|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon September 01, 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) |
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 |
Aug15 |
140829 |
143.785 |
144.935 |
143.450 |
144.600 |
+1.000 |
542 |
2,992 |
+248 |
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 |
140901 |
2060 |
2067 |
2029 |
2031 |
-26 |
4,249 |
45,862 |
-1,972 |
Dec14 |
140901 |
2026 |
2030 |
1997 |
2009 |
-8 |
9,690 |
110,499 |
+1,592 |
Mar15 |
140901 |
1994 |
1998 |
1967 |
1980 |
-4 |
5,783 |
71,975 |
+915 |
May15 |
140901 |
1985 |
1985 |
1956 |
1969 |
-3 |
1,980 |
32,428 |
+213 |
Jul15 |
140901 |
1976 |
1976 |
1945 |
1958 |
-4 |
468 |
9,374 |
+39 |
Sep15 |
140901 |
1964 |
1964 |
1939 |
1949 |
-4 |
363 |
9,509 |
+28 |
Dec15 |
140901 |
1940 |
1945 |
1939 |
1939 |
-1 |
112 |
6,219 |
+98 |
Total Volume and Open Interest |
22,932 |
287,878 |
+913 |
London Sugar(LCE) |
Oct14 |
140901 |
424.20 |
426.60 |
422.30 |
424.60 |
+1.50 |
4,036 |
32,364 |
-733 |
Dec14 |
140901 |
439.70 |
441.70 |
438.30 |
440.60 |
+1.70 |
2,679 |
22,023 |
+664 |
Mar15 |
140901 |
457.60 |
459.10 |
456.60 |
457.80 |
+0.40 |
1,038 |
15,204 |
+305 |
May15 |
140901 |
467.20 |
469.40 |
466.30 |
468.00 |
-0.10 |
320 |
5,112 |
+118 |
Aug15 |
140901 |
478.00 |
478.50 |
477.60 |
477.60 |
+0.20 |
203 |
2,983 |
-22 |
Total Volume and Open Interest |
8,484 |
79,128 |
+369 |
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) |
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 |
Jun15 |
140829 |
93.150 |
93.150 |
93.150 |
93.150 |
+0.650 |
1 |
19 |
-1 |
Total Volume and Open Interest |
4,390 |
7,577 |
+203 |
NY Harbor ULSD(NYM) |
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 |
Nov15 |
140829 |
283.50 |
283.50 |
283.50 |
283.50 |
+0.33 |
42 |
1,192 |
-9 |
Total Volume and Open Interest |
114,103 |
360,547 |
-157 |
RBOB Gasoline(NYM) |
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 |
Jul15 |
140829 |
271.74 |
271.84 |
271.60 |
271.84 |
+1.27 |
206 |
2,398 |
+111 |
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 |
140901 |
102.95 |
103.30 |
102.56 |
102.79 |
-0.40 |
184,780 |
243,291 |
-3,470 |
Nov14 |
140901 |
103.62 |
103.87 |
103.04 |
103.29 |
-0.48 |
94,579 |
249,858 |
+4,795 |
Dec14 |
140901 |
104.00 |
104.27 |
103.43 |
103.68 |
-0.49 |
98,972 |
189,719 |
+5,547 |
Jan15 |
140901 |
104.34 |
104.53 |
103.68 |
103.93 |
-0.53 |
25,555 |
73,567 |
+3,153 |
Feb15 |
140901 |
104.58 |
104.64 |
103.82 |
104.08 |
-0.56 |
11,796 |
57,451 |
+951 |
Mar15 |
140901 |
104.68 |
104.68 |
103.85 |
104.12 |
-0.57 |
15,675 |
53,989 |
+193 |
Apr15 |
140901 |
104.57 |
104.61 |
103.79 |
104.07 |
-0.57 |
4,641 |
36,420 |
-397 |
May15 |
140901 |
104.51 |
104.51 |
103.68 |
103.96 |
-0.56 |
4,019 |
30,797 |
+880 |
Jun15 |
140901 |
104.25 |
104.38 |
103.53 |
103.82 |
-0.53 |
24,753 |
85,335 |
+2,444 |
Jul15 |
140901 |
103.68 |
103.68 |
103.68 |
103.68 |
-0.50 |
1,995 |
23,148 |
+850 |
Aug15 |
140901 |
103.50 |
103.50 |
103.50 |
103.50 |
-0.47 |
1,139 |
21,872 |
+509 |
Sep15 |
140901 |
103.24 |
103.24 |
103.24 |
103.24 |
-0.45 |
1,416 |
25,511 |
-146 |
Oct15 |
140901 |
103.00 |
103.00 |
103.00 |
103.00 |
-0.43 |
476 |
18,433 |
+102 |
Nov15 |
140901 |
102.75 |
102.75 |
102.75 |
102.75 |
-0.42 |
503 |
13,816 |
+263 |
Total Volume and Open Interest |
507,750 |
1,366,989 |
+16,672 |
Gas Oil(ICE) |
Sep14 |
140901 |
864.75 |
868.25 |
862.25 |
863.50 |
-1.25 |
46,133 |
87,744 |
-5,674 |
Oct14 |
140901 |
868.75 |
871.75 |
865.75 |
867.00 |
-1.50 |
84,384 |
159,787 |
+1,156 |
Nov14 |
140901 |
872.25 |
874.50 |
869.00 |
870.25 |
-1.50 |
46,659 |
72,727 |
+377 |
Dec14 |
140901 |
874.00 |
876.00 |
870.75 |
872.00 |
-1.25 |
35,004 |
68,044 |
-3,165 |
Jan15 |
140901 |
876.25 |
878.00 |
873.50 |
874.00 |
-1.25 |
12,736 |
36,326 |
+1,394 |
Feb15 |
140901 |
890.00 |
891.00 |
887.25 |
887.75 |
-1.25 |
2,276 |
17,021 |
-293 |
Mar15 |
140901 |
889.00 |
889.00 |
886.50 |
887.00 |
-1.50 |
2,327 |
9,836 |
+132 |
Apr15 |
140901 |
888.50 |
889.50 |
886.00 |
886.50 |
-1.50 |
1,410 |
5,164 |
+682 |
May15 |
140901 |
886.25 |
886.75 |
885.00 |
885.00 |
-1.50 |
505 |
3,198 |
+120 |
Jun15 |
140901 |
885.25 |
886.25 |
883.00 |
883.50 |
-1.50 |
1,249 |
11,866 |
+146 |
Total Volume and Open Interest |
234,994 |
498,275 |
-5,180 |
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 |
140901 |
95.76 |
95.87 |
95.53 |
95.76 |
-0.20 |
54,951 |
69,854 |
+2,319 |
Nov14 |
140901 |
94.84 |
94.90 |
94.55 |
94.73 |
-0.29 |
27,999 |
44,305 |
+1,149 |
Dec14 |
140901 |
94.19 |
94.25 |
93.90 |
94.04 |
-0.33 |
28,470 |
102,015 |
+1,024 |
Jan15 |
140901 |
93.65 |
93.80 |
93.65 |
93.66 |
-0.35 |
4,778 |
18,758 |
+906 |
Feb15 |
140901 |
93.54 |
93.54 |
93.43 |
93.43 |
-0.37 |
1,247 |
8,201 |
+184 |
Mar15 |
140901 |
93.41 |
93.41 |
93.26 |
93.28 |
-0.38 |
2,455 |
19,040 |
-54 |
Apr15 |
140901 |
93.09 |
93.09 |
93.09 |
93.09 |
-0.40 |
768 |
5,054 |
+204 |
May15 |
140901 |
92.91 |
92.91 |
92.91 |
92.91 |
-0.42 |
273 |
2,470 |
+89 |
Jun15 |
140901 |
92.71 |
92.71 |
92.71 |
92.71 |
-0.44 |
5,405 |
36,908 |
+1,221 |
Jul15 |
140901 |
92.42 |
92.42 |
92.42 |
92.42 |
-0.45 |
217 |
3,860 |
-25 |
Aug15 |
140901 |
92.12 |
92.12 |
92.12 |
92.12 |
-0.46 |
300 |
2,059 |
-21 |
Sep15 |
140901 |
91.84 |
91.84 |
91.84 |
91.84 |
-0.47 |
478 |
7,403 |
-155 |
Oct15 |
140901 |
91.59 |
91.59 |
91.59 |
91.59 |
-0.47 |
33 |
2,269 |
+25 |
Nov15 |
140901 |
91.36 |
91.36 |
91.36 |
91.36 |
-0.47 |
16 |
5,246 |
+39 |
Dec15 |
140901 |
91.30 |
91.30 |
91.12 |
91.14 |
-0.48 |
5,391 |
58,923 |
+501 |
Jan16 |
140901 |
90.80 |
90.80 |
90.80 |
90.80 |
-0.48 |
1 |
6,693 |
+0 |
Total Volume and Open Interest |
134,312 |
458,276 |
+7,425 |
US Dollar Index(ICE) |
Sep14 |
140901 |
82.780 |
82.835 |
82.695 |
82.783 |
unch |
19,799 |
81,738 |
-1,711 |
Dec14 |
140901 |
82.855 |
82.970 |
82.820 |
82.890 |
unch |
1,422 |
5,430 |
+692 |
Mar15 |
140901 |
83.040 |
83.060 |
82.940 |
83.005 |
unch |
35 |
189 |
+16 |
Total Volume and Open Interest |
21,259 |
87,459 |
-1,000 |
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) |
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 |
Jan15 |
140829 |
431.65 |
431.65 |
431.65 |
431.65 |
-0.30 |
0 |
23,411 |
+0 |
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) |
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 |
Feb15 |
140829 |
99.880 |
99.880 |
99.880 |
99.880 |
unch |
2,600 |
38,852 |
+817 |
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 |
140901 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140901 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140901 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140901 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
1 |
+0 |
Sep15 |
140901 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140901 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140901 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun16 |
140901 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
101 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep14 |
140901 |
146.21 |
146.26 |
146.17 |
146.24 |
+0.03 |
2,304 |
19,445 |
+417 |
Dec14 |
140901 |
145.82 |
145.85 |
145.78 |
145.85 |
+0.03 |
332 |
369 |
+166 |
Mar15 |
140901 |
145.28 |
145.28 |
145.28 |
145.28 |
+0.03 |
|
|
|
Total Volume and Open Interest |
2,636 |
19,814 |
+583 |
Euro-Bund(EUREX) |
Sep14 |
140901 |
151.52 |
151.63 |
151.42 |
151.57 |
+0.03 |
730,116 |
1,169,450 |
-44,646 |
Dec14 |
140901 |
149.58 |
149.70 |
149.50 |
149.64 |
+0.02 |
34,768 |
86,605 |
+3,872 |
Mar15 |
140901 |
149.65 |
149.66 |
149.57 |
149.57 |
+0.03 |
0 |
11 |
+0 |
Total Volume and Open Interest |
764,884 |
1,256,066 |
-40,774 |
Euro-Bobl(EUREX) |
Sep14 |
140901 |
129.25 |
129.35 |
129.20 |
129.32 |
+0.09 |
408,540 |
962,765 |
-18,264 |
Dec14 |
140901 |
127.52 |
127.64 |
127.50 |
127.61 |
+0.08 |
21,512 |
60,483 |
+12,076 |
Mar15 |
140901 |
127.61 |
127.61 |
127.61 |
127.61 |
+0.08 |
|
|
|
Total Volume and Open Interest |
430,052 |
1,023,248 |
-6,188 |
3-Mth Euribor(EUREX) |
Sep14 |
140901 |
99.865 |
99.865 |
99.865 |
99.865 |
+0.015 |
0 |
4,554 |
+0 |
Dec14 |
140901 |
99.875 |
99.880 |
99.875 |
99.880 |
+0.015 |
153 |
2,272 |
+78 |
Mar15 |
140901 |
99.890 |
99.890 |
99.890 |
99.890 |
+0.010 |
2 |
3,697 |
+0 |
Total Volume and Open Interest |
534 |
31,673 |
+179 |
Long Gilt(LIFFE) |
Sep14 |
140901 |
114~14 |
114~14 |
114~02 |
114~07 |
-0~06 |
19,547 |
61,161 |
-19,522 |
Dec14 |
140901 |
113~20 |
113~20 |
113~06 |
113~12 |
-0~06 |
150,343 |
403,880 |
+14,987 |
Total Volume and Open Interest |
169,890 |
465,041 |
-4,535 |
3-Mth Short Sterling(LIFFE) |
Sep14 |
140901 |
99.42 |
99.43 |
99.42 |
99.43 |
unch |
12,062 |
301,802 |
-34 |
Dec14 |
140901 |
99.30 |
99.31 |
99.29 |
99.31 |
+0.01 |
32,384 |
496,526 |
-9,037 |
Mar15 |
140901 |
99.13 |
99.14 |
99.12 |
99.14 |
+0.01 |
61,677 |
423,489 |
+1,867 |
Jun15 |
140901 |
98.94 |
98.96 |
98.93 |
98.95 |
+0.01 |
35,723 |
347,619 |
+4,216 |
Sep15 |
140901 |
98.74 |
98.76 |
98.73 |
98.76 |
+0.02 |
35,763 |
304,351 |
+3,139 |
Dec15 |
140901 |
98.54 |
98.58 |
98.54 |
98.57 |
+0.01 |
37,951 |
276,665 |
-5,224 |
Total Volume and Open Interest |
328,144 |
3,188,539 |
+14,491 |
3-Mth Euribor(LIFFE) |
Sep14 |
140901 |
99.850 |
99.865 |
99.845 |
99.860 |
+0.010 |
47,392 |
468,728 |
-5,497 |
Dec14 |
140901 |
99.870 |
99.880 |
99.865 |
99.875 |
+0.010 |
52,556 |
449,961 |
-8,496 |
Mar15 |
140901 |
99.885 |
99.925 |
99.880 |
99.890 |
+0.010 |
64,911 |
381,986 |
-10,362 |
Total Volume and Open Interest |
548,388 |
3,683,605 |
-20,324 |
3-Mth Aus T-Bills(SFE) |
Sep14 |
140901 |
97.37 |
97.38 |
97.37 |
97.38 |
unch |
4,079 |
121,864 |
-9,786 |
Dec14 |
140901 |
97.41 |
97.42 |
97.40 |
97.41 |
-0.01 |
27,755 |
223,170 |
-1,323 |
Mar15 |
140901 |
97.42 |
97.44 |
97.41 |
97.42 |
-0.01 |
25,758 |
201,808 |
+2,885 |
Jun15 |
140901 |
97.40 |
97.41 |
97.38 |
97.40 |
-0.01 |
19,142 |
164,086 |
-1,881 |
Sep15 |
140901 |
97.33 |
97.36 |
97.32 |
97.33 |
-0.01 |
10,543 |
116,604 |
+868 |
Dec15 |
140901 |
97.25 |
97.28 |
97.24 |
97.25 |
-0.01 |
5,705 |
68,684 |
-938 |
Mar16 |
140901 |
97.17 |
97.19 |
97.15 |
97.17 |
-0.01 |
2,172 |
40,084 |
-780 |
Jun16 |
140901 |
97.08 |
97.10 |
97.07 |
97.08 |
unch |
1,170 |
25,605 |
-274 |
Sep16 |
140901 |
97.00 |
97.00 |
96.98 |
96.99 |
-0.01 |
449 |
2,371 |
+147 |
Dec16 |
140901 |
96.89 |
96.89 |
96.89 |
96.89 |
-0.01 |
8 |
583 |
+1 |
Total Volume and Open Interest |
96,783 |
965,326 |
-11,079 |
10-Year Aus T-Bonds(SFE) |
Sep14 |
140901 |
96.71 |
96.73 |
96.68 |
96.69 |
-0.03 |
84,449 |
605,416 |
-6,200 |
Dec14 |
140901 |
96.64 |
96.64 |
96.64 |
96.64 |
-0.03 |
1 |
23 |
+0 |
Total Volume and Open Interest |
84,450 |
605,439 |
-6,200 |
3-Year Aus T-Bonds(SFE) |
Sep14 |
140901 |
97.37 |
97.39 |
97.35 |
97.36 |
-0.01 |
131,963 |
605,662 |
-86 |
Dec14 |
140901 |
97.34 |
97.34 |
97.34 |
97.34 |
+0.02 |
0 |
8 |
+0 |
Total Volume and Open Interest |
131,963 |
605,670 |
-86 |
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) |
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 |
Dec14 |
140829 |
15.50 |
15.70 |
15.40 |
15.55 |
+0.05 |
8,912 |
50,051 |
-372 |
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 |
140901 |
15415 |
15485 |
15375 |
15460 |
+45 |
52,124 |
266,036 |
+624 |
Dec14 |
140901 |
15355 |
15400 |
15305 |
15390 |
+45 |
451 |
28,004 |
+147 |
Mar15 |
140901 |
15365 |
15365 |
15365 |
15365 |
+50 |
0 |
52 |
+0 |
Total Volume and Open Interest |
52,575 |
303,634 |
+771 |
CAC 40(EURONEXT) |
Sep14 |
140901 |
4386.0 |
4392.0 |
4357.0 |
4380.0 |
unch |
90,758 |
255,093 |
+1,538 |
Oct14 |
140901 |
4381.5 |
4381.5 |
4352.0 |
4371.0 |
unch |
45 |
18,540 |
-2 |
Nov14 |
140901 |
4369.5 |
4369.5 |
4369.5 |
4369.5 |
unch |
|
|
|
Total Volume and Open Interest |
90,838 |
274,270 |
+1,735 |
Hang Seng Index(HKFE) |
Sep14 |
140901 |
24684 |
24851 |
24591 |
24697 |
+14 |
59,035 |
126,033 |
+4,985 |
Oct14 |
140901 |
24670 |
24821 |
24585 |
24679 |
+18 |
|
|
|
Total Volume and Open Interest |
70,131 |
144,111 |
|
DAX(EUREX) |
Sep14 |
140901 |
9482.5 |
9510.0 |
9423.5 |
9470.5 |
+30.0 |
122,284 |
141,942 |
-2,196 |
Dec14 |
140901 |
9483.5 |
9511.5 |
9433.0 |
9475.0 |
+30.0 |
3,555 |
8,350 |
+1,736 |
Mar15 |
140901 |
9489.5 |
9489.5 |
9485.5 |
9485.5 |
+29.5 |
198 |
1,235 |
+134 |
Total Volume and Open Interest |
126,037 |
151,527 |
-326 |
FT-SE 100(EURONEXT) |
Sep14 |
140901 |
6818.50 |
6824.00 |
6793.50 |
6818.00 |
+16.50 |
105,821 |
590,809 |
+7,135 |
Dec14 |
140901 |
6790.00 |
6795.00 |
6774.50 |
6791.50 |
+16.50 |
4,742 |
16,749 |
+1,403 |
Mar15 |
140901 |
6744.00 |
6744.00 |
6744.00 |
6744.00 |
+16.50 |
14 |
576 |
+0 |
Total Volume and Open Interest |
110,577 |
608,174 |
+8,538 |
SPI 200(SFE) |
Sep14 |
140901 |
5614.0 |
5638.0 |
5602.0 |
5609.0 |
-6.0 |
20,286 |
237,075 |
-327 |
Dec14 |
140901 |
5615.0 |
5633.0 |
5608.0 |
5608.0 |
-6.0 |
75 |
3,547 |
+62 |
Mar15 |
140901 |
5571.0 |
5571.0 |
5571.0 |
5571.0 |
-6.0 |
52 |
2,203 |
+52 |
Total Volume and Open Interest |
20,441 |
245,071 |
-190 |
FTSE MIB(ISE) |
Sep14 |
140901 |
20525.00 |
20540.00 |
20260.00 |
20345.00 |
-92.00 |
31,851 |
45,976 |
-1,271 |
Dec14 |
140901 |
20390.00 |
20420.00 |
20160.00 |
20240.00 |
-92.00 |
122 |
598 |
+75 |
Mar15 |
140901 |
20242.00 |
20242.00 |
20242.00 |
20242.00 |
-92.00 |
4 |
2 |
+0 |
Total Volume and Open Interest |
31,977 |
46,576 |
-1,196 |
KOSPI 200(KFE) |
Sep14 |
140901 |
265.90 |
265.95 |
264.60 |
265.35 |
-0.25 |
158,372 |
123,684 |
+4,349 |
Dec14 |
140901 |
267.30 |
267.60 |
266.25 |
266.80 |
-0.30 |
1,210 |
8,304 |
+540 |
Mar15 |
140901 |
265.70 |
265.70 |
265.70 |
265.70 |
-0.55 |
13 |
749 |
-1 |
Total Volume and Open Interest |
159,600 |
133,719 |
+4,908 |
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. |
|
|