|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon September 08, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep14 |
140908 |
1090.00 |
1095.00 |
1076.25 |
1090.75 |
+5.25 |
416 |
419 |
-296 |
Nov14 |
140908 |
1020.75 |
1028.00 |
1006.25 |
1008.50 |
-13.00 |
102,094 |
424,165 |
+2,139 |
Jan15 |
140908 |
1027.00 |
1034.75 |
1013.25 |
1015.50 |
-12.75 |
17,610 |
85,202 |
+1,303 |
Mar15 |
140908 |
1033.25 |
1042.00 |
1019.75 |
1022.00 |
-13.00 |
13,999 |
61,342 |
+353 |
May15 |
140908 |
1039.00 |
1048.25 |
1025.75 |
1027.75 |
-13.25 |
7,106 |
34,564 |
+621 |
Jul15 |
140908 |
1045.50 |
1054.00 |
1031.75 |
1033.25 |
-14.00 |
7,451 |
34,017 |
+571 |
Aug15 |
140908 |
1050.00 |
1053.00 |
1033.50 |
1034.00 |
-14.50 |
184 |
1,787 |
+29 |
Sep15 |
140908 |
1026.50 |
1040.00 |
1025.00 |
1025.00 |
-15.00 |
62 |
592 |
+1 |
Nov15 |
140908 |
1035.75 |
1042.75 |
1019.75 |
1020.25 |
-16.50 |
4,395 |
41,413 |
+1,344 |
Jan16 |
140908 |
1028.75 |
1040.50 |
1024.50 |
1024.50 |
-16.00 |
64 |
421 |
+44 |
Mar16 |
140908 |
1027.25 |
1043.00 |
1027.25 |
1027.25 |
-15.75 |
24 |
73 |
+11 |
May16 |
140908 |
1029.50 |
1045.25 |
1029.50 |
1029.50 |
-15.75 |
11 |
21 |
+2 |
Jul16 |
140908 |
1034.50 |
1049.75 |
1034.50 |
1034.50 |
-15.25 |
21 |
86 |
+8 |
Aug16 |
140908 |
1032.50 |
1047.50 |
1032.50 |
1032.50 |
-15.00 |
12 |
15 |
+9 |
Total Volume and Open Interest |
153,566 |
684,882 |
+6,215 |
Soybean Meal(CBOT) |
Sep14 |
140908 |
436.80 |
447.30 |
436.10 |
446.20 |
+10.10 |
765 |
2,400 |
-564 |
Oct14 |
140908 |
357.00 |
361.00 |
352.00 |
353.10 |
-4.20 |
20,867 |
43,417 |
-1,963 |
Dec14 |
140908 |
348.00 |
351.60 |
342.00 |
342.40 |
-6.70 |
43,752 |
167,383 |
-3,995 |
Jan15 |
140908 |
344.60 |
348.30 |
339.40 |
339.80 |
-5.80 |
5,917 |
30,496 |
+179 |
Mar15 |
140908 |
341.50 |
344.90 |
336.70 |
337.00 |
-5.50 |
9,252 |
33,193 |
+2,227 |
May15 |
140908 |
340.60 |
343.80 |
336.20 |
336.50 |
-5.10 |
4,181 |
21,417 |
+132 |
Jul15 |
140908 |
341.50 |
344.70 |
337.40 |
337.80 |
-4.80 |
3,982 |
21,048 |
+964 |
Aug15 |
140908 |
340.20 |
342.80 |
338.00 |
338.10 |
-4.70 |
229 |
4,162 |
+4 |
Sep15 |
140908 |
339.90 |
341.10 |
336.50 |
336.50 |
-4.60 |
50 |
2,533 |
+12 |
Oct15 |
140908 |
338.00 |
338.00 |
333.40 |
333.40 |
-4.20 |
89 |
1,597 |
+21 |
Total Volume and Open Interest |
89,510 |
333,754 |
-2,969 |
Soybean Oil(CBOT) |
Sep14 |
140908 |
32.57 |
32.57 |
31.05 |
32.03 |
-0.32 |
799 |
831 |
-774 |
Oct14 |
140908 |
32.28 |
32.59 |
31.05 |
31.96 |
-0.32 |
14,546 |
38,243 |
-112 |
Dec14 |
140908 |
32.55 |
32.80 |
31.85 |
32.14 |
-0.34 |
39,645 |
214,045 |
+963 |
Jan15 |
140908 |
32.81 |
33.05 |
32.14 |
32.42 |
-0.34 |
6,965 |
29,687 |
-769 |
Mar15 |
140908 |
33.09 |
33.36 |
32.43 |
32.72 |
-0.33 |
8,048 |
30,333 |
+2,508 |
May15 |
140908 |
33.34 |
33.59 |
32.69 |
32.99 |
-0.29 |
3,414 |
16,148 |
+286 |
Jul15 |
140908 |
33.57 |
33.81 |
32.91 |
33.21 |
-0.30 |
3,339 |
15,953 |
+935 |
Aug15 |
140908 |
33.91 |
33.91 |
33.05 |
33.35 |
-0.28 |
131 |
3,476 |
+41 |
Sep15 |
140908 |
33.74 |
33.74 |
33.24 |
33.44 |
-0.30 |
47 |
3,155 |
+21 |
Oct15 |
140908 |
33.43 |
33.80 |
33.35 |
33.50 |
-0.30 |
30 |
3,126 |
+22 |
Total Volume and Open Interest |
77,647 |
364,431 |
+3,318 |
Canola(WCE) |
Nov14 |
140908 |
422.0 |
426.0 |
418.1 |
421.5 |
-0.5 |
14,326 |
97,366 |
-1,408 |
Jan15 |
140908 |
427.9 |
430.7 |
423.0 |
426.2 |
-1.0 |
5,313 |
39,171 |
-534 |
Mar15 |
140908 |
434.4 |
435.9 |
428.5 |
431.6 |
-1.2 |
6,774 |
14,001 |
+1,709 |
May15 |
140908 |
438.5 |
440.0 |
433.4 |
435.3 |
-1.7 |
4,722 |
7,697 |
-2,437 |
Jul15 |
140908 |
444.0 |
444.0 |
436.8 |
438.5 |
-2.7 |
1,141 |
8,681 |
+52 |
Total Volume and Open Interest |
32,800 |
175,543 |
-2,468 |
Corn(CBOT) |
Sep14 |
140908 |
344.75 |
348.00 |
336.75 |
339.25 |
-7.25 |
5,047 |
6,447 |
-1,768 |
Dec14 |
140908 |
354.50 |
358.00 |
346.25 |
348.25 |
-7.75 |
154,579 |
811,062 |
-4,750 |
Mar15 |
140908 |
367.25 |
370.50 |
359.00 |
361.25 |
-7.50 |
36,881 |
191,371 |
+6,232 |
May15 |
140908 |
375.25 |
379.00 |
367.75 |
369.75 |
-7.25 |
12,937 |
45,949 |
+2,652 |
Jul15 |
140908 |
382.75 |
386.25 |
374.75 |
376.75 |
-7.50 |
14,659 |
67,980 |
+3,987 |
Sep15 |
140908 |
390.00 |
393.00 |
382.50 |
384.25 |
-7.50 |
5,102 |
19,932 |
+958 |
Dec15 |
140908 |
399.00 |
402.50 |
391.50 |
393.50 |
-7.00 |
10,160 |
90,445 |
+991 |
Mar16 |
140908 |
403.00 |
408.75 |
400.50 |
402.00 |
-6.75 |
132 |
2,379 |
+12 |
May16 |
140908 |
411.00 |
415.00 |
407.75 |
408.25 |
-6.75 |
28 |
699 |
+0 |
Jul16 |
140908 |
412.00 |
418.75 |
412.00 |
412.00 |
-6.75 |
115 |
1,492 |
-49 |
Total Volume and Open Interest |
239,802 |
1,241,410 |
+8,359 |
Wheat(CBOT) |
Sep14 |
140908 |
534.50 |
538.00 |
526.25 |
533.50 |
+2.00 |
2,109 |
1,898 |
-1,003 |
Dec14 |
140908 |
535.00 |
539.25 |
524.25 |
533.50 |
-1.75 |
48,932 |
248,645 |
-259 |
Mar15 |
140908 |
553.00 |
557.00 |
542.75 |
550.75 |
-2.25 |
11,693 |
72,871 |
+635 |
May15 |
140908 |
565.50 |
568.25 |
554.50 |
562.50 |
-2.25 |
3,920 |
22,782 |
+811 |
Jul15 |
140908 |
576.25 |
577.50 |
564.50 |
572.00 |
-1.50 |
3,289 |
35,961 |
+585 |
Sep15 |
140908 |
580.25 |
584.50 |
576.00 |
583.50 |
-1.00 |
528 |
2,545 |
+256 |
Total Volume and Open Interest |
70,783 |
391,401 |
+1,021 |
Wheat(KCBT) |
Sep14 |
140908 |
618.75 |
625.00 |
615.75 |
625.00 |
+5.25 |
91 |
363 |
-231 |
Dec14 |
140908 |
627.25 |
631.25 |
618.00 |
629.00 |
+0.50 |
11,230 |
91,409 |
+1,230 |
Mar15 |
140908 |
635.00 |
636.75 |
625.75 |
635.00 |
-0.25 |
3,102 |
24,209 |
+454 |
May15 |
140908 |
634.25 |
638.75 |
627.25 |
637.25 |
+0.50 |
749 |
7,641 |
+173 |
Jul15 |
140908 |
625.00 |
626.00 |
615.00 |
625.00 |
+0.75 |
690 |
10,290 |
+211 |
Sep15 |
140908 |
626.25 |
636.00 |
626.25 |
636.00 |
+0.75 |
156 |
1,031 |
+23 |
Total Volume and Open Interest |
16,071 |
135,969 |
+1,872 |
Wheat(MGE) |
Sep14 |
140908 |
625.00 |
630.00 |
623.25 |
630.00 |
+3.75 |
69 |
216 |
-114 |
Dec14 |
140908 |
609.00 |
612.00 |
602.50 |
610.75 |
-0.75 |
5,131 |
38,981 |
+367 |
Mar15 |
140908 |
621.00 |
626.75 |
617.50 |
625.75 |
unch |
1,265 |
11,982 |
+282 |
May15 |
140908 |
631.75 |
635.50 |
627.25 |
635.50 |
unch |
433 |
3,027 |
+94 |
Jul15 |
140908 |
639.00 |
643.75 |
635.75 |
643.75 |
+0.25 |
140 |
1,814 |
+65 |
Total Volume and Open Interest |
7,164 |
57,613 |
+721 |
Oats(CBOT) |
Sep14 |
140908 |
375.00 |
377.00 |
368.25 |
377.00 |
+8.75 |
4 |
230 |
-63 |
Dec14 |
140908 |
346.00 |
349.25 |
343.00 |
347.00 |
+2.00 |
319 |
6,735 |
-104 |
Mar15 |
140908 |
331.75 |
332.75 |
330.50 |
332.50 |
unch |
107 |
1,449 |
+56 |
May15 |
140908 |
325.25 |
325.25 |
324.00 |
325.25 |
+0.50 |
12 |
302 |
+0 |
Total Volume and Open Interest |
444 |
8,780 |
-110 |
Rough Rice(CBOT) |
Sep14 |
140908 |
12.35 |
12.38 |
12.32 |
12.32 |
-0.06 |
53 |
482 |
-38 |
Nov14 |
140908 |
12.50 |
12.60 |
12.43 |
12.44 |
-0.05 |
245 |
7,300 |
-4 |
Jan15 |
140908 |
12.74 |
12.74 |
12.65 |
12.66 |
-0.05 |
153 |
1,055 |
+74 |
Mar15 |
140908 |
12.85 |
12.90 |
12.85 |
12.85 |
-0.05 |
1 |
106 |
+0 |
Total Volume and Open Interest |
452 |
8,943 |
+32 |
Live Cattle(CME) |
Oct14 |
140908 |
160.050 |
160.300 |
158.200 |
158.535 |
-1.215 |
51,909 |
117,378 |
-10,466 |
Dec14 |
140908 |
160.550 |
161.400 |
160.130 |
160.850 |
-0.085 |
41,360 |
95,798 |
+3,139 |
Feb15 |
140908 |
159.200 |
159.700 |
158.435 |
159.450 |
+0.250 |
18,378 |
48,725 |
+64 |
Apr15 |
140908 |
157.735 |
157.750 |
156.575 |
157.325 |
-0.225 |
12,983 |
28,174 |
+99 |
Jun15 |
140908 |
149.500 |
149.950 |
148.535 |
149.950 |
+0.450 |
4,167 |
11,343 |
+261 |
Aug15 |
140908 |
147.450 |
148.075 |
146.900 |
147.900 |
+0.500 |
543 |
3,168 |
-78 |
Total Volume and Open Interest |
129,713 |
306,579 |
-6,843 |
Feeder Cattle(CME) |
Sep14 |
140908 |
226.785 |
227.685 |
225.250 |
227.150 |
+1.415 |
2,127 |
5,215 |
-273 |
Oct14 |
140908 |
226.000 |
226.450 |
223.800 |
225.935 |
+1.555 |
6,563 |
14,492 |
-88 |
Nov14 |
140908 |
224.000 |
224.630 |
222.080 |
224.185 |
+1.250 |
3,616 |
8,490 |
+477 |
Jan15 |
140908 |
217.350 |
218.600 |
215.700 |
217.985 |
+1.435 |
2,495 |
9,351 |
+199 |
Mar15 |
140908 |
216.950 |
217.950 |
214.985 |
217.350 |
+1.115 |
750 |
3,130 |
+122 |
Apr15 |
140908 |
215.500 |
217.300 |
215.500 |
217.130 |
+1.630 |
244 |
913 |
+10 |
May15 |
140908 |
215.985 |
217.300 |
214.785 |
217.080 |
+1.700 |
310 |
1,106 |
+42 |
Total Volume and Open Interest |
16,198 |
42,825 |
+529 |
Lean Hogs(CME) |
Oct14 |
140908 |
106.135 |
106.150 |
102.700 |
103.080 |
-2.555 |
35,140 |
67,945 |
-4,911 |
Dec14 |
140908 |
95.885 |
96.500 |
94.580 |
96.050 |
+0.600 |
20,556 |
77,209 |
+1,222 |
Feb15 |
140908 |
91.250 |
92.500 |
90.400 |
92.480 |
+1.050 |
10,644 |
40,958 |
-78 |
Apr15 |
140908 |
89.550 |
91.430 |
88.980 |
90.800 |
+1.250 |
5,157 |
24,647 |
+283 |
May15 |
140908 |
90.100 |
91.900 |
90.100 |
90.250 |
+0.250 |
30 |
864 |
+3 |
Jun15 |
140908 |
93.100 |
94.800 |
92.035 |
94.750 |
+1.600 |
1,928 |
10,677 |
-390 |
Jul15 |
140908 |
90.330 |
92.400 |
90.330 |
92.000 |
+1.250 |
308 |
2,690 |
+98 |
Aug15 |
140908 |
88.800 |
89.535 |
88.000 |
88.900 |
+0.150 |
382 |
2,109 |
-8 |
Total Volume and Open Interest |
74,237 |
228,326 |
-3,714 |
Class III Milk(CME) |
Sep14 |
140908 |
24.31 |
24.47 |
24.28 |
24.45 |
+0.17 |
354 |
5,004 |
-72 |
Oct14 |
140908 |
22.62 |
23.02 |
22.62 |
22.98 |
+0.31 |
636 |
4,974 |
+34 |
Nov14 |
140908 |
20.50 |
20.80 |
20.41 |
20.74 |
+0.25 |
368 |
3,337 |
-19 |
Dec14 |
140908 |
19.47 |
19.77 |
19.43 |
19.74 |
+0.27 |
228 |
3,144 |
+65 |
Jan15 |
140908 |
18.50 |
18.63 |
18.45 |
18.60 |
+0.15 |
90 |
2,194 |
+41 |
Feb15 |
140908 |
18.00 |
18.08 |
18.00 |
18.07 |
+0.06 |
115 |
2,045 |
+47 |
Mar15 |
140908 |
17.91 |
17.95 |
17.91 |
17.92 |
+0.03 |
98 |
1,875 |
+50 |
Apr15 |
140908 |
17.85 |
17.88 |
17.85 |
17.88 |
+0.04 |
75 |
1,399 |
+46 |
May15 |
140908 |
17.89 |
17.90 |
17.86 |
17.89 |
+0.04 |
64 |
1,285 |
+50 |
Jun15 |
140908 |
17.92 |
17.95 |
17.90 |
17.92 |
+0.05 |
48 |
1,233 |
+30 |
Jul15 |
140908 |
18.03 |
18.04 |
18.01 |
18.04 |
+0.04 |
22 |
690 |
+12 |
Aug15 |
140908 |
18.06 |
18.06 |
18.06 |
18.06 |
+0.06 |
21 |
600 |
+9 |
Sep15 |
140908 |
18.08 |
18.10 |
18.08 |
18.10 |
+0.05 |
18 |
579 |
+12 |
Total Volume and Open Interest |
2,213 |
29,600 |
-3,319 |
Cocoa(ICE) |
Sep14 |
140908 |
3116 |
3116 |
3052 |
3082 |
-29 |
2 |
514 |
-4 |
Dec14 |
140908 |
3081 |
3091 |
3058 |
3071 |
-31 |
10,962 |
128,004 |
-865 |
Mar15 |
140908 |
3077 |
3077 |
3044 |
3056 |
-28 |
2,713 |
46,734 |
+419 |
May15 |
140908 |
3085 |
3085 |
3044 |
3053 |
-26 |
605 |
15,577 |
+124 |
Jul15 |
140908 |
3055 |
3058 |
3039 |
3045 |
-28 |
387 |
11,225 |
+185 |
Sep15 |
140908 |
3026 |
3042 |
3023 |
3029 |
-29 |
139 |
3,278 |
-6 |
Dec15 |
140908 |
3032 |
3034 |
3010 |
3019 |
-27 |
302 |
2,663 |
+124 |
Total Volume and Open Interest |
16,601 |
211,868 |
+372 |
Coffee "C"(ICE) |
Sep14 |
140908 |
192.30 |
192.30 |
188.70 |
189.65 |
-3.20 |
10 |
41 |
-3 |
Dec14 |
140908 |
197.15 |
198.10 |
192.40 |
194.45 |
-3.60 |
14,971 |
96,985 |
-412 |
Mar15 |
140908 |
201.25 |
202.00 |
196.50 |
198.50 |
-3.60 |
2,431 |
36,735 |
+908 |
May15 |
140908 |
203.05 |
203.55 |
198.60 |
200.75 |
-3.50 |
996 |
8,802 |
+124 |
Jul15 |
140908 |
202.00 |
204.40 |
200.00 |
202.30 |
-3.30 |
507 |
3,298 |
-31 |
Sep15 |
140908 |
205.00 |
205.00 |
201.50 |
203.05 |
-3.25 |
592 |
2,675 |
+272 |
Total Volume and Open Interest |
19,668 |
155,982 |
+895 |
Orange Juice(ICE) |
Sep14 |
140908 |
151.40 |
151.40 |
150.50 |
150.50 |
-0.45 |
3 |
103 |
-20 |
Nov14 |
140908 |
148.55 |
149.50 |
146.45 |
148.60 |
-0.45 |
673 |
9,172 |
-125 |
Jan15 |
140908 |
149.85 |
150.40 |
147.90 |
150.20 |
-0.25 |
149 |
1,822 |
+49 |
Mar15 |
140908 |
150.00 |
152.35 |
150.00 |
152.10 |
-0.45 |
32 |
687 |
+31 |
May15 |
140908 |
154.20 |
154.20 |
154.20 |
154.20 |
-0.25 |
0 |
86 |
+0 |
Jul15 |
140908 |
156.80 |
156.80 |
156.80 |
156.80 |
-0.25 |
|
|
|
Total Volume and Open Interest |
857 |
11,870 |
-65 |
Sugar #11(ICE) |
Oct14 |
140908 |
15.02 |
15.14 |
14.93 |
14.94 |
-0.06 |
90,726 |
400,330 |
-5,630 |
Mar15 |
140908 |
17.21 |
17.30 |
17.19 |
17.21 |
-0.02 |
64,052 |
289,332 |
+11,809 |
May15 |
140908 |
17.77 |
17.84 |
17.68 |
17.70 |
-0.07 |
20,999 |
69,535 |
+3,617 |
Jul15 |
140908 |
18.14 |
18.20 |
18.03 |
18.04 |
-0.09 |
13,668 |
76,090 |
+1,221 |
Oct15 |
140908 |
18.62 |
18.69 |
18.49 |
18.51 |
-0.11 |
5,617 |
39,097 |
+2,442 |
Mar16 |
140908 |
19.28 |
19.33 |
19.10 |
19.15 |
-0.13 |
1,452 |
17,176 |
-651 |
May16 |
140908 |
19.25 |
19.25 |
19.07 |
19.13 |
-0.12 |
524 |
3,489 |
+44 |
Jul16 |
140908 |
19.16 |
19.16 |
18.99 |
19.05 |
-0.11 |
307 |
3,938 |
+155 |
Total Volume and Open Interest |
197,832 |
910,383 |
+13,111 |
London Cocoa(LCE) |
Sep14 |
140908 |
1991 |
2016 |
1984 |
2008 |
+11 |
5,121 |
25,510 |
-2,175 |
Dec14 |
140908 |
1990 |
1992 |
1974 |
1978 |
-5 |
9,641 |
108,822 |
+1,001 |
Mar15 |
140908 |
1961 |
1964 |
1947 |
1951 |
-3 |
3,237 |
73,591 |
+485 |
May15 |
140908 |
1951 |
1955 |
1938 |
1942 |
-2 |
1,569 |
33,527 |
+132 |
Jul15 |
140908 |
1941 |
1946 |
1929 |
1932 |
-2 |
1,217 |
10,408 |
+40 |
Sep15 |
140908 |
1933 |
1938 |
1921 |
1924 |
-2 |
1,065 |
9,546 |
+52 |
Dec15 |
140908 |
1916 |
1925 |
1913 |
1913 |
-2 |
990 |
6,254 |
+106 |
Total Volume and Open Interest |
22,892 |
270,012 |
-121 |
London Sugar(LCE) |
Oct14 |
140908 |
417.50 |
418.90 |
413.30 |
413.60 |
-2.30 |
6,089 |
23,002 |
-2,188 |
Dec14 |
140908 |
434.80 |
435.60 |
430.50 |
431.00 |
-2.40 |
4,768 |
27,602 |
+1,088 |
Mar15 |
140908 |
453.40 |
454.00 |
449.40 |
450.80 |
-1.00 |
1,867 |
17,741 |
+732 |
May15 |
140908 |
464.50 |
465.90 |
461.60 |
462.00 |
-1.60 |
365 |
5,669 |
+44 |
Aug15 |
140908 |
474.00 |
474.30 |
471.30 |
471.80 |
-1.80 |
80 |
2,948 |
+53 |
Total Volume and Open Interest |
13,191 |
78,675 |
-199 |
Cotton(ICE) |
Oct14 |
140908 |
66.30 |
66.99 |
65.75 |
66.56 |
+0.48 |
15 |
239 |
-3 |
Dec14 |
140908 |
64.27 |
65.18 |
64.12 |
65.05 |
+0.74 |
6,516 |
110,779 |
-185 |
Mar15 |
140908 |
64.13 |
64.75 |
64.02 |
64.73 |
+0.59 |
2,343 |
50,302 |
+438 |
May15 |
140908 |
65.30 |
65.50 |
64.84 |
65.44 |
+0.16 |
141 |
6,744 |
+76 |
Jul15 |
140908 |
66.45 |
66.45 |
65.62 |
66.15 |
+0.01 |
93 |
4,300 |
+9 |
Oct15 |
140908 |
66.74 |
66.74 |
66.74 |
66.74 |
-0.04 |
0 |
5 |
+0 |
Total Volume and Open Interest |
9,124 |
177,196 |
+349 |
Lumber(CME) |
Sep14 |
140908 |
342.5 |
346.0 |
342.0 |
344.0 |
+1.0 |
291 |
566 |
-172 |
Nov14 |
140908 |
332.6 |
336.0 |
332.0 |
334.4 |
+2.3 |
526 |
3,180 |
-5 |
Jan15 |
140908 |
342.0 |
343.0 |
339.0 |
342.0 |
+2.5 |
35 |
225 |
+19 |
Mar15 |
140908 |
346.0 |
346.0 |
343.5 |
346.0 |
+2.0 |
0 |
65 |
+0 |
Total Volume and Open Interest |
852 |
4,046 |
-158 |
Crude Oil(NYM) |
Oct14 |
140908 |
93.49 |
93.62 |
91.80 |
92.66 |
-0.63 |
254,140 |
235,848 |
-13,454 |
Nov14 |
140908 |
92.92 |
93.03 |
91.22 |
92.05 |
-0.66 |
78,138 |
167,163 |
-1,377 |
Dec14 |
140908 |
92.48 |
92.73 |
90.97 |
91.72 |
-0.68 |
70,756 |
224,471 |
-1,184 |
Jan15 |
140908 |
92.35 |
92.50 |
90.92 |
91.62 |
-0.66 |
21,238 |
85,174 |
+1,219 |
Feb15 |
140908 |
92.17 |
92.38 |
90.90 |
91.56 |
-0.63 |
9,624 |
45,379 |
+219 |
Mar15 |
140908 |
91.53 |
91.65 |
90.82 |
91.51 |
-0.59 |
12,715 |
69,612 |
-20 |
Apr15 |
140908 |
91.17 |
91.39 |
90.89 |
91.39 |
-0.57 |
2,337 |
31,825 |
+97 |
May15 |
140908 |
91.92 |
91.92 |
90.77 |
91.28 |
-0.55 |
1,696 |
27,772 |
+106 |
Jun15 |
140908 |
91.81 |
91.81 |
90.51 |
91.16 |
-0.54 |
15,470 |
119,507 |
-564 |
Jul15 |
140908 |
91.31 |
91.31 |
90.49 |
90.95 |
-0.52 |
1,669 |
30,243 |
-366 |
Aug15 |
140908 |
90.65 |
90.75 |
90.17 |
90.75 |
-0.50 |
1,010 |
22,989 |
+2 |
Sep15 |
140908 |
90.14 |
90.60 |
90.14 |
90.58 |
-0.48 |
2,382 |
37,809 |
-135 |
Oct15 |
140908 |
90.45 |
90.45 |
90.45 |
90.45 |
-0.45 |
1,522 |
22,613 |
-21 |
Nov15 |
140908 |
90.34 |
90.34 |
90.34 |
90.34 |
-0.42 |
1,418 |
23,448 |
-110 |
Dec15 |
140908 |
90.70 |
90.78 |
89.63 |
90.24 |
-0.39 |
23,927 |
153,629 |
+710 |
Jan16 |
140908 |
90.01 |
90.01 |
90.01 |
90.01 |
-0.36 |
1,540 |
27,076 |
+822 |
Total Volume and Open Interest |
508,778 |
1,539,920 |
-13,537 |
e-miNY Crude Oil(NYM) |
Sep14 |
140819 |
96.600 |
97.050 |
94.450 |
94.475 |
-1.925 |
6,309 |
1,673 |
-232 |
Oct14 |
140908 |
93.450 |
93.600 |
91.800 |
92.650 |
-0.650 |
7,336 |
2,348 |
-208 |
Nov14 |
140908 |
92.950 |
92.950 |
91.200 |
92.050 |
-0.650 |
212 |
1,189 |
+47 |
Dec14 |
140908 |
92.500 |
92.500 |
90.975 |
91.725 |
-0.675 |
115 |
3,522 |
+49 |
Jan15 |
140908 |
91.825 |
91.825 |
91.625 |
91.625 |
-0.650 |
1 |
36 |
-1 |
Feb15 |
140908 |
91.325 |
91.550 |
91.325 |
91.550 |
-0.650 |
0 |
9 |
+0 |
Mar15 |
140908 |
91.500 |
91.500 |
91.500 |
91.500 |
-0.600 |
0 |
4 |
+0 |
Apr15 |
140908 |
91.400 |
91.400 |
91.400 |
91.400 |
-0.550 |
0 |
2 |
+0 |
May15 |
140908 |
91.275 |
91.275 |
91.275 |
91.275 |
-0.550 |
0 |
3 |
+0 |
Jun15 |
140908 |
91.150 |
91.150 |
91.150 |
91.150 |
-0.550 |
0 |
18 |
+0 |
Total Volume and Open Interest |
7,665 |
7,230 |
-114 |
NY Harbor ULSD(NYM) |
Oct14 |
140908 |
282.26 |
282.51 |
278.82 |
280.94 |
-0.98 |
53,468 |
96,588 |
-3,932 |
Nov14 |
140908 |
282.85 |
283.15 |
279.53 |
281.60 |
-0.97 |
18,206 |
45,494 |
+2,867 |
Dec14 |
140908 |
283.48 |
283.57 |
280.22 |
282.22 |
-0.97 |
12,029 |
48,662 |
-870 |
Jan15 |
140908 |
284.00 |
284.21 |
280.89 |
282.79 |
-0.97 |
7,399 |
34,787 |
-179 |
Feb15 |
140908 |
283.70 |
283.70 |
280.68 |
282.49 |
-0.93 |
5,399 |
26,361 |
+246 |
Mar15 |
140908 |
282.72 |
282.78 |
279.71 |
281.49 |
-0.89 |
3,990 |
28,437 |
+62 |
Apr15 |
140908 |
279.42 |
280.57 |
278.52 |
280.30 |
-0.83 |
3,447 |
18,381 |
+683 |
May15 |
140908 |
280.21 |
280.21 |
278.31 |
279.67 |
-0.75 |
2,590 |
7,094 |
+216 |
Jun15 |
140908 |
279.21 |
279.93 |
277.85 |
279.56 |
-0.68 |
2,157 |
21,158 |
+337 |
Jul15 |
140908 |
278.90 |
279.87 |
278.26 |
279.87 |
-0.60 |
302 |
2,505 |
-7 |
Aug15 |
140908 |
279.25 |
280.59 |
278.62 |
280.20 |
-0.55 |
281 |
2,048 |
+12 |
Sep15 |
140908 |
279.56 |
281.00 |
279.20 |
280.59 |
-0.51 |
274 |
2,493 |
-21 |
Oct15 |
140908 |
279.55 |
281.30 |
279.43 |
280.89 |
-0.43 |
173 |
1,748 |
+56 |
Nov15 |
140908 |
279.75 |
280.99 |
279.45 |
280.99 |
-0.38 |
80 |
1,231 |
-9 |
Total Volume and Open Interest |
110,654 |
362,027 |
-603 |
RBOB Gasoline(NYM) |
Oct14 |
140908 |
258.50 |
258.90 |
253.71 |
256.19 |
-2.15 |
63,044 |
89,161 |
-4,007 |
Nov14 |
140908 |
254.23 |
254.23 |
250.04 |
252.44 |
-1.47 |
35,791 |
57,583 |
+4,199 |
Dec14 |
140908 |
251.24 |
251.70 |
247.44 |
249.77 |
-1.17 |
22,211 |
34,613 |
+1,992 |
Jan15 |
140908 |
250.20 |
250.29 |
247.00 |
249.38 |
-0.92 |
10,548 |
18,940 |
+551 |
Feb15 |
140908 |
250.99 |
250.99 |
248.06 |
250.36 |
-0.68 |
6,763 |
10,192 |
+52 |
Mar15 |
140908 |
252.87 |
252.87 |
249.95 |
252.34 |
-0.51 |
5,730 |
12,483 |
+263 |
Apr15 |
140908 |
268.57 |
270.26 |
267.88 |
270.26 |
-0.31 |
3,822 |
9,158 |
+61 |
May15 |
140908 |
271.32 |
271.32 |
268.35 |
270.37 |
-0.10 |
3,964 |
8,038 |
+1,036 |
Jun15 |
140908 |
267.90 |
269.39 |
266.97 |
269.20 |
-0.02 |
2,368 |
8,591 |
+544 |
Jul15 |
140908 |
265.86 |
267.40 |
265.40 |
267.37 |
+0.01 |
531 |
2,382 |
+130 |
Total Volume and Open Interest |
156,351 |
264,576 |
+5,254 |
e-miNY RBOB Gasoline(NYM) |
Oct14 |
140908 |
256.20 |
256.20 |
256.19 |
256.20 |
-2.10 |
0 |
1 |
+0 |
Nov14 |
140908 |
252.40 |
252.44 |
252.40 |
252.40 |
-1.50 |
|
|
|
Dec14 |
140908 |
249.80 |
249.80 |
249.77 |
249.80 |
-1.10 |
|
|
|
Jan15 |
140908 |
249.40 |
249.40 |
249.38 |
249.40 |
-0.90 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Oct14 |
140908 |
3.783 |
3.898 |
3.761 |
3.876 |
+0.083 |
125,450 |
175,161 |
-4,532 |
Nov14 |
140908 |
3.812 |
3.950 |
3.812 |
3.927 |
+0.080 |
30,683 |
174,788 |
+1,020 |
Dec14 |
140908 |
3.901 |
4.038 |
3.901 |
4.015 |
+0.075 |
20,585 |
82,505 |
+1,163 |
Jan15 |
140908 |
4.000 |
4.107 |
3.990 |
4.086 |
+0.072 |
22,908 |
115,538 |
+1,105 |
Feb15 |
140908 |
3.991 |
4.090 |
3.990 |
4.076 |
+0.071 |
6,071 |
46,207 |
+43 |
Mar15 |
140908 |
3.941 |
4.027 |
3.934 |
4.013 |
+0.071 |
16,290 |
66,747 |
+615 |
Apr15 |
140908 |
3.738 |
3.818 |
3.736 |
3.803 |
+0.059 |
15,665 |
66,997 |
+2,018 |
May15 |
140908 |
3.725 |
3.792 |
3.725 |
3.788 |
+0.055 |
3,626 |
35,994 |
+53 |
Jun15 |
140908 |
3.760 |
3.815 |
3.760 |
3.811 |
+0.053 |
1,203 |
24,464 |
-90 |
Jul15 |
140908 |
3.802 |
3.853 |
3.801 |
3.840 |
+0.052 |
1,128 |
18,888 |
+165 |
Aug15 |
140908 |
3.816 |
3.851 |
3.816 |
3.848 |
+0.051 |
892 |
18,331 |
+123 |
Sep15 |
140908 |
3.801 |
3.840 |
3.801 |
3.837 |
+0.051 |
1,071 |
14,217 |
+69 |
Oct15 |
140908 |
3.841 |
3.879 |
3.835 |
3.873 |
+0.050 |
2,769 |
28,272 |
+259 |
Nov15 |
140908 |
3.934 |
3.970 |
3.934 |
3.966 |
+0.047 |
1,099 |
17,634 |
-47 |
Dec15 |
140908 |
4.082 |
4.120 |
4.082 |
4.112 |
+0.046 |
1,317 |
17,057 |
+626 |
Jan16 |
140908 |
4.210 |
4.240 |
4.200 |
4.235 |
+0.046 |
724 |
11,448 |
+119 |
Total Volume and Open Interest |
252,536 |
980,837 |
+3,131 |
Brent Crude Oil(ICE) |
Oct14 |
140908 |
100.80 |
101.00 |
99.36 |
100.20 |
-0.62 |
218,441 |
181,898 |
-21,165 |
Nov14 |
140908 |
101.45 |
101.55 |
100.03 |
100.86 |
-0.54 |
159,671 |
255,258 |
+843 |
Dec14 |
140908 |
102.10 |
102.11 |
100.68 |
101.51 |
-0.46 |
119,037 |
218,483 |
+5,814 |
Jan15 |
140908 |
102.47 |
102.60 |
101.19 |
102.02 |
-0.40 |
24,579 |
81,379 |
+1,019 |
Feb15 |
140908 |
102.80 |
102.87 |
101.59 |
102.42 |
-0.33 |
16,964 |
53,253 |
-1,818 |
Mar15 |
140908 |
102.99 |
103.14 |
101.85 |
102.67 |
-0.27 |
19,709 |
58,259 |
+995 |
Apr15 |
140908 |
103.06 |
103.19 |
101.95 |
102.76 |
-0.24 |
6,426 |
39,328 |
+849 |
May15 |
140908 |
102.89 |
103.13 |
102.03 |
102.70 |
-0.24 |
3,215 |
30,878 |
+437 |
Jun15 |
140908 |
102.88 |
103.01 |
101.86 |
102.59 |
-0.24 |
25,241 |
89,603 |
+1,521 |
Jul15 |
140908 |
102.51 |
102.51 |
102.51 |
102.51 |
-0.25 |
1,940 |
23,613 |
+93 |
Aug15 |
140908 |
102.40 |
102.40 |
102.40 |
102.40 |
-0.24 |
653 |
23,066 |
+53 |
Sep15 |
140908 |
102.23 |
102.23 |
102.23 |
102.23 |
-0.21 |
1,625 |
25,698 |
+32 |
Oct15 |
140908 |
102.07 |
102.07 |
102.07 |
102.07 |
-0.18 |
471 |
19,149 |
+91 |
Nov15 |
140908 |
101.90 |
101.90 |
101.90 |
101.90 |
-0.16 |
470 |
14,216 |
+178 |
Total Volume and Open Interest |
628,137 |
1,369,020 |
-10,527 |
Gas Oil(ICE) |
Sep14 |
140908 |
855.00 |
855.75 |
845.00 |
847.25 |
-4.50 |
34,196 |
53,190 |
-6,475 |
Oct14 |
140908 |
861.00 |
861.00 |
848.00 |
850.25 |
-4.50 |
78,663 |
162,305 |
-2,615 |
Nov14 |
140908 |
858.00 |
861.25 |
851.25 |
853.00 |
-5.00 |
38,632 |
80,371 |
+3,952 |
Dec14 |
140908 |
862.50 |
863.00 |
853.50 |
855.25 |
-5.00 |
17,381 |
68,242 |
-609 |
Jan15 |
140908 |
862.00 |
862.00 |
856.50 |
858.00 |
-4.50 |
6,581 |
39,637 |
+159 |
Feb15 |
140908 |
876.75 |
876.75 |
871.00 |
872.75 |
-4.00 |
4,760 |
20,944 |
+1,887 |
Mar15 |
140908 |
875.50 |
876.50 |
870.75 |
872.50 |
-3.50 |
2,983 |
11,838 |
+581 |
Apr15 |
140908 |
875.75 |
876.25 |
871.50 |
872.25 |
-3.50 |
852 |
5,511 |
+77 |
May15 |
140908 |
875.25 |
875.75 |
871.25 |
872.00 |
-3.25 |
675 |
3,491 |
+94 |
Jun15 |
140908 |
874.50 |
875.00 |
869.75 |
871.50 |
-3.00 |
3,043 |
12,939 |
+228 |
Total Volume and Open Interest |
190,781 |
486,926 |
-2,489 |
Ethanol(CBOT) |
Oct14 |
140908 |
1.991 |
2.000 |
1.983 |
1.987 |
-0.024 |
301 |
1,647 |
+33 |
Nov14 |
140908 |
1.901 |
1.910 |
1.891 |
1.902 |
-0.015 |
163 |
999 |
+14 |
Dec14 |
140908 |
1.842 |
1.858 |
1.839 |
1.848 |
-0.013 |
212 |
1,311 |
+8 |
Jan15 |
140908 |
1.798 |
1.801 |
1.793 |
1.796 |
-0.015 |
29 |
1,069 |
+15 |
Feb15 |
140908 |
1.772 |
1.776 |
1.770 |
1.770 |
-0.012 |
5 |
480 |
-3 |
Mar15 |
140908 |
1.758 |
1.760 |
1.755 |
1.758 |
-0.008 |
14 |
470 |
+1 |
Apr15 |
140908 |
1.740 |
1.750 |
1.736 |
1.750 |
-0.008 |
15 |
395 |
+3 |
May15 |
140908 |
1.741 |
1.743 |
1.740 |
1.740 |
-0.008 |
0 |
61 |
+0 |
Total Volume and Open Interest |
739 |
6,643 |
+56 |
WTI Crude Oil(ICE) |
Oct14 |
140908 |
93.18 |
93.56 |
91.81 |
92.66 |
-0.63 |
39,347 |
58,391 |
-5,363 |
Nov14 |
140908 |
92.63 |
92.93 |
91.23 |
92.05 |
-0.66 |
22,135 |
47,419 |
+904 |
Dec14 |
140908 |
92.44 |
92.53 |
91.00 |
91.72 |
-0.68 |
25,111 |
105,114 |
+1,906 |
Jan15 |
140908 |
91.46 |
91.64 |
90.96 |
91.62 |
-0.66 |
5,986 |
19,993 |
+87 |
Feb15 |
140908 |
91.53 |
91.56 |
90.95 |
91.56 |
-0.63 |
2,608 |
9,103 |
+167 |
Mar15 |
140908 |
91.25 |
91.51 |
90.94 |
91.51 |
-0.59 |
2,021 |
19,429 |
+94 |
Apr15 |
140908 |
90.86 |
91.39 |
90.85 |
91.39 |
-0.57 |
441 |
4,929 |
-20 |
May15 |
140908 |
90.76 |
91.28 |
90.76 |
91.28 |
-0.55 |
215 |
2,598 |
+24 |
Jun15 |
140908 |
90.88 |
91.16 |
90.56 |
91.16 |
-0.54 |
4,353 |
35,913 |
-1,710 |
Jul15 |
140908 |
90.95 |
90.95 |
90.95 |
90.95 |
-0.52 |
97 |
3,841 |
-8 |
Aug15 |
140908 |
90.75 |
90.75 |
90.75 |
90.75 |
-0.50 |
71 |
2,098 |
+7 |
Sep15 |
140908 |
90.58 |
90.58 |
90.58 |
90.58 |
-0.48 |
140 |
7,361 |
-36 |
Oct15 |
140908 |
90.45 |
90.45 |
90.45 |
90.45 |
-0.45 |
85 |
2,262 |
+0 |
Nov15 |
140908 |
90.34 |
90.34 |
90.34 |
90.34 |
-0.42 |
97 |
5,477 |
+5 |
Dec15 |
140908 |
90.00 |
90.24 |
89.65 |
90.24 |
-0.39 |
2,504 |
60,976 |
+94 |
Jan16 |
140908 |
90.01 |
90.01 |
90.01 |
90.01 |
-0.36 |
2 |
6,660 |
+2 |
Total Volume and Open Interest |
105,715 |
456,802 |
-3,880 |
US Dollar Index(ICE) |
Sep14 |
140908 |
83.885 |
84.380 |
83.820 |
84.240 |
+0.482 |
42,979 |
76,171 |
-3,447 |
Dec14 |
140908 |
83.980 |
84.500 |
83.935 |
84.370 |
+0.498 |
5,136 |
10,302 |
+2,339 |
Mar15 |
140908 |
84.185 |
84.525 |
84.130 |
84.490 |
+0.478 |
39 |
363 |
+20 |
Total Volume and Open Interest |
48,156 |
86,953 |
-1,086 |
Australian Dollar(CME) |
Sep14 |
140908 |
93.63 |
93.70 |
92.74 |
92.86 |
-0.85 |
117,123 |
113,514 |
-358 |
Dec14 |
140908 |
93.03 |
93.10 |
92.14 |
92.27 |
-0.85 |
5,150 |
6,521 |
+1,704 |
Mar15 |
140908 |
92.06 |
92.06 |
91.60 |
91.69 |
-0.84 |
5 |
55 |
-3 |
Total Volume and Open Interest |
122,285 |
120,159 |
+1,345 |
British Pound(CME) |
Sep14 |
140908 |
161.83 |
162.32 |
160.98 |
161.14 |
-2.15 |
139,197 |
229,866 |
+2,236 |
Dec14 |
140908 |
161.75 |
162.19 |
160.85 |
161.02 |
-2.14 |
7,260 |
15,458 |
+3,868 |
Mar15 |
140908 |
160.87 |
160.87 |
160.87 |
160.87 |
-2.13 |
5 |
114 |
+1 |
Total Volume and Open Interest |
146,462 |
245,565 |
+6,105 |
Canadian Dollar(CME) |
Sep14 |
140908 |
91.86 |
91.87 |
91.03 |
91.19 |
-0.67 |
64,108 |
86,687 |
-3,005 |
Dec14 |
140908 |
91.66 |
91.67 |
90.84 |
90.99 |
-0.67 |
6,245 |
14,886 |
+2,340 |
Mar15 |
140908 |
91.35 |
91.35 |
90.65 |
90.79 |
-0.66 |
10 |
1,438 |
+6 |
Jun15 |
140908 |
90.55 |
90.60 |
90.55 |
90.60 |
-0.67 |
0 |
462 |
+0 |
Total Volume and Open Interest |
70,363 |
104,447 |
-659 |
Japanese Yen(CME) |
Sep14 |
140908 |
95.13 |
95.24 |
94.26 |
94.45 |
-0.73 |
158,155 |
210,756 |
-4,434 |
Dec14 |
140908 |
95.19 |
95.31 |
94.33 |
94.52 |
-0.73 |
14,407 |
19,149 |
+7,280 |
Mar15 |
140908 |
95.05 |
95.05 |
94.58 |
94.63 |
-0.71 |
8 |
187 |
-4 |
Total Volume and Open Interest |
172,571 |
230,141 |
+2,843 |
Swiss Franc(CME) |
Sep14 |
140908 |
107.42 |
107.45 |
106.86 |
107.01 |
-0.42 |
72,040 |
53,669 |
-1,123 |
Dec14 |
140908 |
107.50 |
107.56 |
106.97 |
107.12 |
-0.42 |
7,893 |
7,171 |
+990 |
Mar15 |
140908 |
107.28 |
107.28 |
107.28 |
107.28 |
-0.43 |
1 |
17 |
+1 |
Total Volume and Open Interest |
79,934 |
60,870 |
-132 |
EuroFX(CME) |
Sep14 |
140908 |
129.53 |
129.60 |
128.82 |
129.08 |
-0.51 |
443,017 |
393,133 |
+3,605 |
Dec14 |
140908 |
129.66 |
129.70 |
128.93 |
129.18 |
-0.51 |
39,514 |
43,177 |
+11,054 |
Mar15 |
140908 |
129.76 |
129.76 |
129.10 |
129.30 |
-0.51 |
490 |
1,049 |
-5 |
Total Volume and Open Interest |
483,032 |
437,446 |
+14,647 |
Mexican Peso(CME) |
Sep14 |
140908 |
765.75 |
767.50 |
760.50 |
760.75 |
-5.12 |
53,650 |
128,347 |
-582 |
Oct14 |
140908 |
759.62 |
759.62 |
759.62 |
759.62 |
-5.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
56,477 |
146,241 |
+258 |
Brazilian Real(CME) |
Oct14 |
140908 |
443.70 |
443.75 |
437.40 |
438.30 |
-4.75 |
586 |
22,129 |
+398 |
Nov14 |
140908 |
434.40 |
434.55 |
433.70 |
434.55 |
-4.70 |
0 |
35 |
+0 |
Dec14 |
140908 |
436.20 |
436.20 |
430.65 |
431.10 |
-4.75 |
631 |
9,656 |
-189 |
Jan15 |
140908 |
428.00 |
428.00 |
428.00 |
428.00 |
-4.35 |
0 |
23,411 |
+0 |
Total Volume and Open Interest |
1,217 |
67,446 |
+209 |
30-Year T-Bonds(CBOT) |
Sep14 |
140908 |
139~150 |
140~040 |
139~060 |
139~130 |
+0~010 |
41,915 |
43,448 |
-22,367 |
Dec14 |
140908 |
138~000 |
138~230 |
137~230 |
137~310 |
+0~010 |
489,955 |
817,833 |
-16,668 |
Mar15 |
140908 |
136~260 |
136~260 |
136~260 |
136~260 |
+0~010 |
0 |
6 |
+0 |
Total Volume and Open Interest |
531,870 |
861,287 |
-39,035 |
10-Year T-Notes(CBOT) |
Sep14 |
140908 |
125~195 |
125~265 |
125~110 |
125~135 |
-0~035 |
103,405 |
95,976 |
-44,322 |
Dec14 |
140908 |
125~020 |
125~230 |
124~275 |
124~305 |
-0~035 |
1,669,202 |
2,579,330 |
+11,588 |
Mar15 |
140908 |
124~010 |
124~045 |
124~010 |
124~010 |
-0~035 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,772,607 |
2,675,307 |
-32,734 |
5-Year T-Notes(CBOT) |
Sep14 |
140908 |
119~174 |
119~196 |
119~104 |
119~112 |
-0~044 |
43,256 |
46,002 |
-21,498 |
Dec14 |
140908 |
118~170 |
118~230 |
118~124 |
118~134 |
-0~046 |
847,252 |
2,080,348 |
+30,047 |
Mar15 |
140908 |
117~210 |
117~256 |
117~210 |
117~210 |
-0~046 |
0 |
34 |
+0 |
Total Volume and Open Interest |
890,508 |
2,126,384 |
+8,549 |
2 Year T-Notes(CBOT) |
Sep14 |
140908 |
109~276 |
109~282 |
109~264 |
109~264 |
-0~012 |
47,933 |
43,599 |
-44,256 |
Dec14 |
140908 |
109~154 |
109~162 |
109~136 |
109~140 |
-0~014 |
328,950 |
1,321,717 |
+11,191 |
Mar15 |
140908 |
109~016 |
109~016 |
109~016 |
109~016 |
-0~014 |
0 |
90 |
+0 |
Total Volume and Open Interest |
376,883 |
1,365,406 |
-33,065 |
Eurodollars(CME) |
Sep14 |
140908 |
99.770 |
99.770 |
99.765 |
99.768 |
unch |
100,855 |
778,261 |
+6,162 |
Dec14 |
140908 |
99.755 |
99.755 |
99.745 |
99.745 |
-0.005 |
128,525 |
895,838 |
+6,281 |
Mar15 |
140908 |
99.655 |
99.655 |
99.635 |
99.640 |
-0.015 |
267,495 |
1,170,227 |
+8,526 |
Jun15 |
140908 |
99.465 |
99.470 |
99.430 |
99.440 |
-0.025 |
228,439 |
999,482 |
+9,263 |
Sep15 |
140908 |
99.240 |
99.250 |
99.200 |
99.210 |
-0.030 |
257,216 |
1,019,262 |
-1,819 |
Dec15 |
140908 |
99.005 |
99.020 |
98.955 |
98.970 |
-0.035 |
274,387 |
1,571,134 |
+5,723 |
Mar16 |
140908 |
98.755 |
98.780 |
98.710 |
98.725 |
-0.035 |
220,296 |
1,106,334 |
+9,679 |
Jun16 |
140908 |
98.490 |
98.520 |
98.445 |
98.460 |
-0.035 |
225,093 |
865,551 |
-5,285 |
Sep16 |
140908 |
98.220 |
98.250 |
98.175 |
98.190 |
-0.035 |
239,012 |
727,116 |
+4,508 |
Dec16 |
140908 |
97.965 |
97.995 |
97.915 |
97.930 |
-0.040 |
370,425 |
1,226,827 |
+5,651 |
Mar17 |
140908 |
97.755 |
97.790 |
97.705 |
97.720 |
-0.040 |
170,786 |
592,672 |
+5,818 |
Jun17 |
140908 |
97.560 |
97.595 |
97.505 |
97.520 |
-0.045 |
160,116 |
480,046 |
-3,943 |
Sep17 |
140908 |
97.395 |
97.430 |
97.340 |
97.355 |
-0.045 |
129,943 |
318,158 |
-2,678 |
Dec17 |
140908 |
97.250 |
97.280 |
97.185 |
97.205 |
-0.045 |
139,433 |
435,162 |
-5,084 |
Mar18 |
140908 |
97.140 |
97.175 |
97.080 |
97.100 |
-0.040 |
60,103 |
217,842 |
+75 |
Jun18 |
140908 |
97.050 |
97.080 |
96.995 |
97.010 |
-0.035 |
60,907 |
197,414 |
+3,140 |
Sep18 |
140908 |
96.970 |
97.005 |
96.915 |
96.930 |
-0.035 |
32,715 |
106,302 |
-551 |
Dec18 |
140908 |
96.885 |
96.925 |
96.840 |
96.855 |
-0.030 |
31,601 |
177,900 |
-375 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Sep14 |
140908 |
153~22 |
154~15 |
153~04 |
153~16 |
+0~10 |
7,887 |
38,660 |
-5,541 |
Dec14 |
140908 |
151~27 |
153~02 |
151~18 |
152~00 |
+0~10 |
109,685 |
496,302 |
+1,757 |
Mar15 |
140908 |
152~00 |
152~00 |
151~22 |
152~00 |
+0~10 |
|
|
|
Total Volume and Open Interest |
117,572 |
534,962 |
-3,784 |
30 Day Federal Funds(CBOT) |
Sep14 |
140908 |
99.910 |
99.910 |
99.910 |
99.910 |
unch |
1,363 |
35,386 |
+369 |
Oct14 |
140908 |
99.910 |
99.910 |
99.910 |
99.910 |
unch |
2,188 |
23,665 |
+78 |
Nov14 |
140908 |
99.900 |
99.900 |
99.900 |
99.900 |
unch |
304 |
20,407 |
+114 |
Dec14 |
140908 |
99.895 |
99.895 |
99.895 |
99.895 |
unch |
230 |
33,264 |
+125 |
Jan15 |
140908 |
99.895 |
99.895 |
99.890 |
99.890 |
unch |
1,490 |
36,057 |
-8 |
Feb15 |
140908 |
99.885 |
99.885 |
99.875 |
99.880 |
unch |
1,767 |
40,882 |
-114 |
Total Volume and Open Interest |
32,844 |
519,811 |
+4,801 |
3-Mth Euro-Yen(CME) |
Sep14 |
140908 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140908 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140908 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Jun15 |
140908 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep15 |
140908 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Dec15 |
140908 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar16 |
140908 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun16 |
140908 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep16 |
140908 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec16 |
140908 |
99.695 |
99.695 |
99.695 |
99.695 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep14 |
140908 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140908 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140908 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140908 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
1 |
+0 |
Sep15 |
140908 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140908 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140908 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun16 |
140908 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
101 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep14 |
140908 |
146.08 |
146.20 |
146.08 |
146.19 |
+0.10 |
10,120 |
18,809 |
+117 |
Dec14 |
140908 |
145.67 |
145.81 |
145.65 |
145.79 |
+0.11 |
8,508 |
8,705 |
+6,080 |
Mar15 |
140908 |
145.22 |
145.22 |
145.22 |
145.22 |
+0.11 |
|
|
|
Total Volume and Open Interest |
18,628 |
27,514 |
+6,197 |
Euro-Bund(EUREX) |
Sep14 |
140908 |
151.13 |
151.38 |
151.05 |
151.30 |
+0.19 |
1,578,682 |
284,084 |
-252,704 |
Dec14 |
140908 |
149.13 |
149.43 |
148.63 |
149.10 |
-0.07 |
997,495 |
968,396 |
+264,926 |
Mar15 |
140908 |
149.34 |
149.65 |
149.32 |
149.35 |
+0.14 |
41 |
128 |
+36 |
Total Volume and Open Interest |
2,576,218 |
1,252,608 |
+12,258 |
Euro-Bobl(EUREX) |
Sep14 |
140908 |
129.45 |
129.53 |
129.43 |
129.50 |
+0.03 |
1,075,314 |
185,362 |
-255,446 |
Dec14 |
140908 |
127.75 |
127.83 |
127.57 |
127.71 |
-0.04 |
716,080 |
793,059 |
+203,632 |
Mar15 |
140908 |
127.71 |
127.71 |
127.71 |
127.71 |
-0.04 |
|
|
|
Total Volume and Open Interest |
1,791,394 |
978,421 |
-51,814 |
3-Mth Euribor(EUREX) |
Sep14 |
140908 |
99.920 |
99.920 |
99.920 |
99.920 |
+0.005 |
281 |
4,548 |
+107 |
Dec14 |
140908 |
99.920 |
99.925 |
99.920 |
99.925 |
unch |
133 |
2,225 |
-15 |
Mar15 |
140908 |
99.935 |
99.935 |
99.930 |
99.935 |
unch |
514 |
3,310 |
+160 |
Total Volume and Open Interest |
1,260 |
30,935 |
+58 |
Long Gilt(LIFFE) |
Sep14 |
140908 |
113~12 |
113~21 |
113~08 |
113~16 |
unch |
8,680 |
29,591 |
-3,526 |
Dec14 |
140908 |
112~14 |
112~27 |
112~11 |
112~20 |
unch |
212,869 |
389,746 |
+2,609 |
Total Volume and Open Interest |
221,549 |
419,337 |
-917 |
3-Mth Short Sterling(LIFFE) |
Sep14 |
140908 |
99.44 |
99.44 |
99.42 |
99.44 |
+0.01 |
20,264 |
308,631 |
+6,635 |
Dec14 |
140908 |
99.33 |
99.36 |
99.32 |
99.35 |
+0.03 |
61,219 |
483,236 |
-9,033 |
Mar15 |
140908 |
99.18 |
99.23 |
99.17 |
99.19 |
+0.04 |
52,994 |
420,762 |
+9,837 |
Jun15 |
140908 |
99.01 |
99.07 |
99.00 |
99.02 |
+0.05 |
84,112 |
377,830 |
+26,319 |
Sep15 |
140908 |
98.82 |
98.90 |
98.81 |
98.85 |
+0.07 |
86,945 |
323,701 |
+6,638 |
Dec15 |
140908 |
98.62 |
98.72 |
98.62 |
98.66 |
+0.08 |
81,299 |
260,445 |
-5,170 |
Total Volume and Open Interest |
663,428 |
3,201,671 |
+35,921 |
3-Mth Euribor(LIFFE) |
Sep14 |
140908 |
99.920 |
99.920 |
99.910 |
99.915 |
+0.005 |
63,965 |
502,425 |
+17,867 |
Dec14 |
140908 |
99.925 |
99.925 |
99.920 |
99.925 |
+0.005 |
68,261 |
443,501 |
+26,157 |
Mar15 |
140908 |
99.935 |
99.940 |
99.930 |
99.935 |
unch |
46,902 |
368,001 |
-21,446 |
Total Volume and Open Interest |
656,620 |
3,708,983 |
+27,576 |
3-Mth Aus T-Bills(SFE) |
Sep14 |
140908 |
97.37 |
97.38 |
97.37 |
97.38 |
unch |
11,171 |
107,169 |
-7,573 |
Dec14 |
140908 |
97.38 |
97.39 |
97.37 |
97.39 |
+0.01 |
36,129 |
219,814 |
-8,456 |
Mar15 |
140908 |
97.37 |
97.39 |
97.36 |
97.39 |
+0.01 |
37,872 |
205,876 |
-1,111 |
Jun15 |
140908 |
97.33 |
97.35 |
97.30 |
97.35 |
+0.02 |
29,409 |
172,555 |
+2,865 |
Sep15 |
140908 |
97.25 |
97.28 |
97.22 |
97.27 |
+0.01 |
32,621 |
129,236 |
+10,496 |
Dec15 |
140908 |
97.15 |
97.18 |
97.11 |
97.18 |
+0.02 |
13,144 |
68,980 |
-1,353 |
Mar16 |
140908 |
97.06 |
97.08 |
97.01 |
97.08 |
+0.02 |
7,483 |
43,835 |
+1,533 |
Jun16 |
140908 |
96.95 |
96.99 |
96.92 |
96.99 |
+0.02 |
2,693 |
27,061 |
+741 |
Sep16 |
140908 |
96.91 |
96.91 |
96.89 |
96.89 |
+0.02 |
1,516 |
3,910 |
+1,147 |
Dec16 |
140908 |
96.76 |
96.79 |
96.75 |
96.79 |
+0.02 |
126 |
570 |
-23 |
Total Volume and Open Interest |
172,293 |
979,534 |
-1,681 |
10-Year Aus T-Bonds(SFE) |
Sep14 |
140908 |
96.55 |
96.60 |
96.52 |
96.56 |
+0.01 |
127,195 |
600,485 |
+2,553 |
Dec14 |
140908 |
96.49 |
96.53 |
96.49 |
96.52 |
+0.02 |
505 |
643 |
+294 |
Total Volume and Open Interest |
127,700 |
601,128 |
+2,847 |
3-Year Aus T-Bonds(SFE) |
Sep14 |
140908 |
97.27 |
97.31 |
97.23 |
97.28 |
+0.01 |
209,554 |
605,089 |
-13,004 |
Dec14 |
140908 |
97.20 |
97.26 |
97.20 |
97.24 |
+0.02 |
124 |
162 |
+117 |
Total Volume and Open Interest |
209,678 |
605,251 |
-12,887 |
Gold(CMX) |
Oct14 |
140908 |
1268.5 |
1271.2 |
1251.1 |
1253.2 |
-13.1 |
5,462 |
20,414 |
-431 |
Dec14 |
140908 |
1269.5 |
1272.6 |
1252.1 |
1254.3 |
-13.0 |
151,579 |
276,831 |
+7,408 |
Feb15 |
140908 |
1268.8 |
1272.9 |
1253.6 |
1255.3 |
-12.9 |
3,727 |
20,192 |
+422 |
Apr15 |
140908 |
1267.6 |
1267.6 |
1254.4 |
1256.2 |
-12.9 |
3,272 |
13,448 |
+1,156 |
Jun15 |
140908 |
1261.7 |
1261.7 |
1255.4 |
1256.9 |
-12.9 |
367 |
8,624 |
+43 |
Aug15 |
140908 |
1273.1 |
1273.1 |
1256.0 |
1257.8 |
-12.8 |
11 |
5,261 |
-10 |
Oct15 |
140908 |
1275.1 |
1275.1 |
1258.9 |
1258.9 |
-12.8 |
44 |
592 |
+22 |
Dec15 |
140908 |
1276.6 |
1276.6 |
1260.3 |
1260.3 |
-12.8 |
114 |
13,355 |
-1 |
Feb16 |
140908 |
1261.9 |
1261.9 |
1261.9 |
1261.9 |
-12.9 |
0 |
1,048 |
+0 |
Apr16 |
140908 |
1263.8 |
1263.8 |
1263.8 |
1263.8 |
-12.9 |
0 |
150 |
+0 |
Jun16 |
140908 |
1265.8 |
1265.8 |
1265.8 |
1265.8 |
-13.0 |
0 |
4,066 |
+0 |
Total Volume and Open Interest |
164,891 |
377,111 |
+8,588 |
Silver(CMX) |
Sep14 |
140908 |
1920.5 |
1923.5 |
1888.0 |
1888.7 |
-19.5 |
120 |
1,324 |
-143 |
Dec14 |
140908 |
1919.0 |
1934.5 |
1893.0 |
1896.1 |
-19.5 |
40,515 |
126,409 |
+1,072 |
Mar15 |
140908 |
1933.0 |
1933.0 |
1899.5 |
1901.7 |
-19.4 |
4,431 |
11,444 |
+1,737 |
May15 |
140908 |
1931.0 |
1933.5 |
1903.0 |
1904.6 |
-19.5 |
198 |
4,231 |
+43 |
Jul15 |
140908 |
1907.7 |
1907.7 |
1907.7 |
1907.7 |
-19.5 |
82 |
3,950 |
-7 |
Sep15 |
140908 |
1930.0 |
1930.0 |
1910.5 |
1910.5 |
-19.5 |
51 |
1,382 |
-3 |
Dec15 |
140908 |
1915.0 |
1915.0 |
1915.0 |
1915.0 |
-19.6 |
1,118 |
8,105 |
+401 |
Total Volume and Open Interest |
47,492 |
165,237 |
+3,432 |
Platinum(NYMEX) |
Oct14 |
140908 |
1412.4 |
1414.5 |
1396.8 |
1397.5 |
-13.5 |
11,009 |
57,808 |
+187 |
Jan15 |
140908 |
1413.0 |
1415.9 |
1398.6 |
1399.5 |
-13.4 |
1,235 |
7,652 |
+988 |
Apr15 |
140908 |
1400.5 |
1401.0 |
1400.5 |
1401.0 |
-13.4 |
0 |
151 |
+0 |
Jul15 |
140908 |
1401.3 |
1401.3 |
1401.3 |
1401.3 |
-13.4 |
|
|
|
Total Volume and Open Interest |
12,244 |
65,618 |
+1,175 |
Palladium(NYMEX) |
Sep14 |
140908 |
889.85 |
895.10 |
882.55 |
885.70 |
-5.30 |
9 |
546 |
+0 |
Dec14 |
140908 |
889.90 |
896.95 |
882.15 |
886.15 |
-5.30 |
5,629 |
41,851 |
-297 |
Mar15 |
140908 |
889.00 |
889.00 |
884.75 |
886.55 |
-5.25 |
7 |
338 |
+3 |
Total Volume and Open Interest |
5,648 |
43,210 |
-294 |
Copper(CMX) |
Sep14 |
140908 |
317.25 |
319.30 |
315.60 |
315.75 |
-0.05 |
513 |
2,925 |
-199 |
Dec14 |
140908 |
316.75 |
320.95 |
316.25 |
316.85 |
-0.10 |
33,518 |
99,502 |
+751 |
Mar15 |
140908 |
318.00 |
321.60 |
317.00 |
317.65 |
-0.10 |
2,209 |
24,935 |
+988 |
May15 |
140908 |
318.95 |
321.70 |
317.85 |
317.85 |
unch |
246 |
3,475 |
+32 |
Jul15 |
140908 |
321.60 |
321.80 |
317.55 |
317.90 |
-0.05 |
88 |
962 |
+3 |
Total Volume and Open Interest |
37,225 |
140,135 |
+1,534 |
DJIA Index(CBOT) |
Sep14 |
140908 |
17108 |
17135 |
17090 |
17100 |
-17 |
51 |
6,092 |
+3 |
Dec14 |
140908 |
17016 |
17033 |
17016 |
17016 |
-17 |
0 |
62 |
+0 |
Mar15 |
140908 |
16950 |
16967 |
16950 |
16950 |
-17 |
|
|
|
Jun15 |
140908 |
16860 |
16877 |
16860 |
16860 |
-17 |
|
|
|
Total Volume and Open Interest |
51 |
6,154 |
+3 |
E-mini DJIA Index(CBOT) |
Sep14 |
140908 |
17120 |
17130 |
17070 |
17100 |
-17 |
135,777 |
123,005 |
-2,179 |
Dec14 |
140908 |
17033 |
17045 |
16987 |
17016 |
-17 |
1,499 |
5,677 |
+720 |
Mar15 |
140908 |
16950 |
16950 |
16950 |
16950 |
-17 |
0 |
23 |
+0 |
Jun15 |
140908 |
16860 |
16860 |
16860 |
16860 |
-17 |
0 |
2 |
+0 |
Total Volume and Open Interest |
137,276 |
128,707 |
-1,459 |
S & P 500(CME) |
Sep14 |
140908 |
2005.10 |
2006.20 |
1994.00 |
2000.60 |
-5.40 |
4,281 |
152,380 |
-2,238 |
Dec14 |
140908 |
1995.30 |
1997.20 |
1986.80 |
1992.60 |
-5.40 |
1,276 |
8,610 |
+882 |
Mar15 |
140908 |
1985.10 |
1985.10 |
1979.30 |
1985.10 |
-5.40 |
0 |
3,250 |
+20 |
Jun15 |
140908 |
1978.20 |
1978.20 |
1972.40 |
1978.20 |
-5.40 |
|
|
|
Total Volume and Open Interest |
5,557 |
164,240 |
-1,336 |
S & P 500 E-Mini(Globex) |
Sep14 |
140908 |
2006.50 |
2006.75 |
1994.00 |
2000.50 |
-5.50 |
1,519,084 |
3,005,614 |
-3,933 |
Dec14 |
140908 |
1998.00 |
1998.00 |
1986.00 |
1992.50 |
-5.50 |
45,297 |
121,207 |
+32,243 |
Total Volume and Open Interest |
1,564,558 |
3,128,012 |
+28,427 |
NASDAQ 100(CME) |
Sep14 |
140908 |
4084.30 |
4104.00 |
4075.50 |
4093.00 |
+6.50 |
454 |
7,080 |
+92 |
Dec14 |
140908 |
4089.50 |
4096.00 |
4070.00 |
4085.50 |
+6.50 |
21 |
216 |
+11 |
Mar15 |
140908 |
4078.00 |
4079.30 |
4078.00 |
4079.30 |
+6.50 |
|
|
|
Total Volume and Open Interest |
475 |
7,296 |
+103 |
NASDAQ 100 E-Mini(Globex) |
Sep14 |
140908 |
4086.50 |
4105.00 |
4075.50 |
4093.00 |
+6.50 |
276,115 |
367,554 |
+3,663 |
Dec14 |
140908 |
4080.00 |
4097.30 |
4068.00 |
4085.50 |
+6.50 |
9,156 |
9,625 |
+5,219 |
Total Volume and Open Interest |
285,292 |
377,255 |
+8,886 |
S & P Midcap 400(CME) |
Sep14 |
140908 |
1438.70 |
1438.70 |
1438.70 |
1438.70 |
-0.80 |
0 |
835 |
+0 |
Dec14 |
140908 |
1434.60 |
1434.60 |
1434.60 |
1434.60 |
-0.90 |
|
|
|
Mar15 |
140908 |
1430.60 |
1430.60 |
1430.60 |
1430.60 |
-0.90 |
|
|
|
Total Volume and Open Interest |
0 |
835 |
+0 |
Volatility Index(CBOE) |
Sep14 |
140908 |
13.20 |
13.50 |
13.20 |
13.35 |
+0.15 |
63,166 |
158,444 |
-3,875 |
Oct14 |
140908 |
14.20 |
14.45 |
14.20 |
14.25 |
+0.05 |
40,815 |
95,209 |
+5,938 |
Nov14 |
140908 |
14.89 |
15.08 |
14.85 |
14.90 |
unch |
16,038 |
39,415 |
-1,158 |
Dec14 |
140908 |
15.28 |
15.47 |
15.20 |
15.25 |
unch |
9,856 |
44,697 |
-207 |
Total Volume and Open Interest |
143,344 |
412,111 |
+2,711 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep14 |
140908 |
15695 |
15815 |
15660 |
15805 |
+120 |
12,483 |
63,577 |
-621 |
Dec14 |
140908 |
15670 |
15785 |
15625 |
15770 |
+120 |
1,237 |
3,272 |
+806 |
Total Volume and Open Interest |
13,720 |
66,849 |
+185 |
Nikkei 225(SGX) |
Sep14 |
140908 |
15685 |
15745 |
15560 |
15705 |
+40 |
81,204 |
276,628 |
-5,342 |
Dec14 |
140908 |
15605 |
15660 |
15490 |
15625 |
+30 |
5,044 |
32,403 |
+2,558 |
Mar15 |
140908 |
15605 |
15605 |
15605 |
15605 |
+40 |
0 |
52 |
+0 |
Total Volume and Open Interest |
86,558 |
319,046 |
-2,474 |
CAC 40(EURONEXT) |
Sep14 |
140908 |
4494.0 |
4494.5 |
4453.5 |
4475.5 |
-10.5 |
143,070 |
289,166 |
+33,695 |
Oct14 |
140908 |
4480.0 |
4480.5 |
4445.0 |
4466.0 |
-10.5 |
5,017 |
34,106 |
+15,441 |
Nov14 |
140908 |
4453.5 |
4464.5 |
4453.5 |
4464.5 |
-10.0 |
1 |
3 |
+3 |
Total Volume and Open Interest |
148,385 |
324,035 |
+49,241 |
Hang Seng Index(HKFE) |
Sep14 |
140908 |
25156 |
25240 |
24994 |
25145 |
-16 |
54,006 |
126,159 |
-6,835 |
Oct14 |
140908 |
25113 |
25216 |
24985 |
25130 |
-17 |
1,447 |
3,139 |
+1,165 |
Total Volume and Open Interest |
56,709 |
136,453 |
-4,680 |
DAX(EUREX) |
Sep14 |
140908 |
9784.5 |
9784.5 |
9713.5 |
9752.0 |
+1.5 |
173,224 |
135,683 |
+2,877 |
Dec14 |
140908 |
9782.0 |
9782.0 |
9719.5 |
9755.0 |
+1.5 |
14,132 |
15,351 |
+3,746 |
Mar15 |
140908 |
9780.0 |
9782.5 |
9763.0 |
9763.0 |
+1.0 |
622 |
4,128 |
+589 |
Total Volume and Open Interest |
187,978 |
155,162 |
+7,212 |
FT-SE 100(EURONEXT) |
Sep14 |
140908 |
6859.00 |
6869.00 |
6772.00 |
6831.00 |
-23.50 |
111,479 |
622,266 |
+4,120 |
Dec14 |
140908 |
6832.00 |
6843.00 |
6748.00 |
6804.50 |
-24.00 |
3,704 |
26,926 |
+3,282 |
Mar15 |
140908 |
6755.50 |
6755.50 |
6755.50 |
6755.50 |
-24.00 |
15 |
615 |
+39 |
Total Volume and Open Interest |
115,198 |
649,847 |
+7,441 |
SPI 200(SFE) |
Sep14 |
140908 |
5592.0 |
5606.0 |
5556.0 |
5581.0 |
-13.0 |
21,531 |
242,540 |
-663 |
Dec14 |
140908 |
5568.0 |
5599.0 |
5558.0 |
5580.0 |
-13.0 |
137 |
3,791 |
+113 |
Mar15 |
140908 |
5543.0 |
5543.0 |
5543.0 |
5543.0 |
-13.0 |
10 |
2,289 |
+2 |
Total Volume and Open Interest |
21,746 |
251,214 |
-496 |
FTSE MIB(ISE) |
Sep14 |
140908 |
21435.00 |
21490.00 |
21250.00 |
21323.00 |
-52.00 |
49,378 |
46,141 |
-230 |
Dec14 |
140908 |
21300.00 |
21370.00 |
21150.00 |
21211.00 |
-52.00 |
933 |
1,479 |
+483 |
Mar15 |
140908 |
21220.00 |
21220.00 |
21213.00 |
21213.00 |
-55.00 |
5 |
4 |
+3 |
Total Volume and Open Interest |
50,316 |
47,624 |
+256 |
KOSPI 200(KFE) |
Sep14 |
140905 |
262.50 |
263.60 |
261.00 |
261.90 |
-0.70 |
180,241 |
119,653 |
-8,536 |
Dec14 |
140905 |
263.95 |
265.05 |
262.55 |
263.30 |
-0.75 |
8,746 |
24,410 |
+11,157 |
Mar15 |
140905 |
264.15 |
264.15 |
261.85 |
262.40 |
-1.05 |
60 |
822 |
+46 |
Total Volume and Open Interest |
189,055 |
145,969 |
+2,670 |
GSCI(CME) |
Sep14 |
140908 |
596.75 |
597.35 |
594.70 |
597.35 |
-2.65 |
358 |
7,959 |
-217 |
Oct14 |
140908 |
596.75 |
598.00 |
594.70 |
598.00 |
-1.50 |
130 |
891 |
+124 |
Nov14 |
140908 |
598.40 |
599.75 |
595.00 |
598.40 |
-1.30 |
|
|
|
Total Volume and Open Interest |
488 |
8,850 |
-93 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|