|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri September 19, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov14 |
140919 |
971.25 |
972.00 |
956.00 |
957.00 |
-14.50 |
72,378 |
412,442 |
+1,023 |
Jan15 |
140919 |
979.00 |
979.75 |
964.25 |
965.25 |
-14.25 |
20,204 |
103,877 |
+2,238 |
Mar15 |
140919 |
987.00 |
987.00 |
971.50 |
972.75 |
-14.25 |
14,859 |
75,210 |
-259 |
May15 |
140919 |
994.00 |
994.25 |
978.50 |
979.50 |
-14.75 |
5,888 |
43,042 |
+462 |
Jul15 |
140919 |
1000.50 |
1000.50 |
984.75 |
985.50 |
-15.00 |
9,269 |
43,554 |
+1,307 |
Aug15 |
140919 |
999.25 |
1002.75 |
987.50 |
988.25 |
-14.50 |
41 |
2,119 |
-5 |
Sep15 |
140919 |
990.00 |
992.25 |
977.00 |
977.75 |
-14.50 |
29 |
923 |
-2 |
Nov15 |
140919 |
983.75 |
985.25 |
970.00 |
970.50 |
-14.75 |
3,773 |
50,481 |
+866 |
Jan16 |
140919 |
985.00 |
989.75 |
975.00 |
975.50 |
-14.25 |
89 |
650 |
+18 |
Mar16 |
140919 |
984.00 |
994.00 |
980.25 |
980.25 |
-13.75 |
48 |
183 |
+17 |
May16 |
140919 |
984.75 |
998.00 |
984.75 |
984.75 |
-13.25 |
33 |
64 |
+8 |
Jul16 |
140919 |
1002.00 |
1004.50 |
991.00 |
991.00 |
-13.50 |
10 |
118 |
+2 |
Aug16 |
140919 |
991.00 |
1004.00 |
991.00 |
991.00 |
-13.00 |
0 |
21 |
+0 |
Sep16 |
140919 |
982.75 |
987.00 |
982.75 |
982.75 |
-4.25 |
0 |
13 |
+0 |
Total Volume and Open Interest |
126,666 |
733,683 |
+5,703 |
Soybean Meal(CBOT) |
Oct14 |
140919 |
328.60 |
328.60 |
323.00 |
324.10 |
-4.70 |
9,412 |
35,321 |
-2,218 |
Dec14 |
140919 |
320.00 |
320.20 |
315.00 |
315.40 |
-4.90 |
20,784 |
163,018 |
-855 |
Jan15 |
140919 |
317.00 |
317.00 |
312.40 |
312.90 |
-4.80 |
3,549 |
34,406 |
+598 |
Mar15 |
140919 |
316.00 |
316.60 |
311.30 |
311.80 |
-4.80 |
4,560 |
38,826 |
+763 |
May15 |
140919 |
316.60 |
317.70 |
312.60 |
313.10 |
-4.60 |
2,525 |
23,889 |
+43 |
Jul15 |
140919 |
318.80 |
320.00 |
314.70 |
315.10 |
-4.90 |
2,795 |
24,664 |
+232 |
Aug15 |
140919 |
318.90 |
320.70 |
315.50 |
315.50 |
-5.20 |
213 |
4,413 |
+99 |
Sep15 |
140919 |
318.30 |
319.80 |
315.90 |
315.90 |
-3.90 |
161 |
3,222 |
+44 |
Oct15 |
140919 |
316.50 |
316.50 |
312.10 |
312.10 |
-4.30 |
194 |
1,980 |
+20 |
Dec15 |
140919 |
316.00 |
316.70 |
312.30 |
312.60 |
-4.10 |
1,004 |
9,755 |
+570 |
Total Volume and Open Interest |
45,218 |
339,836 |
-684 |
Soybean Oil(CBOT) |
Oct14 |
140919 |
32.78 |
32.90 |
32.40 |
32.46 |
-0.26 |
11,136 |
27,736 |
-1,532 |
Dec14 |
140919 |
32.98 |
33.04 |
32.52 |
32.58 |
-0.29 |
37,952 |
203,845 |
+170 |
Jan15 |
140919 |
33.20 |
33.27 |
32.77 |
32.83 |
-0.29 |
4,620 |
34,699 |
+259 |
Mar15 |
140919 |
33.45 |
33.54 |
33.04 |
33.11 |
-0.27 |
3,345 |
35,369 |
+22 |
May15 |
140919 |
33.61 |
33.73 |
33.22 |
33.31 |
-0.28 |
3,205 |
21,258 |
+464 |
Jul15 |
140919 |
33.82 |
33.90 |
33.40 |
33.46 |
-0.31 |
2,430 |
23,544 |
+95 |
Aug15 |
140919 |
33.82 |
33.86 |
33.48 |
33.54 |
-0.32 |
41 |
3,434 |
-7 |
Sep15 |
140919 |
33.90 |
33.93 |
33.55 |
33.58 |
-0.35 |
136 |
3,581 |
+19 |
Oct15 |
140919 |
33.85 |
33.91 |
33.56 |
33.56 |
-0.35 |
70 |
3,216 |
-10 |
Dec15 |
140919 |
34.07 |
34.08 |
33.57 |
33.64 |
-0.35 |
578 |
9,414 |
+92 |
Total Volume and Open Interest |
63,552 |
368,776 |
-430 |
Canola(WCE) |
Nov14 |
140919 |
406.3 |
406.5 |
393.9 |
397.5 |
-8.9 |
8,457 |
95,928 |
-473 |
Jan15 |
140919 |
412.2 |
412.2 |
400.8 |
404.5 |
-8.3 |
5,269 |
39,781 |
-31 |
Mar15 |
140919 |
417.4 |
417.4 |
408.7 |
411.7 |
-7.2 |
1,585 |
13,800 |
+390 |
May15 |
140919 |
422.2 |
422.2 |
414.4 |
418.2 |
-5.9 |
301 |
7,318 |
+69 |
Jul15 |
140919 |
426.4 |
426.4 |
419.6 |
423.7 |
-4.6 |
611 |
8,220 |
-55 |
Total Volume and Open Interest |
16,629 |
171,366 |
-180 |
Corn(CBOT) |
Dec14 |
140919 |
338.00 |
338.25 |
331.50 |
331.50 |
-6.75 |
83,632 |
790,115 |
-6,006 |
Mar15 |
140919 |
350.25 |
350.75 |
344.00 |
344.25 |
-6.50 |
19,906 |
201,065 |
-729 |
May15 |
140919 |
359.00 |
359.00 |
352.75 |
353.00 |
-6.25 |
6,179 |
53,145 |
+1,345 |
Jul15 |
140919 |
366.00 |
366.25 |
359.75 |
360.00 |
-6.25 |
5,354 |
76,488 |
+437 |
Sep15 |
140919 |
373.25 |
373.25 |
367.25 |
367.50 |
-6.50 |
1,791 |
21,144 |
+172 |
Dec15 |
140919 |
384.00 |
384.00 |
378.25 |
378.50 |
-5.75 |
3,880 |
100,639 |
+898 |
Mar16 |
140919 |
393.75 |
393.75 |
387.75 |
387.75 |
-6.00 |
63 |
2,762 |
+10 |
May16 |
140919 |
400.50 |
400.50 |
394.25 |
394.50 |
-6.00 |
26 |
909 |
+7 |
Jul16 |
140919 |
404.50 |
404.50 |
398.75 |
399.25 |
-5.25 |
82 |
1,542 |
-13 |
Sep16 |
140919 |
402.00 |
402.00 |
396.50 |
397.25 |
-4.75 |
40 |
320 |
+33 |
Total Volume and Open Interest |
121,158 |
1,252,003 |
-3,741 |
Wheat(CBOT) |
Dec14 |
140919 |
487.75 |
488.25 |
473.75 |
474.50 |
-14.00 |
33,011 |
254,104 |
-592 |
Mar15 |
140919 |
505.25 |
505.25 |
490.25 |
491.00 |
-14.75 |
7,326 |
70,062 |
-405 |
May15 |
140919 |
515.75 |
517.25 |
502.25 |
502.50 |
-14.75 |
2,111 |
25,393 |
-51 |
Jul15 |
140919 |
525.25 |
526.00 |
511.50 |
512.00 |
-14.00 |
2,827 |
37,878 |
-29 |
Sep15 |
140919 |
536.00 |
538.25 |
524.50 |
525.00 |
-13.25 |
193 |
2,927 |
-17 |
Dec15 |
140919 |
552.25 |
555.25 |
541.75 |
541.75 |
-13.50 |
271 |
5,202 |
-31 |
Total Volume and Open Interest |
45,781 |
397,214 |
-1,105 |
Wheat(KCBT) |
Dec14 |
140919 |
568.25 |
570.00 |
557.50 |
560.25 |
-9.50 |
9,063 |
90,781 |
+149 |
Mar15 |
140919 |
576.50 |
577.25 |
564.25 |
566.00 |
-11.25 |
1,880 |
27,500 |
+325 |
May15 |
140919 |
580.25 |
580.75 |
567.50 |
569.50 |
-11.25 |
862 |
10,120 |
+113 |
Jul15 |
140919 |
572.00 |
573.25 |
560.00 |
562.25 |
-11.00 |
402 |
14,716 |
+109 |
Sep15 |
140919 |
582.50 |
584.25 |
573.25 |
574.00 |
-10.25 |
54 |
1,489 |
+26 |
Dec15 |
140919 |
600.50 |
602.00 |
589.75 |
591.00 |
-11.00 |
6 |
1,003 |
+5 |
Total Volume and Open Interest |
12,267 |
145,800 |
+727 |
Wheat(MGE) |
Dec14 |
140919 |
549.50 |
550.00 |
534.25 |
535.50 |
-14.75 |
4,708 |
37,866 |
+324 |
Mar15 |
140919 |
567.25 |
567.25 |
551.50 |
552.75 |
-14.25 |
1,139 |
14,492 |
+193 |
May15 |
140919 |
578.50 |
578.50 |
564.25 |
565.25 |
-13.75 |
293 |
4,544 |
+144 |
Jul15 |
140919 |
589.50 |
589.50 |
576.50 |
577.50 |
-12.75 |
59 |
2,504 |
+39 |
Sep15 |
140919 |
599.25 |
599.25 |
587.75 |
589.50 |
-10.75 |
6 |
1,162 |
+1 |
Total Volume and Open Interest |
6,205 |
61,371 |
+701 |
Oats(CBOT) |
Dec14 |
140919 |
340.75 |
343.00 |
336.25 |
337.25 |
-5.00 |
165 |
6,858 |
+57 |
Mar15 |
140919 |
327.25 |
328.00 |
320.00 |
323.75 |
-4.25 |
30 |
1,712 |
+11 |
May15 |
140919 |
319.00 |
321.25 |
316.00 |
317.50 |
-3.75 |
8 |
360 |
-1 |
Jul15 |
140919 |
316.00 |
316.00 |
310.00 |
313.00 |
-2.75 |
9 |
63 |
+2 |
Total Volume and Open Interest |
220 |
9,011 |
+73 |
Rough Rice(CBOT) |
Sep14 |
140912 |
12.49 |
12.55 |
12.49 |
12.55 |
+0.23 |
84 |
281 |
-82 |
Nov14 |
140919 |
12.65 |
12.70 |
12.56 |
12.70 |
+0.08 |
426 |
7,644 |
+39 |
Jan15 |
140919 |
12.80 |
12.89 |
12.76 |
12.89 |
+0.08 |
29 |
1,283 |
+0 |
Mar15 |
140919 |
13.02 |
13.06 |
12.99 |
13.06 |
+0.07 |
10 |
116 |
+3 |
Total Volume and Open Interest |
465 |
9,043 |
+42 |
Live Cattle(CME) |
Oct14 |
140919 |
155.900 |
156.325 |
155.050 |
155.630 |
+0.030 |
15,767 |
73,018 |
-2,720 |
Dec14 |
140919 |
159.300 |
159.500 |
158.200 |
158.700 |
-0.235 |
19,698 |
143,574 |
+4,841 |
Feb15 |
140919 |
159.600 |
160.600 |
158.950 |
160.250 |
+0.870 |
7,660 |
56,989 |
+542 |
Apr15 |
140919 |
158.500 |
159.685 |
157.985 |
159.200 |
+0.765 |
3,985 |
32,559 |
+493 |
Jun15 |
140919 |
150.400 |
151.300 |
150.150 |
151.050 |
+0.700 |
998 |
14,278 |
+120 |
Aug15 |
140919 |
148.850 |
149.325 |
148.630 |
149.000 |
+0.500 |
245 |
3,334 |
+1 |
Total Volume and Open Interest |
48,594 |
326,541 |
+3,377 |
Feeder Cattle(CME) |
Sep14 |
140919 |
230.150 |
231.185 |
229.900 |
230.600 |
+0.700 |
975 |
3,592 |
+12 |
Oct14 |
140919 |
228.000 |
229.150 |
227.400 |
228.735 |
+1.035 |
3,538 |
13,464 |
-280 |
Nov14 |
140919 |
225.250 |
226.685 |
224.700 |
226.330 |
+1.395 |
1,844 |
11,508 |
+164 |
Jan15 |
140919 |
220.000 |
221.000 |
219.450 |
220.685 |
+0.985 |
2,135 |
8,630 |
-365 |
Mar15 |
140919 |
218.500 |
219.380 |
218.380 |
219.080 |
+0.630 |
935 |
4,248 |
+252 |
Apr15 |
140919 |
218.900 |
219.450 |
218.500 |
219.000 |
+0.670 |
290 |
888 |
-15 |
May15 |
140919 |
218.300 |
219.000 |
218.035 |
218.650 |
+0.500 |
525 |
1,956 |
+202 |
Total Volume and Open Interest |
10,568 |
45,202 |
+168 |
Lean Hogs(CME) |
Oct14 |
140919 |
104.600 |
105.980 |
104.135 |
105.980 |
+3.000 |
22,933 |
38,090 |
-2,328 |
Dec14 |
140919 |
94.785 |
95.500 |
94.400 |
94.850 |
+1.050 |
16,279 |
106,301 |
+3,865 |
Feb15 |
140919 |
92.000 |
92.000 |
90.100 |
91.400 |
+0.650 |
3,514 |
46,000 |
+85 |
Apr15 |
140919 |
91.135 |
91.180 |
89.350 |
90.100 |
-0.200 |
2,317 |
29,875 |
+433 |
May15 |
140919 |
90.800 |
91.150 |
90.500 |
91.000 |
+0.400 |
17 |
912 |
-5 |
Jun15 |
140919 |
93.830 |
94.200 |
93.080 |
94.080 |
+0.680 |
1,087 |
14,569 |
+110 |
Jul15 |
140919 |
91.980 |
92.550 |
91.000 |
91.000 |
unch |
129 |
3,826 |
-19 |
Aug15 |
140919 |
89.500 |
90.100 |
88.930 |
89.250 |
unch |
62 |
2,328 |
+16 |
Total Volume and Open Interest |
46,383 |
243,442 |
+2,182 |
Class III Milk(CME) |
Sep14 |
140919 |
24.52 |
24.55 |
24.47 |
24.54 |
+0.01 |
136 |
4,718 |
-40 |
Oct14 |
140919 |
24.65 |
24.93 |
24.60 |
24.70 |
-0.06 |
541 |
5,313 |
+58 |
Nov14 |
140919 |
22.70 |
22.97 |
22.56 |
22.63 |
-0.19 |
618 |
3,498 |
+73 |
Dec14 |
140919 |
21.05 |
21.35 |
20.97 |
21.06 |
-0.14 |
430 |
3,286 |
+44 |
Jan15 |
140919 |
19.18 |
19.20 |
18.92 |
18.96 |
-0.28 |
311 |
2,541 |
+53 |
Feb15 |
140919 |
18.01 |
18.08 |
17.92 |
17.95 |
-0.24 |
125 |
2,377 |
+50 |
Mar15 |
140919 |
17.68 |
17.68 |
17.52 |
17.54 |
-0.17 |
122 |
2,112 |
+14 |
Apr15 |
140919 |
17.53 |
17.55 |
17.45 |
17.47 |
-0.08 |
98 |
1,710 |
+28 |
May15 |
140919 |
17.52 |
17.52 |
17.43 |
17.45 |
-0.08 |
133 |
1,571 |
+30 |
Jun15 |
140919 |
17.57 |
17.57 |
17.44 |
17.52 |
-0.02 |
55 |
1,513 |
+12 |
Jul15 |
140919 |
17.80 |
17.80 |
17.73 |
17.78 |
-0.02 |
32 |
964 |
+32 |
Aug15 |
140919 |
17.85 |
17.85 |
17.78 |
17.85 |
unch |
28 |
856 |
+28 |
Sep15 |
140919 |
17.89 |
17.89 |
17.80 |
17.89 |
unch |
34 |
802 |
+31 |
Total Volume and Open Interest |
2,735 |
33,094 |
+448 |
Cocoa(ICE) |
Dec14 |
140919 |
3194 |
3273 |
3192 |
3259 |
+67 |
19,577 |
110,648 |
-281 |
Mar15 |
140919 |
3149 |
3225 |
3149 |
3217 |
+59 |
9,922 |
51,277 |
+1,407 |
May15 |
140919 |
3147 |
3204 |
3138 |
3193 |
+51 |
1,427 |
17,215 |
+9 |
Jul15 |
140919 |
3139 |
3193 |
3131 |
3181 |
+46 |
733 |
12,263 |
+207 |
Sep15 |
140919 |
3131 |
3176 |
3123 |
3165 |
+37 |
185 |
3,495 |
-72 |
Dec15 |
140919 |
3125 |
3163 |
3114 |
3151 |
+30 |
1,522 |
4,621 |
+1,388 |
Mar16 |
140919 |
3111 |
3135 |
3099 |
3134 |
+26 |
254 |
2,729 |
-2 |
Total Volume and Open Interest |
33,620 |
203,428 |
+2,656 |
Coffee "C"(ICE) |
Sep14 |
140918 |
175.90 |
175.90 |
175.90 |
175.90 |
-4.75 |
13 |
19 |
-3 |
Dec14 |
140919 |
180.90 |
182.85 |
176.40 |
178.00 |
-3.20 |
7,658 |
90,037 |
-653 |
Mar15 |
140919 |
185.00 |
186.85 |
180.60 |
182.20 |
-3.15 |
1,569 |
38,057 |
+292 |
May15 |
140919 |
187.85 |
188.90 |
183.05 |
184.65 |
-3.15 |
449 |
12,094 |
+0 |
Jul15 |
140919 |
189.95 |
190.00 |
184.75 |
186.25 |
-3.15 |
192 |
4,400 |
+145 |
Sep15 |
140919 |
189.85 |
190.60 |
185.45 |
186.85 |
-3.05 |
57 |
2,276 |
-1 |
Total Volume and Open Interest |
9,994 |
154,625 |
-199 |
Orange Juice(ICE) |
Nov14 |
140919 |
143.30 |
145.30 |
142.30 |
142.75 |
-0.55 |
777 |
9,111 |
-1 |
Jan15 |
140919 |
145.20 |
146.20 |
143.50 |
143.95 |
-0.65 |
148 |
2,029 |
+27 |
Mar15 |
140919 |
146.40 |
146.40 |
145.50 |
145.95 |
-0.50 |
43 |
980 |
+43 |
May15 |
140919 |
148.10 |
148.10 |
147.80 |
147.95 |
-0.15 |
25 |
359 |
+25 |
Jul15 |
140919 |
149.75 |
149.75 |
149.75 |
149.75 |
-0.15 |
20 |
20 |
+20 |
Sep15 |
140919 |
149.75 |
149.75 |
149.75 |
149.75 |
-0.15 |
|
|
|
Total Volume and Open Interest |
1,013 |
12,499 |
+114 |
Sugar #11(ICE) |
Oct14 |
140919 |
13.70 |
13.84 |
13.48 |
13.50 |
-0.29 |
86,594 |
129,000 |
-15,208 |
Mar15 |
140919 |
15.88 |
16.02 |
15.77 |
15.80 |
-0.15 |
85,049 |
463,582 |
+19,532 |
May15 |
140919 |
16.38 |
16.44 |
16.21 |
16.23 |
-0.16 |
13,332 |
76,055 |
+2,624 |
Jul15 |
140919 |
16.75 |
16.78 |
16.58 |
16.60 |
-0.15 |
11,887 |
77,379 |
+1,335 |
Oct15 |
140919 |
17.20 |
17.23 |
17.05 |
17.08 |
-0.12 |
4,881 |
46,278 |
+1,942 |
Mar16 |
140919 |
18.01 |
18.01 |
17.80 |
17.83 |
-0.09 |
2,469 |
19,543 |
-680 |
May16 |
140919 |
18.00 |
18.07 |
17.96 |
17.98 |
-0.07 |
1,668 |
5,161 |
+984 |
Jul16 |
140919 |
18.08 |
18.12 |
18.08 |
18.11 |
-0.04 |
1,135 |
6,259 |
+768 |
Total Volume and Open Interest |
207,842 |
836,005 |
+11,830 |
London Cocoa(LCE) |
Dec14 |
140919 |
2065 |
2108 |
2061 |
2105 |
+40 |
6,682 |
107,333 |
-552 |
Mar15 |
140919 |
2017 |
2058 |
2014 |
2054 |
+35 |
3,902 |
74,991 |
+535 |
May15 |
140919 |
2000 |
2036 |
1996 |
2034 |
+34 |
1,894 |
33,159 |
-964 |
Jul15 |
140919 |
1986 |
2017 |
1979 |
2015 |
+30 |
411 |
11,325 |
-114 |
Sep15 |
140919 |
1971 |
2001 |
1967 |
1995 |
+25 |
489 |
12,613 |
+94 |
Dec15 |
140919 |
1960 |
1986 |
1955 |
1981 |
+20 |
324 |
7,129 |
+97 |
Mar16 |
140919 |
1952 |
1975 |
1949 |
1968 |
+16 |
161 |
2,603 |
+208 |
Total Volume and Open Interest |
13,863 |
249,533 |
-696 |
London Sugar(LCE) |
Dec14 |
140919 |
412.60 |
415.00 |
409.00 |
409.50 |
-4.10 |
2,867 |
38,732 |
-373 |
Mar15 |
140919 |
423.70 |
426.00 |
419.70 |
420.30 |
-5.40 |
1,282 |
23,820 |
+142 |
May15 |
140919 |
434.10 |
435.40 |
429.60 |
430.20 |
-5.40 |
156 |
7,019 |
+252 |
Aug15 |
140919 |
443.20 |
444.30 |
438.60 |
439.00 |
-5.00 |
131 |
3,445 |
+161 |
Oct15 |
140919 |
451.00 |
451.70 |
447.80 |
447.80 |
-5.20 |
0 |
1,507 |
+25 |
Total Volume and Open Interest |
4,495 |
75,455 |
+294 |
Cotton(ICE) |
Oct14 |
140919 |
65.51 |
65.99 |
65.38 |
65.99 |
-0.91 |
21 |
161 |
-5 |
Dec14 |
140919 |
64.88 |
65.12 |
63.70 |
64.39 |
-0.66 |
6,968 |
108,957 |
+528 |
Mar15 |
140919 |
64.97 |
64.97 |
63.55 |
64.29 |
-0.67 |
2,291 |
55,910 |
+120 |
May15 |
140919 |
65.43 |
65.43 |
64.34 |
65.02 |
-0.65 |
252 |
6,756 |
-13 |
Jul15 |
140919 |
66.04 |
66.04 |
65.01 |
65.71 |
-0.66 |
129 |
4,768 |
+48 |
Oct15 |
140919 |
66.26 |
66.26 |
66.26 |
66.26 |
-0.65 |
0 |
5 |
+0 |
Total Volume and Open Interest |
9,786 |
182,006 |
+722 |
Lumber(CME) |
Nov14 |
140919 |
330.5 |
332.4 |
328.8 |
329.0 |
-0.9 |
581 |
3,182 |
-110 |
Jan15 |
140919 |
339.1 |
339.7 |
336.0 |
336.0 |
-1.5 |
37 |
341 |
+10 |
Mar15 |
140919 |
340.0 |
343.0 |
340.0 |
340.0 |
-1.5 |
2 |
70 |
+1 |
May15 |
140919 |
342.0 |
345.0 |
342.0 |
342.0 |
-1.0 |
0 |
15 |
+0 |
Total Volume and Open Interest |
620 |
3,608 |
-99 |
Crude Oil(NYM) |
Oct14 |
140919 |
92.97 |
93.22 |
91.85 |
92.41 |
-0.66 |
305,832 |
67,214 |
-34,490 |
Nov14 |
140919 |
91.96 |
92.24 |
91.15 |
91.65 |
-0.33 |
157,911 |
280,014 |
+8,349 |
Dec14 |
140919 |
91.30 |
91.67 |
90.64 |
91.14 |
-0.25 |
87,498 |
217,741 |
+995 |
Jan15 |
140919 |
91.07 |
91.39 |
90.43 |
90.92 |
-0.19 |
21,575 |
89,409 |
+764 |
Feb15 |
140919 |
90.83 |
91.17 |
90.28 |
90.76 |
-0.14 |
12,074 |
43,644 |
+421 |
Mar15 |
140919 |
90.25 |
90.98 |
90.15 |
90.61 |
-0.10 |
15,991 |
80,727 |
+1,122 |
Apr15 |
140919 |
90.40 |
90.79 |
90.03 |
90.44 |
-0.08 |
3,779 |
34,769 |
+66 |
May15 |
140919 |
90.50 |
90.64 |
89.96 |
90.33 |
-0.06 |
2,184 |
28,205 |
-159 |
Jun15 |
140919 |
90.14 |
90.55 |
89.80 |
90.24 |
-0.04 |
17,895 |
119,200 |
-223 |
Jul15 |
140919 |
89.91 |
90.39 |
89.61 |
90.08 |
-0.03 |
987 |
30,572 |
+93 |
Aug15 |
140919 |
89.91 |
90.18 |
89.57 |
89.93 |
-0.02 |
914 |
23,848 |
+117 |
Sep15 |
140919 |
89.57 |
89.82 |
89.53 |
89.82 |
-0.01 |
1,977 |
38,590 |
-48 |
Oct15 |
140919 |
89.75 |
89.75 |
89.75 |
89.75 |
unch |
490 |
23,221 |
-52 |
Nov15 |
140919 |
89.71 |
89.71 |
89.71 |
89.71 |
+0.02 |
193 |
23,234 |
+51 |
Dec15 |
140919 |
89.68 |
89.91 |
89.20 |
89.67 |
+0.03 |
22,395 |
153,912 |
+727 |
Jan16 |
140919 |
89.51 |
89.51 |
89.51 |
89.51 |
+0.04 |
63 |
27,617 |
+53 |
Total Volume and Open Interest |
667,486 |
1,507,660 |
-20,954 |
e-miNY Crude Oil(NYM) |
Sep14 |
140819 |
96.600 |
97.050 |
94.450 |
94.475 |
-1.925 |
6,309 |
1,673 |
-232 |
Oct14 |
140919 |
92.975 |
93.175 |
91.825 |
92.400 |
-0.675 |
6,517 |
1,644 |
-209 |
Nov14 |
140919 |
91.950 |
92.250 |
91.125 |
91.650 |
-0.325 |
1,292 |
1,082 |
-75 |
Dec14 |
140919 |
91.425 |
91.575 |
90.700 |
91.150 |
-0.250 |
338 |
3,653 |
-110 |
Jan15 |
140919 |
91.050 |
91.050 |
90.450 |
90.925 |
-0.175 |
15 |
110 |
+14 |
Feb15 |
140919 |
90.750 |
90.750 |
90.750 |
90.750 |
-0.150 |
0 |
33 |
+0 |
Mar15 |
140919 |
90.600 |
90.600 |
90.600 |
90.600 |
-0.100 |
0 |
5 |
+0 |
Apr15 |
140919 |
90.450 |
90.450 |
90.450 |
90.450 |
-0.075 |
0 |
2 |
+0 |
May15 |
140919 |
90.325 |
90.325 |
90.325 |
90.325 |
-0.075 |
0 |
3 |
+0 |
Jun15 |
140919 |
90.200 |
90.400 |
90.200 |
90.250 |
-0.025 |
21 |
36 |
+16 |
Total Volume and Open Interest |
8,183 |
6,670 |
-364 |
NY Harbor ULSD(NYM) |
Oct14 |
140919 |
271.20 |
272.69 |
270.48 |
271.66 |
+0.43 |
40,598 |
50,153 |
-3,692 |
Nov14 |
140919 |
271.91 |
273.36 |
271.10 |
272.28 |
+0.30 |
18,811 |
80,681 |
+1,316 |
Dec14 |
140919 |
272.45 |
274.13 |
271.87 |
273.04 |
+0.25 |
14,681 |
53,839 |
+286 |
Jan15 |
140919 |
273.57 |
274.95 |
272.75 |
273.94 |
+0.25 |
7,346 |
33,357 |
+575 |
Feb15 |
140919 |
273.88 |
275.11 |
273.13 |
274.21 |
+0.30 |
7,608 |
29,505 |
-1,039 |
Mar15 |
140919 |
273.58 |
274.51 |
272.25 |
273.71 |
+0.38 |
3,745 |
32,744 |
-160 |
Apr15 |
140919 |
272.35 |
273.58 |
271.92 |
272.93 |
+0.45 |
1,477 |
22,261 |
+182 |
May15 |
140919 |
272.16 |
273.40 |
271.62 |
272.85 |
+0.50 |
794 |
8,063 |
-39 |
Jun15 |
140919 |
272.50 |
273.78 |
272.20 |
273.27 |
+0.57 |
2,030 |
23,194 |
+603 |
Jul15 |
140919 |
273.80 |
274.66 |
273.35 |
274.21 |
+0.61 |
369 |
3,397 |
+17 |
Aug15 |
140919 |
275.14 |
275.48 |
274.30 |
275.14 |
+0.63 |
292 |
2,147 |
-16 |
Sep15 |
140919 |
276.54 |
276.61 |
275.00 |
276.06 |
+0.62 |
185 |
3,186 |
-57 |
Oct15 |
140919 |
277.67 |
277.67 |
276.00 |
276.73 |
+0.61 |
145 |
2,246 |
-48 |
Nov15 |
140919 |
277.61 |
277.80 |
276.35 |
277.17 |
+0.61 |
364 |
1,799 |
+147 |
Total Volume and Open Interest |
99,723 |
372,289 |
-2,037 |
RBOB Gasoline(NYM) |
Oct14 |
140919 |
256.81 |
261.38 |
255.24 |
261.14 |
+5.04 |
48,616 |
48,189 |
-4,067 |
Nov14 |
140919 |
249.93 |
252.88 |
248.38 |
252.70 |
+3.10 |
49,222 |
93,032 |
+1,016 |
Dec14 |
140919 |
245.18 |
248.43 |
244.35 |
248.30 |
+2.66 |
26,242 |
41,038 |
-405 |
Jan15 |
140919 |
243.23 |
247.13 |
243.21 |
247.03 |
+2.43 |
10,336 |
24,191 |
+437 |
Feb15 |
140919 |
244.77 |
247.73 |
244.59 |
247.71 |
+2.33 |
6,120 |
13,608 |
-549 |
Mar15 |
140919 |
246.76 |
249.61 |
246.43 |
249.35 |
+2.17 |
5,130 |
16,423 |
+371 |
Apr15 |
140919 |
264.68 |
267.39 |
264.38 |
267.27 |
+2.01 |
2,845 |
15,838 |
+795 |
May15 |
140919 |
265.54 |
267.77 |
264.72 |
267.56 |
+2.03 |
1,345 |
10,664 |
+31 |
Jun15 |
140919 |
263.66 |
266.67 |
263.38 |
266.45 |
+1.97 |
1,776 |
9,759 |
+38 |
Jul15 |
140919 |
264.26 |
264.97 |
263.58 |
264.97 |
+1.91 |
982 |
3,467 |
+50 |
Total Volume and Open Interest |
154,089 |
292,730 |
-1,798 |
e-miNY RBOB Gasoline(NYM) |
Oct14 |
140919 |
261.10 |
261.14 |
261.10 |
261.10 |
+5.00 |
1 |
1 |
+0 |
Nov14 |
140919 |
252.70 |
252.70 |
252.70 |
252.70 |
+3.10 |
|
|
|
Dec14 |
140919 |
248.30 |
248.30 |
248.30 |
248.30 |
+2.70 |
|
|
|
Jan15 |
140919 |
247.00 |
247.03 |
247.00 |
247.00 |
+2.40 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
Oct14 |
140919 |
3.908 |
3.922 |
3.834 |
3.837 |
-0.073 |
105,992 |
90,189 |
-8,077 |
Nov14 |
140919 |
3.975 |
3.990 |
3.899 |
3.903 |
-0.072 |
61,454 |
223,563 |
+2,295 |
Dec14 |
140919 |
4.054 |
4.056 |
3.987 |
3.992 |
-0.065 |
21,621 |
90,933 |
-1,320 |
Jan15 |
140919 |
4.117 |
4.125 |
4.056 |
4.063 |
-0.063 |
23,931 |
123,166 |
+2,181 |
Feb15 |
140919 |
4.111 |
4.111 |
4.049 |
4.054 |
-0.061 |
5,712 |
51,125 |
+316 |
Mar15 |
140919 |
4.050 |
4.050 |
3.986 |
3.998 |
-0.052 |
13,734 |
68,772 |
+661 |
Apr15 |
140919 |
3.813 |
3.818 |
3.773 |
3.790 |
-0.034 |
10,852 |
75,961 |
-270 |
May15 |
140919 |
3.788 |
3.788 |
3.757 |
3.773 |
-0.031 |
3,490 |
43,551 |
+393 |
Jun15 |
140919 |
3.798 |
3.810 |
3.784 |
3.799 |
-0.030 |
1,362 |
26,363 |
+141 |
Jul15 |
140919 |
3.837 |
3.837 |
3.816 |
3.830 |
-0.028 |
708 |
19,517 |
-69 |
Aug15 |
140919 |
3.835 |
3.850 |
3.826 |
3.841 |
-0.028 |
217 |
20,349 |
-27 |
Sep15 |
140919 |
3.848 |
3.848 |
3.815 |
3.828 |
-0.029 |
284 |
14,795 |
-6 |
Oct15 |
140919 |
3.873 |
3.873 |
3.849 |
3.862 |
-0.029 |
2,937 |
31,227 |
+403 |
Nov15 |
140919 |
3.952 |
3.960 |
3.944 |
3.958 |
-0.025 |
756 |
19,438 |
+456 |
Dec15 |
140919 |
4.113 |
4.118 |
4.090 |
4.111 |
-0.021 |
858 |
17,576 |
+117 |
Jan16 |
140919 |
4.233 |
4.234 |
4.214 |
4.225 |
-0.022 |
753 |
12,697 |
+234 |
Total Volume and Open Interest |
255,450 |
996,689 |
-2,518 |
Brent Crude Oil(ICE) |
Nov14 |
140919 |
97.65 |
98.49 |
97.18 |
98.39 |
+0.69 |
190,165 |
274,560 |
-4,728 |
Dec14 |
140919 |
98.31 |
99.12 |
97.91 |
99.03 |
+0.67 |
155,105 |
283,338 |
+299 |
Jan15 |
140919 |
98.89 |
99.68 |
98.57 |
99.58 |
+0.63 |
49,051 |
108,823 |
+2,909 |
Feb15 |
140919 |
99.38 |
100.05 |
99.10 |
100.01 |
+0.57 |
24,899 |
56,406 |
-444 |
Mar15 |
140919 |
99.75 |
100.37 |
99.45 |
100.32 |
+0.51 |
27,535 |
76,593 |
+1,965 |
Apr15 |
140919 |
100.01 |
100.60 |
99.75 |
100.53 |
+0.46 |
8,221 |
43,323 |
+565 |
May15 |
140919 |
100.09 |
100.69 |
99.95 |
100.66 |
+0.42 |
5,225 |
32,432 |
+218 |
Jun15 |
140919 |
100.30 |
100.85 |
100.05 |
100.77 |
+0.39 |
24,429 |
93,710 |
-1,345 |
Jul15 |
140919 |
100.43 |
100.92 |
100.25 |
100.87 |
+0.37 |
1,702 |
26,553 |
+7 |
Aug15 |
140919 |
100.42 |
100.93 |
100.40 |
100.93 |
+0.36 |
916 |
25,514 |
-77 |
Sep15 |
140919 |
100.52 |
100.91 |
100.47 |
100.91 |
+0.35 |
1,483 |
29,763 |
-113 |
Oct15 |
140919 |
100.88 |
100.88 |
100.88 |
100.88 |
+0.33 |
346 |
20,763 |
-67 |
Nov15 |
140919 |
100.86 |
100.86 |
100.86 |
100.86 |
+0.32 |
330 |
17,071 |
+133 |
Dec15 |
140919 |
100.41 |
100.83 |
100.14 |
100.78 |
+0.30 |
28,748 |
91,748 |
-718 |
Total Volume and Open Interest |
530,654 |
1,362,653 |
+33 |
Gas Oil(ICE) |
Oct14 |
140919 |
822.50 |
826.75 |
820.75 |
823.25 |
-0.75 |
51,387 |
142,170 |
-5,254 |
Nov14 |
140919 |
826.00 |
830.00 |
823.75 |
826.25 |
-1.00 |
43,236 |
121,428 |
+1,872 |
Dec14 |
140919 |
829.50 |
833.00 |
827.25 |
829.50 |
-1.00 |
24,408 |
83,643 |
-1,394 |
Jan15 |
140919 |
832.50 |
836.00 |
830.75 |
832.75 |
-1.25 |
6,136 |
44,731 |
-1,324 |
Feb15 |
140919 |
849.25 |
852.25 |
847.50 |
849.25 |
-1.00 |
2,605 |
22,849 |
+180 |
Mar15 |
140919 |
850.25 |
853.75 |
849.00 |
850.75 |
-0.75 |
2,806 |
11,875 |
-43 |
Apr15 |
140919 |
851.75 |
855.25 |
850.75 |
852.25 |
-0.75 |
1,379 |
5,228 |
+115 |
May15 |
140919 |
853.50 |
857.00 |
852.75 |
854.00 |
-0.50 |
1,014 |
5,756 |
+276 |
Jun15 |
140919 |
855.00 |
858.50 |
853.75 |
855.50 |
-0.50 |
2,232 |
14,808 |
+150 |
Jul15 |
140919 |
857.00 |
860.50 |
856.25 |
857.25 |
-0.50 |
534 |
4,080 |
+74 |
Total Volume and Open Interest |
137,821 |
487,148 |
-4,944 |
Ethanol(CBOT) |
Oct14 |
140919 |
1.681 |
1.681 |
1.636 |
1.659 |
-0.003 |
399 |
800 |
-30 |
Nov14 |
140919 |
1.635 |
1.640 |
1.604 |
1.621 |
-0.011 |
249 |
1,267 |
-10 |
Dec14 |
140919 |
1.621 |
1.627 |
1.595 |
1.605 |
-0.013 |
272 |
1,408 |
+11 |
Jan15 |
140919 |
1.610 |
1.612 |
1.590 |
1.592 |
-0.013 |
131 |
1,162 |
+56 |
Feb15 |
140919 |
1.607 |
1.607 |
1.586 |
1.586 |
-0.013 |
68 |
602 |
+17 |
Mar15 |
140919 |
1.610 |
1.610 |
1.596 |
1.596 |
-0.013 |
74 |
837 |
+44 |
Apr15 |
140919 |
1.591 |
1.591 |
1.591 |
1.591 |
-0.013 |
70 |
331 |
+27 |
May15 |
140919 |
1.590 |
1.591 |
1.590 |
1.591 |
-0.012 |
56 |
146 |
+24 |
Total Volume and Open Interest |
1,446 |
6,843 |
+209 |
WTI Crude Oil(ICE) |
Oct14 |
140919 |
93.07 |
93.21 |
91.88 |
92.41 |
-0.66 |
39,605 |
31,207 |
-3,809 |
Nov14 |
140919 |
91.99 |
92.24 |
91.16 |
91.65 |
-0.33 |
39,310 |
60,340 |
+229 |
Dec14 |
140919 |
91.41 |
91.65 |
90.65 |
91.14 |
-0.25 |
24,974 |
104,862 |
+1,489 |
Jan15 |
140919 |
90.98 |
91.34 |
90.42 |
90.92 |
-0.19 |
4,391 |
23,241 |
+186 |
Feb15 |
140919 |
90.75 |
90.97 |
90.27 |
90.76 |
-0.14 |
2,095 |
9,927 |
+189 |
Mar15 |
140919 |
90.41 |
90.87 |
90.15 |
90.61 |
-0.10 |
2,642 |
18,619 |
-630 |
Apr15 |
140919 |
90.23 |
90.44 |
90.10 |
90.44 |
-0.08 |
709 |
4,897 |
+17 |
May15 |
140919 |
90.34 |
90.34 |
90.33 |
90.33 |
-0.06 |
568 |
2,970 |
+58 |
Jun15 |
140919 |
89.93 |
90.25 |
89.93 |
90.24 |
-0.04 |
4,322 |
36,648 |
+144 |
Jul15 |
140919 |
89.80 |
90.08 |
89.72 |
90.08 |
-0.03 |
127 |
3,885 |
+13 |
Aug15 |
140919 |
89.62 |
89.93 |
89.57 |
89.93 |
-0.02 |
93 |
2,220 |
-12 |
Sep15 |
140919 |
89.55 |
89.82 |
89.55 |
89.82 |
-0.01 |
130 |
8,434 |
+0 |
Oct15 |
140919 |
89.75 |
89.75 |
89.75 |
89.75 |
unch |
66 |
2,302 |
+7 |
Nov15 |
140919 |
89.71 |
89.71 |
89.71 |
89.71 |
+0.02 |
65 |
5,554 |
+0 |
Dec15 |
140919 |
89.46 |
89.67 |
89.29 |
89.67 |
+0.03 |
4,282 |
71,233 |
+632 |
Jan16 |
140919 |
89.51 |
89.51 |
89.51 |
89.51 |
+0.04 |
17 |
6,646 |
+4 |
Total Volume and Open Interest |
124,755 |
464,706 |
-1,074 |
US Dollar Index(ICE) |
Dec14 |
140919 |
84.370 |
84.935 |
84.335 |
84.865 |
+0.435 |
66,612 |
93,689 |
+3,652 |
Mar15 |
140919 |
84.520 |
85.040 |
84.500 |
84.995 |
+0.410 |
30 |
752 |
+3 |
Jun15 |
140919 |
85.135 |
85.140 |
85.135 |
85.140 |
+0.410 |
54 |
111 |
-33 |
Total Volume and Open Interest |
66,696 |
94,552 |
+3,622 |
Australian Dollar(CME) |
Dec14 |
140919 |
89.30 |
89.41 |
88.66 |
88.78 |
-0.45 |
160,218 |
101,465 |
+3,839 |
Mar15 |
140919 |
88.72 |
88.80 |
88.10 |
88.21 |
-0.45 |
76 |
172 |
+32 |
Jun15 |
140919 |
87.65 |
87.65 |
87.65 |
87.65 |
-0.45 |
1 |
42 |
+1 |
Total Volume and Open Interest |
160,295 |
101,711 |
+3,872 |
British Pound(CME) |
Dec14 |
140919 |
164.36 |
165.15 |
162.66 |
163.00 |
-0.62 |
126,837 |
135,241 |
+941 |
Mar15 |
140919 |
164.03 |
164.94 |
162.80 |
162.82 |
-0.64 |
65 |
159 |
+18 |
Jun15 |
140919 |
162.61 |
162.61 |
162.61 |
162.61 |
-0.66 |
2 |
106 |
-1 |
Total Volume and Open Interest |
126,910 |
135,524 |
+964 |
Canadian Dollar(CME) |
Dec14 |
140919 |
91.22 |
91.67 |
90.88 |
91.06 |
-0.03 |
84,260 |
70,128 |
-1,751 |
Mar15 |
140919 |
90.98 |
91.45 |
90.73 |
90.86 |
-0.03 |
1,570 |
3,725 |
+913 |
Jun15 |
140919 |
91.20 |
91.20 |
90.61 |
90.67 |
-0.03 |
14 |
618 |
+0 |
Sep15 |
140919 |
90.50 |
90.50 |
90.50 |
90.50 |
-0.04 |
0 |
963 |
+0 |
Total Volume and Open Interest |
85,918 |
75,563 |
-836 |
Japanese Yen(CME) |
Dec14 |
140919 |
92.00 |
92.17 |
91.43 |
91.86 |
-0.16 |
191,008 |
210,151 |
+2,406 |
Mar15 |
140919 |
92.07 |
92.22 |
91.78 |
91.99 |
-0.15 |
543 |
946 |
+512 |
Jun15 |
140919 |
91.89 |
92.11 |
91.89 |
92.11 |
-0.15 |
0 |
38 |
+0 |
Total Volume and Open Interest |
191,551 |
211,153 |
+2,918 |
Swiss Franc(CME) |
Dec14 |
140919 |
107.11 |
107.21 |
106.34 |
106.40 |
-0.70 |
59,600 |
55,135 |
+328 |
Mar15 |
140919 |
106.75 |
106.75 |
106.53 |
106.53 |
-0.70 |
11 |
108 |
+1 |
Jun15 |
140919 |
106.69 |
106.69 |
106.69 |
106.69 |
-0.72 |
0 |
2 |
+0 |
Total Volume and Open Interest |
59,611 |
55,258 |
+329 |
EuroFX(CME) |
Dec14 |
140919 |
129.25 |
129.37 |
128.35 |
128.44 |
-0.80 |
298,537 |
394,209 |
-1,220 |
Mar15 |
140919 |
129.26 |
129.40 |
128.48 |
128.54 |
-0.80 |
1,215 |
3,103 |
+1,002 |
Jun15 |
140919 |
129.29 |
129.44 |
128.65 |
128.68 |
-0.80 |
33 |
77 |
+1 |
Total Volume and Open Interest |
299,790 |
397,432 |
-220 |
Mexican Peso(CME) |
Oct14 |
140919 |
754.75 |
754.75 |
754.75 |
754.75 |
+0.88 |
0 |
11 |
+0 |
Nov14 |
140919 |
752.75 |
752.75 |
752.75 |
752.75 |
+0.62 |
|
|
|
Total Volume and Open Interest |
62,760 |
135,951 |
+1,506 |
Brazilian Real(CME) |
Oct14 |
140919 |
421.55 |
423.90 |
418.05 |
419.00 |
-2.85 |
2,146 |
17,818 |
-129 |
Nov14 |
140919 |
419.80 |
420.20 |
414.50 |
415.40 |
-2.80 |
0 |
496 |
+0 |
Dec14 |
140919 |
415.30 |
416.60 |
411.25 |
412.00 |
-2.90 |
63 |
6,406 |
-21 |
Jan15 |
140919 |
409.10 |
409.10 |
409.10 |
409.10 |
-2.25 |
0 |
23,411 |
+0 |
Total Volume and Open Interest |
2,209 |
60,346 |
-150 |
30-Year T-Bonds(CBOT) |
Sep14 |
140919 |
137~040 |
137~290 |
136~280 |
137~290 |
+0~240 |
3,080 |
7,703 |
-2,021 |
Dec14 |
140919 |
135~280 |
136~270 |
135~130 |
136~190 |
+0~280 |
402,795 |
833,488 |
+2,817 |
Mar15 |
140919 |
134~100 |
135~110 |
134~000 |
135~090 |
+0~280 |
4 |
21 |
+2 |
Total Volume and Open Interest |
405,879 |
841,212 |
+798 |
10-Year T-Notes(CBOT) |
Sep14 |
140919 |
124~080 |
124~160 |
123~300 |
124~145 |
+0~055 |
28,961 |
20,367 |
-6,493 |
Dec14 |
140919 |
123~255 |
124~030 |
123~160 |
124~000 |
+0~085 |
1,661,310 |
2,619,616 |
-12,873 |
Mar15 |
140919 |
122~250 |
122~295 |
122~210 |
122~295 |
+0~085 |
1 |
1 |
+0 |
Total Volume and Open Interest |
1,690,272 |
2,639,984 |
-19,366 |
5-Year T-Notes(CBOT) |
Sep14 |
140919 |
118~262 |
118~312 |
118~212 |
118~290 |
+0~030 |
2,767 |
10,504 |
-990 |
Dec14 |
140919 |
117~270 |
117~312 |
117~210 |
117~296 |
+0~026 |
1,139,579 |
2,104,467 |
+3,958 |
Mar15 |
140919 |
117~026 |
117~026 |
117~000 |
117~026 |
+0~026 |
0 |
34 |
+0 |
Total Volume and Open Interest |
1,142,346 |
2,115,005 |
+2,968 |
2 Year T-Notes(CBOT) |
Sep14 |
140919 |
109~266 |
109~266 |
109~250 |
109~260 |
+0~002 |
1,129 |
16,461 |
-321 |
Dec14 |
140919 |
109~114 |
109~120 |
109~100 |
109~114 |
unch |
496,500 |
1,604,294 |
+59,668 |
Mar15 |
140919 |
108~284 |
108~284 |
108~284 |
108~284 |
unch |
0 |
90 |
+0 |
Total Volume and Open Interest |
497,629 |
1,620,845 |
+59,347 |
Eurodollars(CME) |
Dec14 |
140919 |
99.745 |
99.750 |
99.740 |
99.745 |
unch |
260,079 |
961,779 |
-7,026 |
Mar15 |
140919 |
99.640 |
99.650 |
99.630 |
99.645 |
+0.005 |
501,117 |
1,165,722 |
-10,684 |
Jun15 |
140919 |
99.425 |
99.435 |
99.410 |
99.430 |
+0.005 |
625,007 |
1,162,268 |
+64,466 |
Sep15 |
140919 |
99.180 |
99.185 |
99.150 |
99.180 |
+0.005 |
592,473 |
987,876 |
-41,717 |
Dec15 |
140919 |
98.920 |
98.920 |
98.880 |
98.915 |
+0.005 |
820,693 |
1,562,791 |
+27,278 |
Mar16 |
140919 |
98.640 |
98.645 |
98.600 |
98.635 |
unch |
449,513 |
1,150,605 |
-5,554 |
Jun16 |
140919 |
98.345 |
98.355 |
98.305 |
98.345 |
unch |
492,197 |
897,212 |
+13,155 |
Sep16 |
140919 |
98.060 |
98.075 |
98.010 |
98.055 |
unch |
394,555 |
795,648 |
+14,465 |
Dec16 |
140919 |
97.780 |
97.800 |
97.720 |
97.780 |
+0.005 |
774,854 |
1,137,899 |
-9,756 |
Mar17 |
140919 |
97.555 |
97.570 |
97.490 |
97.555 |
+0.015 |
332,562 |
590,921 |
-3,332 |
Jun17 |
140919 |
97.330 |
97.360 |
97.270 |
97.345 |
+0.020 |
336,328 |
527,635 |
+27,559 |
Sep17 |
140919 |
97.165 |
97.185 |
97.090 |
97.175 |
+0.030 |
312,069 |
332,152 |
-6,343 |
Dec17 |
140919 |
96.995 |
97.035 |
96.930 |
97.025 |
+0.040 |
483,101 |
601,691 |
+36,477 |
Mar18 |
140919 |
96.890 |
96.925 |
96.820 |
96.915 |
+0.045 |
133,471 |
246,747 |
+8,353 |
Jun18 |
140919 |
96.785 |
96.835 |
96.725 |
96.820 |
+0.045 |
104,180 |
208,190 |
+9,473 |
Sep18 |
140919 |
96.705 |
96.755 |
96.650 |
96.745 |
+0.050 |
82,085 |
119,194 |
-1,846 |
Dec18 |
140919 |
96.630 |
96.690 |
96.575 |
96.675 |
+0.050 |
59,642 |
191,314 |
+3,600 |
Mar19 |
140919 |
96.555 |
96.635 |
96.525 |
96.620 |
+0.055 |
39,150 |
118,436 |
+4,727 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Sep14 |
140919 |
151~12 |
151~12 |
150~09 |
151~11 |
+1~02 |
325 |
4,200 |
-4,923 |
Dec14 |
140919 |
148~30 |
150~21 |
148~08 |
150~10 |
+1~17 |
93,506 |
499,503 |
-526 |
Mar15 |
140919 |
150~10 |
150~10 |
148~25 |
150~10 |
+1~17 |
|
|
|
Total Volume and Open Interest |
93,831 |
503,703 |
-5,449 |
30 Day Federal Funds(CBOT) |
Sep14 |
140919 |
99.910 |
99.910 |
99.910 |
99.910 |
unch |
1,157 |
38,036 |
+329 |
Oct14 |
140919 |
99.910 |
99.915 |
99.910 |
99.910 |
unch |
2,683 |
28,402 |
+708 |
Nov14 |
140919 |
99.905 |
99.915 |
99.905 |
99.910 |
+0.005 |
2,513 |
25,064 |
+1,006 |
Dec14 |
140919 |
99.900 |
99.905 |
99.895 |
99.905 |
+0.005 |
3,075 |
36,695 |
-121 |
Jan15 |
140919 |
99.900 |
99.900 |
99.895 |
99.900 |
+0.005 |
3,845 |
39,861 |
+506 |
Feb15 |
140919 |
99.880 |
99.885 |
99.880 |
99.880 |
unch |
13,378 |
54,678 |
+1,685 |
Total Volume and Open Interest |
83,082 |
570,836 |
+12,901 |
3-Mth Euro-Yen(CME) |
Dec14 |
140919 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140919 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140919 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Sep15 |
140919 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec15 |
140919 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar16 |
140919 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun16 |
140919 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep16 |
140919 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec16 |
140919 |
99.695 |
99.695 |
99.695 |
99.695 |
unch |
|
|
|
Mar17 |
140919 |
99.555 |
99.555 |
99.555 |
99.555 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec14 |
140919 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140919 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140919 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
1 |
+0 |
Sep15 |
140919 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140919 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140919 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun16 |
140919 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Sep16 |
140919 |
99.36 |
99.36 |
99.36 |
99.36 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
69 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec14 |
140919 |
145.44 |
145.52 |
145.26 |
145.52 |
+0.07 |
1,723 |
18,618 |
-178 |
Mar15 |
140919 |
145.05 |
145.05 |
145.05 |
145.05 |
+0.07 |
|
|
|
Jun15 |
140919 |
144.48 |
144.48 |
144.48 |
144.48 |
+0.07 |
|
|
|
Total Volume and Open Interest |
1,723 |
18,618 |
-178 |
Euro-Bund(EUREX) |
Dec14 |
140919 |
147.80 |
148.71 |
147.63 |
148.49 |
+0.61 |
657,340 |
1,200,982 |
-4,894 |
Mar15 |
140919 |
148.19 |
149.22 |
148.17 |
149.01 |
+0.62 |
66 |
704 |
+37 |
Jun15 |
140919 |
147.49 |
147.49 |
147.49 |
147.49 |
+0.61 |
|
|
|
Total Volume and Open Interest |
657,406 |
1,201,686 |
-4,857 |
Euro-Bobl(EUREX) |
Dec14 |
140919 |
127.35 |
127.69 |
127.29 |
127.62 |
+0.25 |
431,001 |
888,029 |
+4,101 |
Mar15 |
140919 |
128.77 |
128.77 |
128.77 |
128.77 |
+0.25 |
0 |
36 |
+0 |
Jun15 |
140919 |
127.62 |
127.62 |
127.62 |
127.62 |
+0.25 |
|
|
|
Total Volume and Open Interest |
431,001 |
888,065 |
+4,101 |
3-Mth Euribor(EUREX) |
Sep14 |
140915 |
99.920 |
99.920 |
99.920 |
99.920 |
unch |
0 |
4,512 |
+0 |
Dec14 |
140919 |
99.925 |
99.925 |
99.925 |
99.925 |
+0.015 |
33 |
3,621 |
+33 |
Mar15 |
140919 |
99.925 |
99.935 |
99.925 |
99.930 |
+0.010 |
33 |
3,871 |
+33 |
Total Volume and Open Interest |
142 |
40,255 |
+88 |
Long Gilt(LIFFE) |
Sep14 |
140919 |
112~10 |
112~28 |
112~10 |
112~28 |
+0~15 |
399 |
14,813 |
-26 |
Dec14 |
140919 |
111~12 |
112~04 |
111~10 |
112~00 |
+0~15 |
193,594 |
379,475 |
-564 |
Total Volume and Open Interest |
193,993 |
394,288 |
-590 |
3-Mth Short Sterling(LIFFE) |
Dec14 |
140919 |
99.30 |
99.31 |
99.29 |
99.31 |
unch |
208,101 |
483,036 |
+13,640 |
Mar15 |
140919 |
99.09 |
99.12 |
99.09 |
99.11 |
-0.01 |
204,999 |
405,158 |
+1,894 |
Jun15 |
140919 |
98.88 |
98.92 |
98.88 |
98.89 |
-0.03 |
118,190 |
368,423 |
+1,655 |
Sep15 |
140919 |
98.67 |
98.71 |
98.66 |
98.68 |
-0.03 |
111,899 |
254,535 |
-19,336 |
Dec15 |
140919 |
98.46 |
98.50 |
98.44 |
98.47 |
-0.04 |
188,189 |
264,389 |
-6,920 |
Mar16 |
140919 |
98.26 |
98.31 |
98.24 |
98.29 |
-0.03 |
124,873 |
153,342 |
-1,446 |
Total Volume and Open Interest |
1,456,693 |
2,851,784 |
-303,364 |
3-Mth Euribor(LIFFE) |
Dec14 |
140919 |
99.910 |
99.925 |
99.905 |
99.920 |
+0.010 |
104,005 |
519,293 |
+3,858 |
Mar15 |
140919 |
99.920 |
99.935 |
99.915 |
99.930 |
+0.010 |
48,777 |
372,909 |
+8,721 |
Jun15 |
140919 |
99.920 |
99.940 |
99.910 |
99.930 |
+0.010 |
52,951 |
310,186 |
+6,204 |
Total Volume and Open Interest |
574,148 |
3,219,596 |
+14,624 |
3-Mth Aus T-Bills(SFE) |
Dec14 |
140919 |
97.34 |
97.35 |
97.33 |
97.34 |
-0.01 |
7,451 |
208,657 |
-637 |
Mar15 |
140919 |
97.30 |
97.30 |
97.28 |
97.29 |
-0.01 |
12,141 |
206,037 |
+59 |
Jun15 |
140919 |
97.23 |
97.25 |
97.21 |
97.23 |
-0.01 |
13,825 |
176,692 |
-696 |
Sep15 |
140919 |
97.13 |
97.15 |
97.11 |
97.13 |
-0.01 |
10,915 |
134,048 |
+1,603 |
Dec15 |
140919 |
97.02 |
97.04 |
97.00 |
97.02 |
-0.01 |
8,459 |
74,434 |
+2,267 |
Mar16 |
140919 |
96.91 |
96.93 |
96.89 |
96.91 |
unch |
6,845 |
47,966 |
+2,559 |
Jun16 |
140919 |
96.81 |
96.83 |
96.78 |
96.80 |
-0.01 |
3,705 |
26,100 |
-292 |
Sep16 |
140919 |
96.70 |
96.70 |
96.67 |
96.69 |
unch |
3,629 |
14,052 |
+1,417 |
Dec16 |
140919 |
96.59 |
96.59 |
96.57 |
96.59 |
unch |
213 |
1,112 |
+107 |
Mar17 |
140919 |
96.48 |
96.48 |
96.48 |
96.48 |
unch |
86 |
502 |
-16 |
Total Volume and Open Interest |
67,444 |
890,043 |
+6,438 |
10-Year Aus T-Bonds(SFE) |
Dec14 |
140919 |
96.26 |
96.28 |
96.22 |
96.24 |
-0.02 |
81,780 |
533,095 |
-3,795 |
Mar15 |
140919 |
96.24 |
96.24 |
96.24 |
96.24 |
-0.02 |
|
|
|
Total Volume and Open Interest |
81,780 |
533,095 |
-3,795 |
3-Year Aus T-Bonds(SFE) |
Dec14 |
140919 |
97.06 |
97.08 |
97.03 |
97.05 |
-0.01 |
165,523 |
525,773 |
-30,195 |
Mar15 |
140919 |
97.05 |
97.05 |
97.05 |
97.05 |
-0.01 |
|
|
|
Total Volume and Open Interest |
165,523 |
525,773 |
-30,195 |
Gold(CMX) |
Oct14 |
140919 |
1225.8 |
1227.7 |
1213.5 |
1215.5 |
-10.4 |
2,745 |
19,159 |
-684 |
Dec14 |
140919 |
1225.6 |
1229.2 |
1214.2 |
1216.6 |
-10.3 |
132,084 |
275,431 |
+223 |
Feb15 |
140919 |
1226.7 |
1228.9 |
1215.4 |
1217.5 |
-10.3 |
1,720 |
24,197 |
-681 |
Apr15 |
140919 |
1226.5 |
1230.0 |
1216.3 |
1218.2 |
-10.3 |
776 |
19,701 |
+247 |
Jun15 |
140919 |
1223.0 |
1226.7 |
1217.4 |
1218.9 |
-10.3 |
243 |
9,225 |
+92 |
Aug15 |
140919 |
1228.1 |
1228.1 |
1219.8 |
1219.8 |
-10.3 |
13 |
5,792 |
-10 |
Oct15 |
140919 |
1220.6 |
1220.9 |
1220.6 |
1220.9 |
-10.3 |
6 |
602 |
+5 |
Dec15 |
140919 |
1226.7 |
1230.5 |
1221.5 |
1222.2 |
-10.3 |
283 |
12,553 |
+12 |
Feb16 |
140919 |
1228.6 |
1228.6 |
1223.9 |
1223.9 |
-10.3 |
0 |
1,048 |
+0 |
Apr16 |
140919 |
1225.8 |
1225.8 |
1225.8 |
1225.8 |
-10.3 |
0 |
195 |
+0 |
Jun16 |
140919 |
1227.9 |
1227.9 |
1227.9 |
1227.9 |
-10.3 |
0 |
4,059 |
+0 |
Total Volume and Open Interest |
138,434 |
385,464 |
-616 |
Silver(CMX) |
Sep14 |
140919 |
1829.5 |
1829.5 |
1778.1 |
1778.1 |
-67.1 |
45 |
389 |
-233 |
Dec14 |
140919 |
1852.5 |
1859.5 |
1778.0 |
1784.4 |
-67.3 |
33,292 |
128,054 |
+929 |
Mar15 |
140919 |
1853.0 |
1854.5 |
1786.5 |
1789.0 |
-67.6 |
326 |
16,486 |
+10 |
May15 |
140919 |
1855.0 |
1855.0 |
1791.5 |
1791.7 |
-67.6 |
69 |
4,707 |
+6 |
Jul15 |
140919 |
1855.5 |
1856.5 |
1794.3 |
1794.3 |
-67.6 |
0 |
4,081 |
+0 |
Sep15 |
140919 |
1810.0 |
1810.0 |
1796.7 |
1796.7 |
-67.7 |
41 |
1,563 |
+15 |
Dec15 |
140919 |
1863.5 |
1863.5 |
1797.0 |
1800.9 |
-67.8 |
180 |
8,326 |
+16 |
Total Volume and Open Interest |
34,200 |
172,066 |
+806 |
Platinum(NYMEX) |
Oct14 |
140919 |
1348.1 |
1353.8 |
1334.3 |
1337.3 |
-12.2 |
11,733 |
41,686 |
-2,570 |
Jan15 |
140919 |
1349.7 |
1355.8 |
1336.6 |
1339.3 |
-12.6 |
3,388 |
22,636 |
+2,571 |
Apr15 |
140919 |
1349.5 |
1349.5 |
1340.9 |
1340.9 |
-12.6 |
104 |
306 |
+95 |
Jul15 |
140919 |
1342.0 |
1342.0 |
1342.0 |
1342.0 |
-12.6 |
0 |
1 |
+0 |
Total Volume and Open Interest |
15,230 |
64,634 |
+92 |
Palladium(NYMEX) |
Sep14 |
140919 |
824.00 |
824.00 |
812.35 |
812.35 |
-19.05 |
4 |
29 |
-22 |
Dec14 |
140919 |
830.50 |
833.75 |
807.00 |
812.60 |
-19.05 |
2,676 |
35,011 |
-4,701 |
Mar15 |
140919 |
828.30 |
828.30 |
807.55 |
813.00 |
-18.90 |
7 |
385 |
+4 |
Total Volume and Open Interest |
2,688 |
35,464 |
-4,718 |
Copper(CMX) |
Sep14 |
140919 |
309.75 |
310.05 |
307.70 |
308.85 |
-0.40 |
223 |
1,136 |
-110 |
Dec14 |
140919 |
309.50 |
310.90 |
307.05 |
309.15 |
-0.25 |
40,800 |
99,618 |
-1,526 |
Mar15 |
140919 |
310.15 |
311.30 |
308.00 |
310.00 |
-0.20 |
2,439 |
26,256 |
+445 |
May15 |
140919 |
310.55 |
311.45 |
310.30 |
310.45 |
-0.10 |
339 |
6,012 |
+5 |
Jul15 |
140919 |
310.65 |
310.75 |
310.00 |
310.65 |
-0.05 |
48 |
1,185 |
-1 |
Total Volume and Open Interest |
44,187 |
142,164 |
-1,206 |
DJIA Index(CBOT) |
Dec14 |
140919 |
17206 |
17260 |
17190 |
17212 |
+34 |
1,254 |
4,999 |
+541 |
Mar15 |
140919 |
17143 |
17143 |
17112 |
17143 |
+31 |
|
|
|
Jun15 |
140919 |
17053 |
17053 |
17022 |
17053 |
+31 |
|
|
|
Sep15 |
140919 |
16794 |
16794 |
16763 |
16794 |
+31 |
|
|
|
Total Volume and Open Interest |
3,813 |
12,716 |
+628 |
E-mini DJIA Index(CBOT) |
Sep14 |
140919 |
17275 |
17369 |
17275 |
17369 |
+109 |
43,888 |
48,289 |
-12,566 |
Dec14 |
140919 |
17200 |
17279 |
17170 |
17212 |
+34 |
188,944 |
119,744 |
+9,142 |
Mar15 |
140919 |
17188 |
17188 |
17100 |
17143 |
+31 |
13 |
135 |
+10 |
Jun15 |
140919 |
17053 |
17053 |
17053 |
17053 |
+31 |
0 |
2 |
+0 |
Total Volume and Open Interest |
232,845 |
168,170 |
-3,414 |
S & P 500(CME) |
Dec14 |
140919 |
2006.00 |
2014.30 |
1998.50 |
2003.80 |
-0.80 |
19,300 |
121,560 |
+7,065 |
Mar15 |
140919 |
1999.30 |
2001.90 |
1995.60 |
1996.00 |
-0.90 |
35 |
5,220 |
+0 |
Jun15 |
140919 |
1988.90 |
1994.80 |
1988.50 |
1988.90 |
-0.90 |
0 |
20 |
+0 |
Sep15 |
140919 |
1982.30 |
1988.20 |
1981.90 |
1982.30 |
-0.90 |
|
|
|
Total Volume and Open Interest |
37,679 |
224,351 |
+6,824 |
S & P 500 E-Mini(Globex) |
Dec14 |
140919 |
2006.00 |
2014.50 |
1998.25 |
2003.75 |
-0.75 |
2,039,712 |
2,714,990 |
+205,795 |
Mar15 |
140919 |
1998.00 |
2006.50 |
1991.00 |
1996.00 |
-1.00 |
507 |
3,051 |
+184 |
Total Volume and Open Interest |
2,664,271 |
3,634,649 |
-23,754 |
NASDAQ 100(CME) |
Dec14 |
140919 |
4100.80 |
4118.30 |
4077.00 |
4093.00 |
-3.50 |
794 |
3,320 |
+603 |
Mar15 |
140919 |
4086.50 |
4086.50 |
4086.50 |
4086.50 |
-3.50 |
|
|
|
Jun15 |
140919 |
4074.50 |
4074.50 |
4074.50 |
4074.50 |
-3.50 |
|
|
|
Total Volume and Open Interest |
1,498 |
10,756 |
+306 |
NASDAQ 100 E-Mini(Globex) |
Dec14 |
140919 |
4098.80 |
4118.80 |
4076.00 |
4093.00 |
-3.50 |
320,715 |
382,718 |
+35,271 |
Mar15 |
140919 |
4095.50 |
4109.50 |
4070.50 |
4086.50 |
-3.50 |
17 |
73 |
+1 |
Total Volume and Open Interest |
389,621 |
525,891 |
+18,375 |
S & P Midcap 400(CME) |
Dec14 |
140919 |
1415.70 |
1415.70 |
1415.70 |
1415.70 |
-7.40 |
54 |
83 |
+49 |
Mar15 |
140919 |
1411.70 |
1411.70 |
1411.70 |
1411.70 |
-7.40 |
|
|
|
Jun15 |
140919 |
1409.70 |
1409.70 |
1409.70 |
1409.70 |
-7.40 |
|
|
|
Total Volume and Open Interest |
108 |
835 |
+0 |
Volatility Index(CBOE) |
Sep14 |
140916 |
14.40 |
14.55 |
13.00 |
13.00 |
-1.40 |
93,788 |
99,290 |
-12,494 |
Oct14 |
140919 |
14.05 |
14.30 |
13.79 |
14.15 |
+0.10 |
95,344 |
174,727 |
+10,498 |
Nov14 |
140919 |
14.75 |
15.05 |
14.55 |
14.95 |
+0.15 |
39,064 |
56,706 |
+4,293 |
Dec14 |
140919 |
15.28 |
15.47 |
15.10 |
15.40 |
+0.10 |
16,610 |
44,930 |
+549 |
Total Volume and Open Interest |
176,513 |
370,252 |
+18,916 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec14 |
140919 |
16185 |
16330 |
16140 |
16250 |
+70 |
12,226 |
63,758 |
-688 |
Mar15 |
140919 |
16215 |
16345 |
16215 |
16285 |
+80 |
0 |
2 |
+0 |
Total Volume and Open Interest |
12,226 |
63,760 |
-688 |
Nikkei 225(SGX) |
Dec14 |
140919 |
15990 |
16295 |
15985 |
16230 |
+250 |
62,542 |
279,245 |
-887 |
Mar15 |
140919 |
16215 |
16215 |
16215 |
16215 |
+245 |
1 |
105 |
+1 |
Jun15 |
140919 |
16130 |
16130 |
16130 |
16130 |
+250 |
0 |
2,601 |
+0 |
Total Volume and Open Interest |
62,621 |
290,742 |
-894 |
CAC 40(EURONEXT) |
Sep14 |
140919 |
4477.0 |
4498.0 |
4452.0 |
4470.0 |
+6.5 |
142,047 |
319,670 |
+57,261 |
Oct14 |
140919 |
4468.5 |
4488.5 |
4442.0 |
4453.0 |
-1.5 |
87,551 |
183,894 |
+98,246 |
Nov14 |
140919 |
4475.0 |
4478.5 |
4441.0 |
4451.0 |
-1.5 |
20 |
5 |
+0 |
Total Volume and Open Interest |
232,840 |
512,938 |
+160,538 |
Hang Seng Index(HKFE) |
Sep14 |
140919 |
24161 |
24418 |
24123 |
24292 |
+139 |
49,344 |
121,522 |
+2,330 |
Oct14 |
140919 |
24158 |
24400 |
24112 |
24278 |
+133 |
1,552 |
6,503 |
+1,072 |
Total Volume and Open Interest |
51,980 |
135,467 |
+3,438 |
DAX(EUREX) |
Sep14 |
140919 |
9849.0 |
9893.0 |
9828.0 |
9828.0 |
+41.5 |
133,651 |
45,080 |
-24,553 |
Dec14 |
140919 |
9847.5 |
9896.0 |
9781.5 |
9822.5 |
+33.0 |
64,522 |
102,905 |
+21,374 |
Mar15 |
140919 |
9880.5 |
9901.0 |
9797.0 |
9832.0 |
+34.5 |
309 |
4,570 |
+262 |
Total Volume and Open Interest |
198,482 |
152,555 |
-2,917 |
FT-SE 100(EURONEXT) |
Sep14 |
140919 |
6867.50 |
6900.00 |
6832.50 |
6877.50 |
+61.00 |
122,276 |
96,378 |
-177,538 |
Dec14 |
140919 |
6842.00 |
6875.00 |
6806.00 |
6814.50 |
+23.50 |
95,662 |
578,303 |
+120,190 |
Mar15 |
140919 |
6766.00 |
6766.00 |
6766.00 |
6766.00 |
+24.50 |
8 |
968 |
+5 |
Total Volume and Open Interest |
217,946 |
675,689 |
-57,343 |
SPI 200(SFE) |
Dec14 |
140919 |
5401.0 |
5446.0 |
5397.0 |
5426.0 |
+23.0 |
110,430 |
215,899 |
+56,449 |
Mar15 |
140919 |
5385.0 |
5385.0 |
5385.0 |
5385.0 |
+23.0 |
54 |
2,464 |
-12 |
Jun15 |
140919 |
5381.0 |
5381.0 |
5381.0 |
5381.0 |
+23.0 |
178 |
2,776 |
+130 |
Total Volume and Open Interest |
234,361 |
328,302 |
-14,851 |
FTSE MIB(ISE) |
Sep14 |
140919 |
21375.00 |
21385.00 |
21370.00 |
21377.00 |
+265.00 |
42,040 |
16,262 |
-7,581 |
Dec14 |
140919 |
21265.00 |
21275.00 |
20815.00 |
20881.00 |
-116.00 |
27,879 |
39,963 |
+7,600 |
Mar15 |
140919 |
21245.00 |
21250.00 |
20900.00 |
20901.00 |
-118.00 |
1 |
205 |
+0 |
Total Volume and Open Interest |
69,920 |
56,430 |
+19 |
KOSPI 200(KFE) |
Dec14 |
140919 |
264.35 |
265.50 |
264.20 |
264.60 |
+0.50 |
115,820 |
108,569 |
+3,170 |
Mar15 |
140919 |
263.30 |
264.30 |
263.20 |
263.40 |
+0.50 |
257 |
1,472 |
+185 |
Jun15 |
140919 |
264.70 |
264.70 |
264.70 |
264.70 |
+0.90 |
5 |
1,125 |
-5 |
Total Volume and Open Interest |
116,083 |
111,208 |
+3,390 |
GSCI(CME) |
Oct14 |
140919 |
583.40 |
583.80 |
581.00 |
583.40 |
-0.35 |
22 |
8,780 |
-8 |
Nov14 |
140919 |
583.40 |
583.80 |
581.00 |
583.40 |
-0.35 |
|
|
|
Dec14 |
140919 |
584.60 |
585.00 |
582.50 |
584.60 |
-0.35 |
|
|
|
Total Volume and Open Interest |
22 |
8,780 |
-8 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|