
92.18 |
92.58 |
+0.58 |
986 |
22,520 |
+136 |
Sep15 |
140829 |
91.95 |
92.31 |
91.95 |
92.31 |
+0.54 |
1,579 |
38,915 |
-65 |
Oct15 |
140829 |
92.06 |
92.06 |
92.06 |
92.06 |
+0.51 |
469 |
22,586 |
+161 |
Nov15 |
140829 |
91.83 |
91.83 |
91.83 |
91.83 |
+0.48 |
360 |
23,333 |
+1 |
Dec15 |
140829 |
91.02 |
91.64 |
91.00 |
91.62 |
+0.46 |
18,647 |
152,047 |
+1,123 |
Jan16 |
140829 |
91.28 |
91.28 |
91.28 |
91.28 |
+0.43 |
1,058 |
25,494 |
-256 |
Total Volume and Open Interest |
343,334 |
1,553,255 |
+3,002 |
e-miNY Crude Oil(NYM) |
Aug14 |
140721 |
102.950 |
104.650 |
102.650 |
104.600 |
+1.475 |
3,206 |
3,161 |
-273 |
Sep14 |
140819 |
96.600 |
97.050 |
94.450 |
94.475 |
-1.925 |
6,309 |
1,673 |
-232 |
Oct14 |
140829 |
94.575 |
95.975 |
94.475 |
95.950 |
+1.400 |
4,119 |
2,933 |
+91 |
Nov14 |
140829 |
93.825 |
95.025 |
93.825 |
95.025 |
+1.200 |
171 |
1,219 |
+35 |
Dec14 |
140829 |
93.525 |
94.375 |
93.525 |
94.375 |
+1.025 |
90 |
3,265 |
+77 |
Jan15 |
140829 |
93.650 |
94.000 |
93.650 |
94.000 |
+0.850 |
2 |
34 |
+0 |
Feb15 |
140829 |
93.800 |
93.800 |
93.800 |
93.800 |
+0.775 |
2 |
7 |
+0 |
Mar15 |
140829 |
93.650 |
93.650 |
93.650 |
93.650 |
+0.725 |
2 |
2 |
+0 |
Apr15 |
140829 |
93.500 |
93.500 |
93.500 |
93.500 |
+0.700 |
2 |
0 |
+0 |
May15 |
140829 |
93.325 |
93.325 |
93.325 |
93.325 |
+0.675 |
1 |
3 |
+1 |
Total Volume and Open Interest |
4,390 |
7,577 |
+203 |
NY Harbor ULSD(NYM) |
Sep14 |
140829 |
284.87 |
285.88 |
284.68 |
285.69 |
+0.79 |
21,427 |
10,831 |
-6,782 |
Oct14 |
140829 |
285.25 |
286.55 |
284.92 |
286.01 |
+0.83 |
43,746 |
98,560 |
+4,798 |
Nov14 |
140829 |
286.04 |
287.07 |
285.55 |
286.66 |
+0.80 |
13,192 |
40,309 |
-185 |
Dec14 |
140829 |
286.58 |
287.67 |
286.16 |
287.28 |
+0.81 |
14,423 |
51,171 |
+1,470 |
Jan15 |
140829 |
286.95 |
287.92 |
286.79 |
287.75 |
+0.78 |
6,747 |
34,681 |
+659 |
Feb15 |
140829 |
286.53 |
287.65 |
286.42 |
287.31 |
+0.69 |
4,783 |
21,884 |
-527 |
Mar15 |
140829 |
285.52 |
286.47 |
285.37 |
286.21 |
+0.62 |
3,956 |
26,889 |
+395 |
Apr15 |
140829 |
284.76 |
285.03 |
284.23 |
284.91 |
+0.50 |
1,847 |
16,250 |
+160 |
May15 |
140829 |
283.84 |
284.06 |
283.59 |
283.84 |
+0.38 |
863 |
6,423 |
+184 |
Jun15 |
140829 |
283.26 |
283.60 |
282.55 |
283.25 |
+0.33 |
1,892 |
21,125 |
-409 |
Jul15 |
140829 |
282.88 |
283.19 |
282.88 |
283.19 |
+0.29 |
94 |
2,406 |
-21 |
Aug15 |
140829 |
283.06 |
283.65 |
283.06 |
283.26 |
+0.28 |
85 |
1,842 |
+22 |
Sep15 |
140829 |
283.70 |
283.70 |
283.51 |
283.51 |
+0.28 |
62 |
2,293 |
-2 |
Oct15 |
140829 |
284.00 |
284.00 |
283.59 |
283.59 |
+0.33 |
50 |
1,620 |
+24 |
Total Volume and Open Interest |
114,103 |
360,547 |
-157 |
RBOB Gasoline(NYM) |
Sep14 |
140829 |
275.65 |
279.00 |
275.30 |
278.27 |
+3.00 |
28,385 |
12,031 |
-6,102 |
Oct14 |
140829 |
259.33 |
262.50 |
259.33 |
262.29 |
+3.21 |
67,232 |
98,537 |
-3 |
Nov14 |
140829 |
256.47 |
258.86 |
256.03 |
258.70 |
+2.92 |
34,490 |
50,006 |
+3,379 |
Dec14 |
140829 |
254.31 |
256.62 |
254.11 |
256.47 |
+2.71 |
18,140 |
30,635 |
+230 |
Jan15 |
140829 |
254.42 |
256.11 |
253.80 |
255.95 |
+2.54 |
7,257 |
15,602 |
-56 |
Feb15 |
140829 |
254.82 |
256.76 |
254.82 |
256.63 |
+2.34 |
4,539 |
7,723 |
-377 |
Mar15 |
140829 |
256.55 |
258.42 |
256.33 |
258.26 |
+2.21 |
2,910 |
12,557 |
+292 |
Apr15 |
140829 |
274.96 |
276.03 |
274.53 |
276.03 |
+1.90 |
2,052 |
9,054 |
+366 |
May15 |
140829 |
275.01 |
275.91 |
274.67 |
275.70 |
+1.63 |
1,380 |
6,750 |
+249 |
Jun15 |
140829 |
273.06 |
274.36 |
272.83 |
274.07 |
+1.45 |
822 |
8,209 |
+174 |
Total Volume and Open Interest |
168,048 |
266,557 |
-1,599 |
e-miNY RBOB Gasoline(NYM) |
Oct14 |
140829 |
262.30 |
262.30 |
262.29 |
262.30 |
+3.20 |
|
|
|
Nov14 |
140829 |
258.70 |
258.70 |
258.70 |
258.70 |
+2.90 |
|
|
|
Dec14 |
140829 |
256.50 |
256.50 |
256.47 |
256.50 |
+2.70 |
|
|
|
Jan15 |
140829 |
256.00 |
256.00 |
255.95 |
256.00 |
+2.60 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Oct14 |
140829 |
4.056 |
4.085 |
4.012 |
4.065 |
+0.021 |
138,058 |
189,104 |
+6,393 |
Nov14 |
140829 |
4.106 |
4.133 |
4.069 |
4.116 |
+0.015 |
43,224 |
167,455 |
+2,543 |
Dec14 |
140829 |
4.188 |
4.214 |
4.157 |
4.197 |
+0.011 |
22,083 |
83,129 |
+830 |
Jan15 |
140829 |
4.258 |
4.283 |
4.229 |
4.266 |
+0.008 |
26,357 |
114,117 |
+1,379 |
Feb15 |
140829 |
4.220 |
4.263 |
4.210 |
4.248 |
+0.008 |
8,638 |
44,145 |
+961 |
Mar15 |
140829 |
4.160 |
4.179 |
4.130 |
4.170 |
+0.009 |
20,166 |
64,240 |
+1,493 |
Apr15 |
140829 |
3.900 |
3.902 |
3.867 |
3.895 |
+0.005 |
14,290 |
58,822 |
+279 |
May15 |
140829 |
3.850 |
3.879 |
3.845 |
3.875 |
+0.004 |
3,844 |
33,150 |
+184 |
Jun15 |
140829 |
3.873 |
3.900 |
3.868 |
3.896 |
+0.002 |
2,666 |
22,875 |
+309 |
Jul15 |
140829 |
3.907 |
3.927 |
3.899 |
3.924 |
+0.001 |
1,217 |
18,509 |
-3 |
Aug15 |
140829 |
3.912 |
3.930 |
3.912 |
3.930 |
+0.001 |
1,262 |
17,460 |
+140 |
Sep15 |
140829 |
3.901 |
3.921 |
3.900 |
3.918 |
+0.001 |
1,444 |
13,592 |
-20 |
Oct15 |
140829 |
3.935 |
3.959 |
3.935 |
3.952 |
+0.001 |
4,066 |
28,569 |
+44 |
Nov15 |
140829 |
4.031 |
4.053 |
4.030 |
4.045 |
unch |
1,318 |
16,554 |
+518 |
Dec15 |
140829 |
4.172 |
4.190 |
4.172 |
4.190 |
-0.001 |
598 |
15,221 |
+315 |
Jan16 |
140829 |
4.296 |
4.315 |
4.289 |
4.305 |
-0.001 |
155 |
11,323 |
-30 |
Total Volume and Open Interest |
289,718 |
962,483 |
+9,755 |
Brent Crude Oil(ICE) |
Oct14 |
140829 |
102.51 |
103.30 |
102.49 |
103.19 |
+0.73 |
146,234 |
246,761 |
-2,289 |
Nov14 |
140829 |
103.14 |
103.87 |
103.14 |
103.77 |
+0.65 |
77,071 |
245,063 |
+8,308 |
Dec14 |
140829 |
103.62 |
104.26 |
103.62 |
104.17 |
+0.59 |
77,038 |
184,172 |
+3,555 |
Jan15 |
140829 |
104.01 |
104.53 |
103.94 |
104.46 |
+0.52 |
19,458 |
70,414 |
-1,328 |
Feb15 |
140829 |
104.21 |
104.70 |
104.14 |
104.64 |
+0.47 |
12,087 |
56,500 |
+123 |
Mar15 |
140829 |
104.36 |
104.73 |
104.21 |
104.69 |
+0.43 |
16,183 |
53,796 |
+908 |
Apr15 |
140829 |
104.32 |
104.64 |
104.17 |
104.64 |
+0.39 |
4,947 |
36,817 |
+179 |
May15 |
140829 |
104.24 |
104.55 |
104.07 |
104.52 |
+0.34 |
4,465 |
29,917 |
+1,039 |
Jun15 |
140829 |
104.11 |
104.42 |
103.92 |
104.35 |
+0.31 |
20,341 |
82,891 |
+1,020 |
Jul15 |
140829 |
104.04 |
104.18 |
103.91 |
104.18 |
+0.27 |
1,400 |
22,298 |
-58 |
Aug15 |
140829 |
103.97 |
103.97 |
103.97 |
103.97 |
+0.23 |
858 |
21,363 |
+138 |
Sep15 |
140829 |
103.69 |
103.69 |
103.69 |
103.69 |
+0.19 |
2,200 |
25,657 |
+102 |
Oct15 |
140829 |
103.34 |
103.43 |
103.34 |
103.43 |
+0.15 |
681 |
18,331 |
+26 |
Nov15 |
140829 |
103.17 |
103.17 |
103.17 |
103.17 |
+0.12 |
702 |
13,553 |
+23 |
Total Volume and Open Interest |
421,319 |
1,350,317 |
+10,451 |
Gas Oil(ICE) |
Sep14 |
140829 |
865.00 |
868.25 |
863.25 |
864.75 |
-0.25 |
51,073 |
93,418 |
-6,567 |
Oct14 |
140829 |
867.00 |
872.00 |
867.00 |
868.50 |
+0.25 |
91,631 |
158,631 |
+11,450 |
Nov14 |
140829 |
869.75 |
874.75 |
869.75 |
871.75 |
+0.75 |
45,957 |
72,350 |
+3,127 |
Dec14 |
140829 |
873.25 |
876.50 |
872.25 |
873.25 |
+0.50 |
28,740 |
71,209 |
-914 |
Jan15 |
140829 |
875.75 |
877.75 |
874.75 |
875.25 |
+0.50 |
10,805 |
34,932 |
-66 |
Feb15 |
140829 |
890.00 |
891.25 |
888.00 |
889.00 |
-0.50 |
4,994 |
17,314 |
+69 |
Mar15 |
140829 |
889.25 |
890.75 |
887.50 |
888.50 |
-0.50 |
3,494 |
9,704 |
+722 |
Apr15 |
140829 |
888.75 |
890.25 |
887.75 |
888.00 |
-1.00 |
1,397 |
4,482 |
+778 |
May15 |
140829 |
886.75 |
888.50 |
886.25 |
886.50 |
-1.50 |
558 |
3,078 |
+219 |
Jun15 |
140829 |
887.00 |
887.00 |
884.50 |
885.00 |
-1.50 |
1,755 |
11,720 |
+314 |
Total Volume and Open Interest |
241,767 |
503,455 |
+9,318 |
Ethanol(CBOT) |
Sep14 |
140829 |
2.190 |
2.205 |
2.190 |
2.200 |
+0.012 |
175 |
178 |
-56 |
Oct14 |
140829 |
2.023 |
2.037 |
2.023 |
2.033 |
+0.010 |
436 |
1,449 |
+25 |
Nov14 |
140829 |
1.937 |
1.937 |
1.924 |
1.931 |
+0.008 |
194 |
924 |
+61 |
Dec14 |
140829 |
1.864 |
1.869 |
1.860 |
1.869 |
+0.002 |
66 |
1,264 |
-22 |
Jan15 |
140829 |
1.808 |
1.808 |
1.805 |
1.807 |
-0.001 |
137 |
1,043 |
+93 |
Feb15 |
140829 |
1.781 |
1.781 |
1.774 |
1.774 |
-0.001 |
225 |
454 |
+28 |
Mar15 |
140829 |
1.760 |
1.760 |
1.754 |
1.755 |
-0.007 |
222 |
367 |
-11 |
Apr15 |
140829 |
1.748 |
1.748 |
1.746 |
1.746 |
-0.006 |
157 |
395 |
+90 |
Total Volume and Open Interest |
1,636 |
6,346 |
+213 |
WTI Crude Oil(ICE) |
Oct14 |
140829 |
94.56 |
96.00 |
94.55 |
95.96 |
+1.41 |
23,486 |
67,535 |
-258 |
Nov14 |
140829 |
93.85 |
95.03 |
93.85 |
95.02 |
+1.19 |
11,977 |
43,156 |
+797 |
Dec14 |
140829 |
93.35 |
94.37 |
93.35 |
94.37 |
+1.01 |
12,624 |
100,991 |
-2,446 |
Jan15 |
140829 |
93.56 |
94.06 |
93.43 |
94.01 |
+0.86 |
1,990 |
17,852 |
-271 |
Feb15 |
140829 |
93.29 |
93.80 |
93.29 |
93.80 |
+0.78 |
930 |
8,017 |
+166 |
Mar15 |
140829 |
93.02 |
93.66 |
93.02 |
93.66 |
+0.74 |
1,642 |
19,094 |
-102 |
Apr15 |
140829 |
93.13 |
93.49 |
93.05 |
93.49 |
+0.70 |
702 |
4,850 |
+203 |
May15 |
140829 |
92.89 |
93.33 |
92.87 |
93.33 |
+0.67 |
237 |
2,381 |
-67 |
Jun15 |
140829 |
92.79 |
93.15 |
92.67 |
93.15 |
+0.64 |
2,120 |
35,687 |
-964 |
Jul15 |
140829 |
92.87 |
92.87 |
92.87 |
92.87 |
+0.61 |
80 |
3,885 |
+4 |
Aug15 |
140829 |
92.58 |
92.58 |
92.58 |
92.58 |
+0.58 |
86 |
2,080 |
+3 |
Sep15 |
140829 |
92.31 |
92.31 |
92.31 |
92.31 |
+0.54 |
90 |
7,558 |
-33 |
Oct15 |
140829 |
92.06 |
92.06 |
92.06 |
92.06 |
+0.51 |
63 |
2,244 |
+0 |
Nov15 |
140829 |
91.83 |
91.83 |
91.83 |
91.83 |
+0.48 |
119 |
5,207 |
+16 |
Dec15 |
140829 |
91.19 |
91.62 |
91.19 |
91.62 |
+0.46 |
4,287 |
58,422 |
+513 |
Jan16 |
140829 |
91.28 |
91.28 |
91.28 |
91.28 |
+0.43 |
12 |
6,693 |
-2 |
Total Volume and Open Interest |
62,212 |
450,851 |
-2,727 |
US Dollar Index(ICE) |
Sep14 |
140829 |
82.495 |
82.790 |
82.445 |
82.783 |
+0.268 |
19,537 |
83,449 |
-2,465 |
Dec14 |
140829 |
82.610 |
82.890 |
82.555 |
82.890 |
+0.260 |
598 |
4,738 |
+100 |
Mar15 |
140829 |
82.740 |
83.035 |
82.700 |
83.005 |
+0.260 |
11 |
173 |
+5 |
Total Volume and Open Interest |
20,210 |
88,459 |
-2,348 |
Australian Dollar(CME) |
Sep14 |
140829 |
93.47 |
93.53 |
93.22 |
93.25 |
-0.20 |
71,318 |
112,657 |
+6,868 |
Dec14 |
140829 |
92.83 |
92.93 |
92.65 |
92.66 |
-0.20 |
1,231 |
2,006 |
+51 |
Mar15 |
140829 |
92.10 |
92.10 |
92.09 |
92.09 |
-0.19 |
1 |
11 |
+1 |
Total Volume and Open Interest |
72,550 |
114,739 |
+6,920 |
British Pound(CME) |
Sep14 |
140829 |
165.87 |
166.12 |
165.60 |
165.61 |
-0.23 |
85,079 |
227,783 |
+9 |
Dec14 |
140829 |
165.78 |
165.98 |
165.47 |
165.47 |
-0.23 |
533 |
5,422 |
-5 |
Mar15 |
140829 |
165.29 |
165.29 |
165.29 |
165.29 |
-0.23 |
0 |
113 |
+0 |
Total Volume and Open Interest |
85,613 |
233,440 |
+5 |
Canadian Dollar(CME) |
Sep14 |
140829 |
92.04 |
92.47 |
91.92 |
91.95 |
-0.16 |
98,168 |
100,855 |
+2,878 |
Dec14 |
140829 |
91.86 |
92.26 |
91.73 |
91.75 |
-0.16 |
5,583 |
10,735 |
+2,926 |
Mar15 |
140829 |
91.83 |
92.05 |
91.55 |
91.55 |
-0.16 |
227 |
1,499 |
+207 |
Jun15 |
140829 |
91.48 |
91.48 |
91.36 |
91.36 |
-0.16 |
0 |
451 |
+0 |
Total Volume and Open Interest |
103,979 |
114,452 |
+6,011 |
Japanese Yen(CME) |
Sep14 |
140829 |
96.42 |
96.48 |
96.05 |
96.06 |
-0.41 |
80,409 |
211,399 |
-158 |
Dec14 |
140829 |
96.48 |
96.48 |
96.12 |
96.13 |
-0.41 |
707 |
6,487 |
+259 |
Mar15 |
140829 |
96.19 |
96.21 |
96.17 |
96.21 |
-0.42 |
0 |
182 |
+0 |
Total Volume and Open Interest |
81,116 |
218,110 |
+101 |
Swiss Franc(CME) |
Sep14 |
140829 |
109.27 |
109.43 |
108.88 |
108.89 |
-0.42 |
47,424 |
50,222 |
+205 |
Dec14 |
140829 |
109.41 |
109.53 |
109.00 |
109.01 |
-0.42 |
337 |
3,828 |
+108 |
Mar15 |
140829 |
109.17 |
109.17 |
109.17 |
109.17 |
-0.40 |
0 |
11 |
+0 |
Total Volume and Open Interest |
47,761 |
54,074 |
+313 |
EuroFX(CME) |
Sep14 |
140829 |
131.84 |
131.98 |
131.34 |
131.35 |
-0.50 |
190,234 |
383,570 |
+5,302 |
Dec14 |
140829 |
131.89 |
132.05 |
131.43 |
131.43 |
-0.50 |
2,906 |
24,367 |
+913 |
Mar15 |
140829 |
131.93 |
131.94 |
131.53 |
131.53 |
-0.48 |
48 |
934 |
+27 |
Total Volume and Open Interest |
193,196 |
408,950 |
+6,241 |
Mexican Peso(CME) |
Sep14 |
140829 |
763.50 |
765.75 |
762.75 |
764.25 |
+0.75 |
20,206 |
126,931 |
-52 |
Oct14 |
140829 |
763.00 |
763.00 |
763.00 |
763.00 |
+0.75 |
0 |
3 |
+0 |
Total Volume and Open Interest |
21,124 |
141,997 |
+332 |
Brazilian Real(CME) |
Sep14 |
140829 |
446.75 |
446.75 |
445.30 |
446.50 |
+0.45 |
18,180 |
20,481 |
-1,571 |
Oct14 |
140829 |
442.45 |
443.95 |
441.90 |
442.40 |
-0.05 |
16,017 |
16,348 |
+15,776 |
Nov14 |
140829 |
445.15 |
445.15 |
438.55 |
438.60 |
-0.05 |
1 |
35 |
+0 |
Dec14 |
140829 |
435.50 |
436.60 |
434.00 |
435.20 |
+0.10 |
2,493 |
7,083 |
+1,404 |
Total Volume and Open Interest |
36,691 |
79,573 |
+15,609 |
30-Year T-Bonds(CBOT) |
Sep14 |
140829 |
141~220 |
141~290 |
141~120 |
141~170 |
-0~060 |
687,635 |
397,023 |
-207,801 |
Dec14 |
140829 |
140~070 |
140~150 |
139~300 |
140~030 |
-0~060 |
500,627 |
627,590 |
+290,463 |
Mar15 |
140829 |
138~300 |
138~300 |
138~300 |
138~300 |
-0~070 |
2 |
6 |
+2 |
Total Volume and Open Interest |
1,188,264 |
1,024,619 |
+82,664 |
10-Year T-Notes(CBOT) |
Sep14 |
140829 |
126~120 |
126~150 |
126~075 |
126~105 |
-0~025 |
2,309,338 |
905,713 |
-780,270 |
Dec14 |
140829 |
125~265 |
125~290 |
125~215 |
125~250 |
-0~020 |
1,676,377 |
1,933,015 |
+764,742 |
Mar15 |
140829 |
124~240 |
124~265 |
124~240 |
124~240 |
-0~025 |
0 |
1 |
+0 |
Total Volume and Open Interest |
3,985,715 |
2,838,729 |
-15,528 |
5-Year T-Notes(CBOT) |
Sep14 |
140829 |
119~220 |
119~250 |
119~196 |
119~230 |
+0~006 |
1,566,644 |
595,607 |
-686,379 |
Dec14 |
140829 |
118~262 |
119~262 |
118~230 |
118~266 |
+0~010 |
1,170,847 |
1,648,072 |
+636,475 |
Mar15 |
140829 |
118~094 |
118~094 |
118~094 |
118~094 |
+0~010 |
0 |
34 |
+0 |
Total Volume and Open Interest |
2,737,491 |
2,243,713 |
-49,904 |
2 Year T-Notes(CBOT) |
Sep14 |
140829 |
109~272 |
109~286 |
109~266 |
109~282 |
+0~010 |
897,488 |
423,844 |
-410,729 |
Dec14 |
140829 |
109~154 |
109~172 |
109~150 |
109~166 |
+0~010 |
867,462 |
1,032,372 |
+350,973 |
Mar15 |
140829 |
109~050 |
109~050 |
109~050 |
109~050 |
+0~010 |
0 |
90 |
+0 |
Total Volume and Open Interest |
1,764,950 |
1,456,306 |
-59,756 |
Eurodollars(CME) |
Sep14 |
140829 |
99.762 |
99.765 |
99.762 |
99.765 |
+0.003 |
64,598 |
796,348 |
-4,327 |
Dec14 |
140829 |
99.745 |
99.750 |
99.740 |
99.745 |
+0.005 |
71,239 |
892,933 |
-3,788 |
Mar15 |
140829 |
99.640 |
99.650 |
99.635 |
99.645 |
+0.005 |
105,233 |
1,122,175 |
-5,421 |
Jun15 |
140829 |
99.455 |
99.465 |
99.445 |
99.460 |
+0.010 |
118,769 |
1,012,244 |
-2,174 |
Sep15 |
140829 |
99.230 |
99.245 |
99.220 |
99.235 |
+0.005 |
139,699 |
1,014,028 |
-3,723 |
Dec15 |
140829 |
99.000 |
99.015 |
98.985 |
99.005 |
+0.005 |
137,381 |
1,554,754 |
-2,901 |
Mar16 |
140829 |
98.755 |
98.770 |
98.745 |
98.760 |
unch |
141,031 |
1,070,155 |
+18,632 |
Jun16 |
140829 |
98.500 |
98.510 |
98.480 |
98.495 |
-0.005 |
169,876 |
839,058 |
-6,623 |
Sep16 |
140829 |
98.230 |
98.245 |
98.210 |
98.225 |
-0.010 |
133,278 |
710,325 |
-1,660 |
Dec16 |
140829 |
97.980 |
97.990 |
97.960 |
97.975 |
-0.010 |
156,409 |
1,161,379 |
-3,355 |
Mar17 |
140829 |
97.780 |
97.790 |
97.765 |
97.775 |
-0.010 |
101,256 |
571,489 |
+1,766 |
Jun17 |
140829 |
97.595 |
97.610 |
97.580 |
97.590 |
-0.010 |
72,961 |
473,760 |
+2,921 |
Sep17 |
140829 |
97.445 |
97.455 |
97.430 |
97.440 |
-0.010 |
44,805 |
313,187 |
-781 |
Dec17 |
140829 |
97.305 |
97.315 |
97.290 |
97.300 |
-0.010 |
62,104 |
389,706 |
+10,008 |
Mar18 |
140829 |
97.215 |
97.220 |
97.195 |
97.200 |
-0.010 |
26,461 |
214,057 |
+1,006 |
Jun18 |
140829 |
97.130 |
97.140 |
97.110 |
97.115 |
-0.010 |
34,144 |
188,666 |
+1,998 |
Sep18 |
140829 |
97.060 |
97.065 |
97.035 |
97.045 |
-0.010 |
30,161 |
109,151 |
+3,524 |
Dec18 |
140829 |
96.995 |
97.000 |
96.970 |
96.980 |
-0.010 |
26,094 |
159,880 |
+1,036 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Sep14 |
140829 |
157~04 |
157~19 |
156~23 |
157~00 |
-0~09 |
410,182 |
180,430 |
-133,784 |
Dec14 |
140829 |
155~23 |
156~04 |
155~07 |
155~16 |
-0~09 |
353,584 |
422,312 |
+199,918 |
Mar15 |
140829 |
155~16 |
155~16 |
155~16 |
155~16 |
-0~09 |
|
|
|
Total Volume and Open Interest |
763,766 |
602,742 |
+66,134 |
30 Day Federal Funds(CBOT) |
Aug14 |
140829 |
99.910 |
99.912 |
99.910 |
99.910 |
unch |
350 |
31,905 |
-10 |
Sep14 |
140829 |
99.915 |
99.915 |
99.910 |
99.910 |
unch |
653 |
33,797 |
-8 |
Oct14 |
140829 |
99.910 |
99.910 |
99.910 |
99.910 |
unch |
2,860 |
22,827 |
+720 |
Nov14 |
140829 |
99.905 |
99.905 |
99.900 |
99.900 |
unch |
371 |
20,353 |
+47 |
Dec14 |
140829 |
99.895 |
99.900 |
99.895 |
99.895 |
unch |
240 |
33,123 |
+9 |
Jan15 |
140829 |
99.890 |
99.895 |
99.890 |
99.890 |
unch |
642 |
34,893 |
-107 |
Total Volume and Open Interest |
46,944 |
541,631 |
+2 |
3-Mth Euro-Yen(CME) |
Sep14 |
140829 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140829 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140829 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Jun15 |
140829 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep15 |
140829 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Dec15 |
140829 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar16 |
140829 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun16 |
140829 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep16 |
140829 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec16 |
140829 |
99.695 |
99.695 |
99.695 |
99.695 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep14 |
140829 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140829 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140829 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140829 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
1 |
-1 |
Sep15 |
140829 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140829 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140829 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun16 |
140829 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
101 |
-1 |
Japanese Gov't Bonds(SGX) |
Sep14 |
140829 |
146.30 |
146.32 |
146.16 |
146.21 |
-0.07 |
1,728 |
19,028 |
+238 |
Dec14 |
140829 |
145.93 |
145.93 |
145.79 |
145.82 |
-0.08 |
94 |
203 |
+73 |
Mar15 |
140829 |
145.25 |
145.25 |
145.25 |
145.25 |
-0.08 |
|
|
|
Total Volume and Open Interest |
1,822 |
19,231 |
+311 |
Euro-Bund(EUREX) |
Sep14 |
140829 |
151.67 |
151.71 |
151.26 |
151.54 |
-0.04 |
671,951 |
1,214,096 |
-15,525 |
Dec14 |
140829 |
149.77 |
149.79 |
149.35 |
149.62 |
-0.05 |
21,992 |
82,733 |
+11,200 |
Mar15 |
140829 |
148.90 |
149.70 |
148.90 |
149.54 |
+0.91 |
0 |
11 |
+0 |
Total Volume and Open Interest |
693,943 |
1,296,840 |
-4,325 |
Euro-Bobl(EUREX) |
Sep14 |
140829 |
129.22 |
129.28 |
129.10 |
129.23 |
+0.01 |
429,731 |
981,029 |
-16,788 |
Dec14 |
140829 |
127.53 |
127.56 |
127.40 |
127.53 |
+0.01 |
22,218 |
48,407 |
+10,059 |
Mar15 |
140829 |
127.53 |
127.53 |
127.53 |
127.53 |
+0.01 |
|
|
|
Total Volume and Open Interest |
451,949 |
1,029,436 |
-6,729 |
3-Mth Euribor(EUREX) |
Sep14 |
140829 |
99.855 |
99.855 |
99.850 |
99.850 |
+0.005 |
1 |
4,554 |
+0 |
Dec14 |
140829 |
99.865 |
99.865 |
99.865 |
99.865 |
+0.010 |
215 |
2,194 |
+31 |
Mar15 |
140829 |
99.880 |
99.880 |
99.880 |
99.880 |
+0.015 |
1,535 |
3,697 |
+665 |
Total Volume and Open Interest |
1,871 |
31,494 |
+753 |
Long Gilt(LIFFE) |
Sep14 |
140829 |
114~13 |
114~15 |
114~03 |
114~13 |
-0~01 |
74,765 |
80,683 |
-88,116 |
Dec14 |
140829 |
113~17 |
113~20 |
113~07 |
113~17 |
-0~01 |
193,762 |
388,893 |
+74,824 |
Total Volume and Open Interest |
268,527 |
469,576 |
-13,292 |
3-Mth Short Sterling(LIFFE) |
Sep14 |
140829 |
99.42 |
99.43 |
99.42 |
99.43 |
0.00 |
12,445 |
301,836 |
+811 |
Dec14 |
140829 |
99.29 |
99.31 |
99.28 |
99.30 |
+0.01 |
46,607 |
505,563 |
+7,195 |
Mar15 |
140829 |
99.11 |
99.14 |
99.11 |
99.12 |
+0.01 |
37,768 |
421,622 |
+10,102 |
Jun15 |
140829 |
98.92 |
98.95 |
98.92 |
98.93 |
+0.01 |
36,370 |
343,403 |
+16,787 |
Sep15 |
140829 |
98.72 |
98.76 |
98.72 |
98.74 |
+0.01 |
33,353 |
301,212 |
+5,007 |
Dec15 |
140829 |
98.53 |
98.57 |
98.53 |
98.56 |
+0.01 |
44,489 |
281,889 |
+1,492 |
Total Volume and Open Interest |
381,977 |
3,174,048 |
+61,681 |
3-Mth Euribor(LIFFE) |
Sep14 |
140829 |
99.845 |
99.855 |
99.845 |
99.850 |
+0.010 |
58,880 |
474,225 |
-3,739 |
Dec14 |
140829 |
99.860 |
99.870 |
99.855 |
99.865 |
+0.010 |
41,570 |
458,457 |
-3,150 |
Mar15 |
140829 |
99.870 |
99.890 |
99.865 |
99.880 |
+0.010 |
45,935 |
392,348 |
-8,732 |
Total Volume and Open Interest |
522,273 |
3,703,929 |
-35,802 |
3-Mth Aus T-Bills(SFE) |
Sep14 |
140829 |
97.37 |
97.38 |
97.37 |
97.38 |
unch |
18,205 |
131,650 |
-6,112 |
Dec14 |
140829 |
97.41 |
97.42 |
97.40 |
97.42 |
+0.01 |
19,255 |
224,493 |
+200 |
Mar15 |
140829 |
97.41 |
97.43 |
97.41 |
97.43 |
+0.01 |
19,754 |
198,923 |
+1,477 |
Jun15 |
140829 |
97.39 |
97.41 |
97.38 |
97.41 |
+0.02 |
17,803 |
165,967 |
+725 |
Sep15 |
140829 |
97.32 |
97.36 |
97.31 |
97.34 |
+0.01 |
9,468 |
115,736 |
+962 |
Dec15 |
140829 |
97.23 |
97.27 |
97.22 |
97.26 |
+0.01 |
3,260 |
69,622 |
+467 |
Mar16 |
140829 |
97.14 |
97.18 |
97.14 |
97.18 |
+0.02 |
2,749 |
40,864 |
+91 |
Jun16 |
140829 |
97.05 |
97.09 |
97.05 |
97.08 |
+0.01 |
2,816 |
25,879 |
+51 |
Sep16 |
140829 |
97.00 |
97.00 |
97.00 |
97.00 |
+0.01 |
553 |
2,224 |
+30 |
Dec16 |
140829 |
96.90 |
96.90 |
96.90 |
96.90 |
unch |
2 |
582 |
-1 |
Total Volume and Open Interest |
93,865 |
976,405 |
-2,110 |
10-Year Aus T-Bonds(SFE) |
Sep14 |
140829 |
96.68 |
96.73 |
96.67 |
96.72 |
+0.03 |
98,078 |
611,616 |
+9,173 |
Dec14 |
140829 |
96.75 |
96.75 |
96.67 |
96.67 |
+0.02 |
0 |
23 |
+0 |
Total Volume and Open Interest |
98,078 |
611,639 |
+9,173 |
3-Year Aus T-Bonds(SFE) |
Sep14 |
140829 |
97.35 |
97.38 |
97.33 |
97.37 |
+0.01 |
155,784 |
605,748 |
+2,925 |
Dec14 |
140829 |
97.32 |
97.32 |
97.32 |
97.32 |
+0.01 |
0 |
8 |
+0 |
Total Volume and Open Interest |
155,784 |
605,756 |
+2,925 |
Gold(CMX) |
Oct14 |
140829 |
1289.8 |
1291.5 |
1283.4 |
1286.5 |
-3.0 |
6,284 |
22,203 |
-1,295 |
Dec14 |
140829 |
1290.4 |
1292.5 |
1284.1 |
1287.4 |
-3.0 |
67,240 |
264,818 |
-1,922 |
Feb15 |
140829 |
1291.8 |
1292.5 |
1285.8 |
1288.2 |
-3.1 |
1,858 |
17,484 |
+370 |
Apr15 |
140829 |
1292.5 |
1292.7 |
1288.7 |
1288.9 |
-3.1 |
959 |
10,607 |
+566 |
Jun15 |
140829 |
1293.2 |
1293.5 |
1289.5 |
1289.6 |
-3.1 |
1,292 |
8,425 |
-384 |
Aug15 |
140829 |
1294.2 |
1294.4 |
1290.4 |
1290.4 |
-3.1 |
300 |
5,057 |
+20 |
Oct15 |
140829 |
1291.4 |
1291.4 |
1291.4 |
1291.4 |
-3.2 |
0 |
567 |
+0 |
Dec15 |
140829 |
1292.7 |
1292.7 |
1292.7 |
1292.7 |
-3.2 |
392 |
13,078 |
-43 |
Feb16 |
140829 |
1294.3 |
1294.3 |
1294.3 |
1294.3 |
-3.2 |
0 |
848 |
+0 |
Apr16 |
140829 |
1296.2 |
1296.2 |
1296.2 |
1296.2 |
-3.2 |
0 |
150 |
+0 |
Jun16 |
140829 |
1298.2 |
1298.2 |
1298.2 |
1298.2 |
-3.2 |
30 |
4,117 |
+7 |
Total Volume and Open Interest |
79,138 |
360,935 |
-2,673 |
Silver(CMX) |
Sep14 |
140829 |
1946.0 |
1957.0 |
1939.5 |
1939.8 |
-13.6 |
41,245 |
11,630 |
-14,197 |
Dec14 |
140829 |
1954.0 |
1967.5 |
1947.5 |
1949.2 |
-11.7 |
36,407 |
114,460 |
+8,510 |
Mar15 |
140829 |
1957.0 |
1966.5 |
1954.0 |
1955.1 |
-11.6 |
810 |
7,987 |
+41 |
May15 |
140829 |
1966.0 |
1966.0 |
1958.3 |
1958.3 |
-11.6 |
106 |
4,046 |
-4 |
Jul15 |
140829 |
1963.5 |
1963.5 |
1961.5 |
1961.5 |
-11.6 |
196 |
3,955 |
+48 |
Sep15 |
140829 |
1964.8 |
1964.8 |
1964.8 |
1964.8 |
-11.5 |
21 |
1,365 |
+11 |
Dec15 |
140829 |
1978.0 |
1981.0 |
1969.9 |
1969.9 |
-11.4 |
35 |
7,282 |
+6 |
Total Volume and Open Interest |
78,907 |
158,682 |
-5,580 |
Platinum(NYMEX) |
Oct14 |
140829 |
1424.5 |
1428.6 |
1422.1 |
1424.7 |
-0.5 |
5,790 |
59,571 |
+105 |
Jan15 |
140829 |
1425.6 |
1428.8 |
1424.8 |
1426.6 |
-0.3 |
203 |
3,723 |
+112 |
Apr15 |
140829 |
1428.0 |
1428.0 |
1428.0 |
1428.0 |
-0.5 |
1 |
142 |
+1 |
Jul15 |
140829 |
1428.3 |
1428.3 |
1428.3 |
1428.3 |
-0.5 |
|
|
|
Total Volume and Open Interest |
5,994 |
63,443 |
+218 |
Palladium(NYMEX) |
Sep14 |
140829 |
897.30 |
909.20 |
895.90 |
908.65 |
+11.45 |
5,643 |
2,871 |
-3,467 |
Dec14 |
140829 |
897.75 |
910.50 |
895.70 |
909.55 |
+11.45 |
8,525 |
39,792 |
+3,404 |
Mar15 |
140829 |
903.95 |
910.00 |
903.95 |
910.00 |
+11.65 |
158 |
219 |
+155 |
Total Volume and Open Interest |
14,329 |
43,348 |
+94 |
Copper(CMX) |
Sep14 |
140829 |
312.25 |
315.25 |
312.25 |
313.50 |
+0.85 |
24,355 |
5,575 |
-9,991 |
Dec14 |
140829 |
315.50 |
317.95 |
314.55 |
316.05 |
+1.00 |
29,261 |
100,839 |
+3,937 |
Mar15 |
140829 |
315.60 |
318.65 |
315.60 |
316.95 |
+1.00 |
1,490 |
22,182 |
+172 |
May15 |
140829 |
316.75 |
318.60 |
316.50 |
317.20 |
+1.00 |
478 |
3,127 |
+106 |
Jul15 |
140829 |
318.05 |
319.05 |
317.35 |
317.35 |
+0.95 |
271 |
1,000 |
+163 |
Total Volume and Open Interest |
57,004 |
140,967 |
-5,559 |
DJIA Index(CBOT) |
Sep14 |
140829 |
17098 |
17126 |
17054 |
17085 |
+8 |
2,954 |
5,730 |
+8 |
Dec14 |
140829 |
17001 |
17001 |
16993 |
17001 |
+8 |
0 |
61 |
+0 |
Mar15 |
140829 |
16935 |
16935 |
16927 |
16935 |
+8 |
|
|
|
Jun15 |
140829 |
16845 |
16845 |
16837 |
16845 |
+8 |
|
|
|
Total Volume and Open Interest |
2,954 |
5,791 |
+8 |
E-mini DJIA Index(CBOT) |
Sep14 |
140829 |
17096 |
17134 |
17022 |
17085 |
+8 |
71,942 |
119,781 |
+549 |
Dec14 |
140829 |
17008 |
17045 |
16940 |
17001 |
+8 |
710 |
2,702 |
+121 |
Mar15 |
140829 |
16921 |
16935 |
16921 |
16935 |
+8 |
0 |
21 |
+0 |
Jun15 |
140829 |
16845 |
16845 |
16845 |
16845 |
+8 |
0 |
2 |
+0 |
Total Volume and Open Interest |
72,652 |
122,506 |
+670 |
S & P 500(CME) |
Sep14 |
140829 |
1998.00 |
2003.70 |
1992.70 |
2001.40 |
+4.70 |
4,153 |
154,025 |
+233 |
Dec14 |
140829 |
1987.00 |
1993.40 |
1985.70 |
1993.40 |
+4.70 |
5 |
7,191 |
-4 |
Mar15 |
140829 |
1985.90 |
1985.90 |
1978.10 |
1985.90 |
+4.80 |
0 |
3,141 |
+0 |
Jun15 |
140829 |
1979.00 |
1979.00 |
1971.20 |
1979.00 |
+4.80 |
|
|
|
Total Volume and Open Interest |
4,158 |
164,357 |
+229 |
S & P 500 E-Mini(Globex) |
Sep14 |
140829 |
1999.25 |
2003.75 |
1992.25 |
2001.50 |
+4.75 |
761,368 |
2,996,449 |
+23,233 |
Dec14 |
140829 |
1990.75 |
1995.75 |
1984.50 |
1993.50 |
+4.75 |
3,995 |
55,754 |
+2,040 |
Total Volume and Open Interest |
765,390 |
3,052,867 |
+25,266 |
NASDAQ 100(CME) |
Sep14 |
140829 |
4074.50 |
4085.50 |
4062.50 |
4082.00 |
+12.20 |
198 |
7,189 |
+136 |
Dec14 |
140829 |
4074.50 |
4074.50 |
4074.50 |
4074.50 |
+12.20 |
0 |
81 |
+0 |
Mar15 |
140829 |
4068.30 |
4068.30 |
4068.30 |
4068.30 |
+12.30 |
|
|
|
Total Volume and Open Interest |
198 |
7,270 |
+136 |
NASDAQ 100 E-Mini(Globex) |
Sep14 |
140829 |
4075.50 |
4086.00 |
4062.00 |
4082.00 |
+12.20 |
128,378 |
360,979 |
+3,879 |
Dec14 |
140829 |
4064.00 |
4078.00 |
4055.00 |
4074.50 |
+12.20 |
946 |
3,333 |
+107 |
Total Volume and Open Interest |
129,327 |
364,371 |
+3,985 |
S & P Midcap 400(CME) |
Sep14 |
140829 |
1437.10 |
1437.10 |
1437.10 |
1437.10 |
+5.70 |
0 |
835 |
+0 |
Dec14 |
140829 |
1433.20 |
1433.20 |
1433.20 |
1433.20 |
+5.70 |
|
|
|
Mar15 |
140829 |
1429.20 |
1429.20 |
1429.20 |
1429.20 |
+5.70 |
|
|
|
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 |
140829 |
13.60 |
13.85 |
13.45 |
13.80 |
+0.20 |
28,482 |
179,801 |
+1,285 |
Oct14 |
140829 |
14.45 |
14.65 |
14.30 |
14.55 |
+0.10 |
19,805 |
75,201 |
+6,559 |
Nov14 |
140829 |
15.05 |
15.25 |
14.95 |
15.20 |
+0.10 |
9,989 |
40,960 |
+708 |
Total Volume and Open Interest |
78,469 |
414,850 |
+8,092 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep14 |
140829 |
15425 |
15475 |
15365 |
15450 |
+30 |
7,309 |
63,688 |
-504 |
Dec14 |
140829 |
15395 |
15420 |
15320 |
15405 |
+25 |
174 |
427 |
+161 |
Total Volume and Open Interest |
7,483 |
64,115 |
-343 |
Nikkei 225(SGX) |
Sep14 |
140829 |
15455 |
15465 |
15335 |
15415 |
-45 |
62,965 |
265,412 |
+6,586 |
Dec14 |
140829 |
15370 |
15370 |
15280 |
15345 |
-50 |
133 |
27,857 |
+80 |
Mar15 |
140829 |
15315 |
15315 |
15315 |
15315 |
-50 |
0 |
52 |
+0 |
Total Volume and Open Interest |
63,109 |
302,863 |
+6,666 |
CAC 40(EURONEXT) |
Sep14 |
140829 |
4379.5 |
4394.5 |
4336.0 |
4380.0 |
+12.0 |
62,600 |
253,555 |
-1,576 |
Oct14 |
140829 |
4375.0 |
4385.0 |
4329.5 |
4371.0 |
+12.0 |
34 |
18,542 |
-18 |
Nov14 |
140829 |
4371.5 |
4371.5 |
4366.5 |
4369.5 |
+12.0 |
|
|
|
Total Volume and Open Interest |
62,888 |
272,535 |
-1,587 |
Hang Seng Index(HKFE) |
Aug14 |
140828 |
24936 |
25056 |
24881 |
24894 |
-38 |
97,940 |
57,805 |
-36,456 |
Sep14 |
140829 |
24657 |
24758 |
24542 |
24683 |
+13 |
49,952 |
121,048 |
+20,498 |
Oct14 |
140829 |
24679 |
24729 |
24570 |
24661 |
|
|
|
|
DAX(EUREX) |
Sep14 |
140829 |
9490.0 |
9518.0 |
9368.0 |
9440.5 |
-12.5 |
65,301 |
144,138 |
-244 |
Dec14 |
140829 |
9500.0 |
9520.5 |
9377.0 |
9445.0 |
-13.0 |
1,527 |
6,614 |
+941 |
Mar15 |
140829 |
9514.0 |
9514.0 |
9405.0 |
9456.0 |
-12.5 |
149 |
1,101 |
+137 |
Total Volume and Open Interest |
66,977 |
151,853 |
+834 |
FT-SE 100(EURONEXT) |
Sep14 |
140829 |
6810.00 |
6827.50 |
6777.50 |
6801.50 |
-3.00 |
89,613 |
583,674 |
+5,818 |
Dec14 |
140829 |
6781.00 |
6800.00 |
6756.00 |
6775.00 |
-2.00 |
1,465 |
15,346 |
+1,067 |
Mar15 |
140829 |
6747.50 |
6747.50 |
6727.50 |
6727.50 |
-2.00 |
0 |
576 |
+0 |
Total Volume and Open Interest |
91,078 |
599,636 |
+6,885 |
SPI 200(SFE) |
Sep14 |
140829 |
5611.0 |
5617.0 |
5591.0 |
5615.0 |
+6.0 |
23,205 |
237,402 |
+3,899 |
Dec14 |
140829 |
5604.0 |
5614.0 |
5596.0 |
5614.0 |
+6.0 |
60 |
3,485 |
+5 |
Mar15 |
140829 |
5577.0 |
5577.0 |
5577.0 |
5577.0 |
+6.0 |
22 |
2,151 |
+0 |
Total Volume and Open Interest |
23,569 |
245,261 |
+4,082 |
FTSE MIB(ISE) |
Sep14 |
140829 |
20400.00 |
20580.00 |
20235.00 |
20437.00 |
+93.00 |
23,361 |
47,247 |
+735 |
Dec14 |
140829 |
20325.00 |
20465.00 |
20140.00 |
20332.00 |
+93.00 |
158 |
523 |
+12 |
Mar15 |
140829 |
20450.00 |
20450.00 |
20334.00 |
20334.00 |
+93.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
23,519 |
47,772 |
+747 |
KOSPI 200(KFE) |
Sep14 |
140829 |
266.40 |
266.65 |
264.25 |
265.60 |
-1.05 |
137,265 |
119,335 |
+733 |
Dec14 |
140829 |
267.80 |
268.00 |
265.75 |
267.10 |
-1.10 |
932 |
7,764 |
+502 |
Mar15 |
140829 |
266.85 |
266.85 |
265.00 |
266.25 |
-1.45 |
6 |
750 |
+1 |
Total Volume and Open Interest |
138,205 |
128,811 |
+1,248 |
GSCI(CME) |
Sep14 |
140829 |
611.00 |
611.00 |
606.90 |
611.00 |
+4.00 |
89 |
8,734 |
-16 |
Oct14 |
140829 |
610.90 |
610.90 |
607.50 |
610.90 |
+3.35 |
12 |
24 |
+12 |
Nov14 |
140829 |
610.80 |
610.80 |
608.00 |
610.80 |
+2.75 |
|
|
|
Total Volume and Open Interest |
101 |
8,758 |
-4 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|