|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed June 25, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul14 |
140625 |
1413.75 |
1422.00 |
1411.25 |
1415.75 |
+2.25 |
62,252 |
67,222 |
-16,484 |
Aug14 |
140625 |
1358.00 |
1367.00 |
1357.00 |
1361.75 |
+4.00 |
23,935 |
50,425 |
+1,245 |
Sep14 |
140625 |
1261.00 |
1269.50 |
1260.25 |
1265.50 |
+4.75 |
4,700 |
18,212 |
-517 |
Nov14 |
140625 |
1224.00 |
1234.00 |
1223.00 |
1229.00 |
+4.50 |
80,688 |
369,956 |
+11,787 |
Jan15 |
140625 |
1230.00 |
1240.75 |
1230.00 |
1235.50 |
+4.25 |
4,275 |
33,735 |
-673 |
Mar15 |
140625 |
1236.50 |
1245.50 |
1235.75 |
1241.50 |
+4.75 |
3,228 |
19,972 |
-87 |
May15 |
140625 |
1239.25 |
1248.25 |
1238.25 |
1244.00 |
+5.75 |
984 |
10,590 |
+61 |
Jul15 |
140625 |
1248.50 |
1253.00 |
1243.25 |
1249.00 |
+5.75 |
732 |
10,209 |
+25 |
Aug15 |
140625 |
1232.25 |
1232.25 |
1226.25 |
1232.25 |
+6.00 |
22 |
262 |
+5 |
Sep15 |
140625 |
1208.75 |
1208.75 |
1204.00 |
1208.75 |
+4.75 |
8 |
33 |
+3 |
Nov15 |
140625 |
1193.00 |
1202.00 |
1193.00 |
1198.25 |
+4.50 |
829 |
19,608 |
+436 |
Jan16 |
140625 |
1201.50 |
1201.50 |
1197.25 |
1201.50 |
+4.25 |
2 |
63 |
+2 |
Mar16 |
140625 |
1200.00 |
1200.00 |
1196.00 |
1199.50 |
+3.50 |
0 |
10 |
+0 |
May16 |
140625 |
1198.50 |
1198.50 |
1195.25 |
1198.50 |
+3.25 |
0 |
1 |
+0 |
Total Volume and Open Interest |
181,658 |
600,616 |
-4,194 |
Soybean Meal(CBOT) |
Jul14 |
140625 |
448.40 |
452.50 |
448.10 |
451.70 |
+3.30 |
31,921 |
31,784 |
-11,530 |
Aug14 |
140625 |
433.10 |
437.90 |
432.60 |
437.00 |
+3.90 |
17,423 |
52,351 |
+2,288 |
Sep14 |
140625 |
408.20 |
411.90 |
408.20 |
410.70 |
+3.40 |
3,519 |
18,131 |
+247 |
Oct14 |
140625 |
389.90 |
393.40 |
389.10 |
392.50 |
+3.40 |
1,997 |
16,456 |
+102 |
Dec14 |
140625 |
386.20 |
392.00 |
386.20 |
390.60 |
+3.50 |
23,625 |
152,604 |
+1,388 |
Jan15 |
140625 |
385.00 |
390.20 |
385.00 |
389.00 |
+3.50 |
1,515 |
13,081 |
+86 |
Mar15 |
140625 |
386.00 |
391.20 |
386.00 |
389.80 |
+3.40 |
1,004 |
9,198 |
+177 |
May15 |
140625 |
386.60 |
391.20 |
386.00 |
389.90 |
+3.70 |
311 |
8,026 |
+27 |
Jul15 |
140625 |
389.70 |
391.70 |
386.50 |
390.00 |
+3.50 |
249 |
7,286 |
+29 |
Aug15 |
140625 |
386.60 |
388.00 |
383.60 |
387.60 |
+4.00 |
31 |
1,075 |
+3 |
Total Volume and Open Interest |
81,696 |
312,533 |
-7,145 |
Soybean Oil(CBOT) |
Jul14 |
140625 |
40.97 |
41.15 |
40.52 |
40.65 |
-0.32 |
31,441 |
33,196 |
-10,627 |
Aug14 |
140625 |
41.06 |
41.80 |
40.64 |
40.76 |
-0.31 |
24,265 |
44,516 |
+2,623 |
Sep14 |
140625 |
41.14 |
41.28 |
40.68 |
40.81 |
-0.33 |
5,482 |
20,834 |
+204 |
Oct14 |
140625 |
41.04 |
41.15 |
40.57 |
40.72 |
-0.34 |
2,893 |
15,647 |
-206 |
Dec14 |
140625 |
41.13 |
41.31 |
40.65 |
40.83 |
-0.34 |
30,388 |
174,325 |
+725 |
Jan15 |
140625 |
41.38 |
41.38 |
40.82 |
40.98 |
-0.36 |
981 |
12,466 |
-119 |
Mar15 |
140625 |
41.55 |
41.60 |
41.03 |
41.23 |
-0.35 |
660 |
7,884 |
+5 |
May15 |
140625 |
41.82 |
41.84 |
41.21 |
41.41 |
-0.36 |
132 |
4,695 |
+2 |
Jul15 |
140625 |
41.92 |
41.98 |
41.52 |
41.61 |
-0.37 |
50 |
3,126 |
-1 |
Aug15 |
140625 |
41.59 |
41.95 |
41.59 |
41.59 |
-0.36 |
25 |
853 |
+8 |
Total Volume and Open Interest |
96,528 |
320,402 |
-7,322 |
Canola(WCE) |
Jul14 |
140625 |
476.9 |
485.4 |
476.5 |
483.3 |
+6.1 |
2,750 |
16,686 |
-1,617 |
Nov14 |
140625 |
465.8 |
471.3 |
465.0 |
469.0 |
+3.3 |
6,789 |
96,422 |
-108 |
Jan15 |
140625 |
469.9 |
474.8 |
468.6 |
473.0 |
+3.6 |
1,384 |
27,093 |
+497 |
Mar15 |
140625 |
474.1 |
474.9 |
470.8 |
473.5 |
+3.3 |
786 |
11,827 |
+438 |
May15 |
140625 |
475.1 |
475.1 |
472.3 |
474.0 |
+2.6 |
493 |
5,737 |
+158 |
Total Volume and Open Interest |
12,720 |
162,403 |
-304 |
Corn(CBOT) |
Jul14 |
140625 |
443.00 |
443.00 |
440.00 |
441.00 |
-2.00 |
113,223 |
165,944 |
-27,335 |
Sep14 |
140625 |
436.75 |
436.75 |
433.75 |
435.75 |
-1.00 |
76,980 |
465,533 |
+13,286 |
Dec14 |
140625 |
440.75 |
441.50 |
437.75 |
440.00 |
-0.75 |
97,667 |
537,362 |
+13,894 |
Mar15 |
140625 |
451.50 |
452.25 |
448.50 |
450.75 |
-0.50 |
8,778 |
78,745 |
+1,529 |
May15 |
140625 |
458.50 |
459.25 |
456.00 |
458.00 |
-0.50 |
2,424 |
18,299 |
+676 |
Jul15 |
140625 |
465.00 |
465.75 |
462.50 |
464.75 |
-0.50 |
2,498 |
38,251 |
+173 |
Sep15 |
140625 |
459.25 |
461.00 |
459.25 |
460.25 |
-0.25 |
310 |
7,373 |
+67 |
Dec15 |
140625 |
457.00 |
457.75 |
454.25 |
457.00 |
+0.25 |
2,829 |
51,860 |
-30 |
Mar16 |
140625 |
465.00 |
466.25 |
465.00 |
466.25 |
+0.25 |
29 |
1,101 |
+25 |
May16 |
140625 |
472.25 |
472.25 |
471.75 |
472.25 |
+0.50 |
0 |
269 |
+0 |
Total Volume and Open Interest |
304,799 |
1,367,727 |
+2,289 |
Wheat(CBOT) |
Jul14 |
140625 |
570.00 |
576.00 |
567.75 |
575.50 |
+4.50 |
30,687 |
36,269 |
-9,810 |
Sep14 |
140625 |
580.00 |
584.75 |
577.00 |
584.25 |
+3.50 |
44,591 |
177,758 |
+3,014 |
Dec14 |
140625 |
602.25 |
606.50 |
598.25 |
606.00 |
+3.50 |
21,679 |
100,853 |
+978 |
Mar15 |
140625 |
625.25 |
628.25 |
620.50 |
628.00 |
+2.75 |
8,401 |
30,789 |
+1,687 |
May15 |
140625 |
639.00 |
641.75 |
635.00 |
641.50 |
+2.25 |
1,995 |
6,923 |
+651 |
Jul15 |
140625 |
649.75 |
651.50 |
645.75 |
651.50 |
+2.00 |
1,928 |
21,100 |
+197 |
Total Volume and Open Interest |
109,688 |
379,166 |
-3,228 |
Wheat(KCBT) |
Jul14 |
140625 |
705.25 |
715.00 |
703.00 |
714.00 |
+8.50 |
10,955 |
14,009 |
-1,684 |
Sep14 |
140625 |
703.50 |
714.25 |
701.00 |
713.50 |
+9.75 |
11,099 |
68,187 |
+2,804 |
Dec14 |
140625 |
711.00 |
719.50 |
707.50 |
719.00 |
+8.25 |
5,065 |
42,715 |
+242 |
Mar15 |
140625 |
715.00 |
723.25 |
712.00 |
723.25 |
+9.25 |
1,172 |
5,767 |
+231 |
May15 |
140625 |
714.25 |
721.00 |
711.25 |
720.75 |
+9.50 |
158 |
1,903 |
-21 |
Jul15 |
140625 |
700.25 |
707.25 |
700.25 |
707.00 |
+6.75 |
169 |
5,653 |
+89 |
Total Volume and Open Interest |
28,650 |
139,018 |
+1,650 |
Wheat(MGE) |
Jul14 |
140625 |
675.75 |
681.25 |
672.00 |
673.75 |
-2.75 |
4,267 |
7,739 |
-2,174 |
Sep14 |
140625 |
683.50 |
689.25 |
682.00 |
684.75 |
+1.25 |
4,154 |
30,469 |
+557 |
Dec14 |
140625 |
694.00 |
699.75 |
692.50 |
696.75 |
+2.75 |
1,372 |
20,992 |
+102 |
Mar15 |
140625 |
705.25 |
710.00 |
702.00 |
709.50 |
+5.50 |
221 |
5,490 |
+48 |
May15 |
140625 |
711.00 |
716.00 |
711.00 |
715.75 |
+5.00 |
14 |
663 |
+4 |
Total Volume and Open Interest |
10,054 |
65,910 |
-1,458 |
Oats(CBOT) |
Jul14 |
140625 |
338.00 |
340.00 |
334.50 |
334.50 |
-5.00 |
408 |
1,112 |
-93 |
Sep14 |
140625 |
335.00 |
337.00 |
330.25 |
335.00 |
+0.50 |
75 |
1,540 |
+35 |
Dec14 |
140625 |
332.25 |
333.50 |
328.25 |
331.75 |
-0.25 |
137 |
4,960 |
+5 |
Mar15 |
140625 |
326.50 |
328.75 |
326.50 |
326.50 |
-2.25 |
1 |
295 |
+0 |
Total Volume and Open Interest |
621 |
7,919 |
-53 |
Rough Rice(CBOT) |
Jul14 |
140625 |
14.81 |
14.85 |
14.75 |
14.84 |
+0.05 |
293 |
2,343 |
-199 |
Sep14 |
140625 |
13.73 |
13.76 |
13.67 |
13.68 |
-0.02 |
338 |
4,771 |
+158 |
Nov14 |
140625 |
13.95 |
13.95 |
13.87 |
13.87 |
-0.03 |
69 |
1,954 |
+27 |
Jan15 |
140625 |
14.08 |
14.08 |
14.03 |
14.03 |
-0.03 |
1 |
44 |
+1 |
Total Volume and Open Interest |
701 |
9,199 |
-13 |
Live Cattle(CME) |
Jun14 |
140625 |
151.200 |
152.650 |
150.825 |
151.950 |
+0.800 |
1,616 |
5,180 |
-1,048 |
Aug14 |
140625 |
149.485 |
151.550 |
149.200 |
150.650 |
+0.915 |
14,487 |
171,997 |
-574 |
Oct14 |
140625 |
152.350 |
154.100 |
152.300 |
153.685 |
+0.900 |
8,570 |
81,278 |
+1,351 |
Dec14 |
140625 |
153.850 |
155.185 |
153.500 |
154.550 |
+0.615 |
3,411 |
51,087 |
+466 |
Feb15 |
140625 |
154.235 |
155.350 |
153.880 |
154.500 |
+0.265 |
1,323 |
23,583 |
+149 |
Apr15 |
140625 |
154.750 |
155.950 |
154.735 |
155.500 |
+0.400 |
700 |
14,161 |
+89 |
Total Volume and Open Interest |
30,354 |
352,576 |
+492 |
Feeder Cattle(CME) |
Aug14 |
140625 |
210.600 |
213.580 |
210.400 |
212.130 |
+1.500 |
2,153 |
25,000 |
-215 |
Sep14 |
140625 |
211.800 |
215.150 |
211.630 |
213.900 |
+1.700 |
593 |
6,002 |
+17 |
Oct14 |
140625 |
212.200 |
215.185 |
211.900 |
214.080 |
+1.730 |
933 |
7,994 |
+32 |
Nov14 |
140625 |
211.630 |
214.500 |
211.235 |
213.550 |
+1.950 |
428 |
4,777 |
+6 |
Jan15 |
140625 |
206.950 |
209.750 |
206.950 |
209.080 |
+1.795 |
261 |
4,352 |
+11 |
Mar15 |
140625 |
206.035 |
208.035 |
206.035 |
207.500 |
+2.000 |
54 |
1,029 |
+0 |
Apr15 |
140625 |
206.080 |
208.000 |
206.080 |
207.000 |
+1.500 |
20 |
261 |
+1 |
Total Volume and Open Interest |
4,450 |
49,550 |
-141 |
Lean Hogs(CME) |
Jul14 |
140625 |
131.100 |
131.400 |
128.000 |
129.300 |
-1.135 |
6,408 |
31,219 |
-709 |
Aug14 |
140625 |
131.575 |
131.825 |
128.075 |
128.650 |
-2.425 |
12,956 |
86,899 |
-1,348 |
Oct14 |
140625 |
111.580 |
112.180 |
108.785 |
110.200 |
-1.585 |
5,256 |
51,388 |
+622 |
Dec14 |
140625 |
97.680 |
97.980 |
94.900 |
96.100 |
-1.800 |
2,751 |
41,927 |
+492 |
Feb15 |
140625 |
92.500 |
92.635 |
89.600 |
90.480 |
-2.120 |
714 |
16,414 |
+261 |
Apr15 |
140625 |
90.385 |
90.750 |
88.400 |
89.730 |
-1.250 |
550 |
9,286 |
+372 |
May15 |
140625 |
92.800 |
92.800 |
91.700 |
91.700 |
-1.300 |
8 |
561 |
+5 |
Jun15 |
140625 |
94.900 |
94.900 |
93.200 |
93.300 |
-1.450 |
156 |
4,576 |
+105 |
Total Volume and Open Interest |
28,842 |
243,377 |
-173 |
Class III Milk(CME) |
Jun14 |
140625 |
21.33 |
21.37 |
21.30 |
21.30 |
-0.05 |
85 |
4,669 |
-12 |
Jul14 |
140625 |
21.90 |
21.95 |
21.65 |
21.67 |
-0.28 |
244 |
4,094 |
+9 |
Aug14 |
140625 |
21.85 |
21.94 |
21.61 |
21.71 |
-0.11 |
296 |
3,501 |
-23 |
Sep14 |
140625 |
21.86 |
21.86 |
21.59 |
21.67 |
-0.10 |
142 |
2,931 |
+19 |
Oct14 |
140625 |
21.50 |
21.57 |
21.34 |
21.40 |
-0.05 |
46 |
2,634 |
+0 |
Total Volume and Open Interest |
1,126 |
26,871 |
+192 |
Cocoa(ICE) |
Jul14 |
140625 |
3063 |
3080 |
3060 |
3076 |
+20 |
68 |
508 |
-64 |
Sep14 |
140625 |
3043 |
3075 |
3040 |
3068 |
+25 |
9,464 |
115,779 |
-472 |
Dec14 |
140625 |
3050 |
3078 |
3045 |
3072 |
+25 |
1,660 |
56,188 |
+58 |
Mar15 |
140625 |
3048 |
3075 |
3044 |
3069 |
+24 |
1,454 |
30,815 |
+121 |
May15 |
140625 |
3049 |
3076 |
3049 |
3072 |
+23 |
46 |
7,205 |
+24 |
Jul15 |
140625 |
3069 |
3073 |
3069 |
3069 |
+22 |
2 |
4,025 |
+1 |
Sep15 |
140625 |
3069 |
3069 |
3066 |
3066 |
+21 |
7 |
988 |
-2 |
Total Volume and Open Interest |
12,709 |
216,838 |
-328 |
Coffee "C"(ICE) |
Jul14 |
140625 |
173.55 |
179.95 |
173.55 |
179.95 |
+5.80 |
109 |
371 |
-107 |
Sep14 |
140625 |
176.15 |
183.30 |
174.90 |
182.05 |
+5.80 |
14,034 |
85,423 |
-618 |
Dec14 |
140625 |
179.80 |
186.60 |
178.40 |
185.60 |
+5.80 |
3,940 |
37,998 |
+1,669 |
Mar15 |
140625 |
182.55 |
189.45 |
181.75 |
188.70 |
+5.80 |
876 |
19,349 |
+70 |
May15 |
140625 |
184.30 |
190.55 |
183.60 |
190.55 |
+5.85 |
102 |
4,629 |
-18 |
Jul15 |
140625 |
185.10 |
191.35 |
184.45 |
191.35 |
+5.85 |
89 |
1,551 |
+44 |
Total Volume and Open Interest |
19,367 |
157,155 |
+1,025 |
Orange Juice(ICE) |
Jul14 |
140625 |
149.85 |
150.45 |
144.25 |
146.10 |
-4.35 |
1,849 |
2,790 |
-1,572 |
Sep14 |
140625 |
154.05 |
154.10 |
149.30 |
151.40 |
-2.70 |
1,823 |
12,981 |
+1,444 |
Nov14 |
140625 |
156.00 |
156.00 |
151.60 |
153.55 |
-2.80 |
24 |
1,060 |
+4 |
Jan15 |
140625 |
158.50 |
158.50 |
153.50 |
155.40 |
-3.25 |
9 |
421 |
+6 |
Mar15 |
140625 |
159.15 |
159.15 |
155.50 |
157.30 |
-3.25 |
17 |
123 |
+17 |
May15 |
140625 |
159.30 |
159.30 |
159.30 |
159.30 |
-3.75 |
6 |
13 |
+6 |
Total Volume and Open Interest |
3,728 |
17,388 |
-95 |
Sugar #11(ICE) |
Jul14 |
140625 |
17.76 |
17.84 |
17.53 |
17.72 |
-0.09 |
36,673 |
57,198 |
-12,745 |
Oct14 |
140625 |
18.68 |
18.70 |
18.42 |
18.61 |
-0.08 |
66,331 |
500,084 |
+11,332 |
Mar15 |
140625 |
19.65 |
19.68 |
19.46 |
19.66 |
-0.04 |
21,674 |
180,584 |
+5,094 |
May15 |
140625 |
19.63 |
19.67 |
19.47 |
19.66 |
-0.01 |
4,345 |
34,652 |
+927 |
Jul15 |
140625 |
19.57 |
19.62 |
19.43 |
19.62 |
unch |
3,135 |
61,316 |
+543 |
Oct15 |
140625 |
19.68 |
19.74 |
19.56 |
19.73 |
+0.01 |
502 |
24,929 |
+303 |
Mar16 |
140625 |
19.97 |
20.02 |
19.85 |
20.01 |
+0.01 |
477 |
13,197 |
+33 |
May16 |
140625 |
19.90 |
19.93 |
19.82 |
19.93 |
+0.02 |
32 |
2,542 |
+6 |
Total Volume and Open Interest |
133,318 |
886,255 |
+5,572 |
London Cocoa(LCE) |
Jul14 |
140625 |
1944 |
1955 |
1937 |
1950 |
+10 |
4,290 |
35,576 |
-1,684 |
Sep14 |
140625 |
1912 |
1926 |
1906 |
1920 |
+10 |
7,252 |
82,999 |
-492 |
Dec14 |
140625 |
1898 |
1911 |
1894 |
1903 |
+7 |
4,038 |
59,232 |
+300 |
Mar15 |
140625 |
1891 |
1903 |
1885 |
1896 |
+8 |
3,030 |
66,166 |
-171 |
May15 |
140625 |
1883 |
1898 |
1881 |
1890 |
+7 |
331 |
20,806 |
+187 |
Jul15 |
140625 |
1883 |
1883 |
1883 |
1883 |
+6 |
66 |
2,217 |
+85 |
Sep15 |
140625 |
1876 |
1876 |
1876 |
1876 |
+6 |
5 |
1,407 |
+0 |
Total Volume and Open Interest |
19,012 |
269,954 |
-1,769 |
London Sugar(LCE) |
Aug14 |
140625 |
490.10 |
491.80 |
485.00 |
488.00 |
-2.10 |
3,904 |
30,556 |
-1,061 |
Oct14 |
140625 |
493.20 |
494.50 |
488.50 |
491.40 |
-2.00 |
2,435 |
31,657 |
+437 |
Dec14 |
140625 |
503.80 |
504.80 |
499.10 |
502.20 |
-1.70 |
440 |
9,841 |
-32 |
Mar15 |
140625 |
513.50 |
513.90 |
508.50 |
512.10 |
-1.70 |
176 |
7,494 |
+89 |
May15 |
140625 |
515.10 |
515.90 |
513.60 |
515.90 |
-1.90 |
16 |
2,675 |
+65 |
Total Volume and Open Interest |
7,005 |
84,890 |
-530 |
Cotton(ICE) |
Jul14 |
140625 |
82.89 |
83.75 |
81.25 |
81.80 |
-0.01 |
11,712 |
3,382 |
-9,625 |
Oct14 |
140625 |
76.24 |
76.24 |
74.55 |
74.90 |
-1.65 |
53 |
221 |
+12 |
Dec14 |
140625 |
76.47 |
76.81 |
75.03 |
75.26 |
-1.23 |
18,338 |
121,217 |
-2,134 |
Mar15 |
140625 |
77.95 |
77.98 |
76.15 |
76.48 |
-1.25 |
761 |
16,537 |
+213 |
May15 |
140625 |
78.85 |
78.85 |
77.36 |
77.66 |
-1.00 |
131 |
1,053 |
+4 |
Jul15 |
140625 |
79.58 |
79.58 |
77.69 |
78.57 |
-0.77 |
35 |
1,504 |
+11 |
Total Volume and Open Interest |
31,072 |
145,800 |
-11,480 |
Lumber(CME) |
Jul14 |
140625 |
332.0 |
335.0 |
331.0 |
334.3 |
+3.3 |
283 |
987 |
-135 |
Sep14 |
140625 |
331.9 |
336.2 |
331.0 |
335.8 |
+2.5 |
404 |
3,248 |
+50 |
Nov14 |
140625 |
335.0 |
337.0 |
333.0 |
336.3 |
+5.6 |
71 |
418 |
+55 |
Jan15 |
140625 |
342.0 |
342.0 |
338.0 |
342.0 |
+6.3 |
0 |
21 |
+0 |
Total Volume and Open Interest |
758 |
4,678 |
-30 |
Crude Oil(NYM) |
Aug14 |
140625 |
106.14 |
107.50 |
105.47 |
106.50 |
+0.47 |
175,473 |
302,009 |
-7,049 |
Sep14 |
140625 |
105.39 |
106.64 |
104.79 |
105.72 |
+0.40 |
59,160 |
199,300 |
+7,439 |
Oct14 |
140625 |
104.51 |
105.52 |
103.88 |
104.73 |
+0.38 |
25,542 |
133,635 |
-283 |
Nov14 |
140625 |
103.85 |
104.44 |
102.99 |
103.77 |
+0.37 |
15,366 |
72,326 |
+1,666 |
Dec14 |
140625 |
102.61 |
103.66 |
102.15 |
102.90 |
+0.38 |
37,813 |
229,488 |
-1,839 |
Jan15 |
140625 |
102.13 |
102.53 |
101.33 |
102.04 |
+0.39 |
5,090 |
69,267 |
+888 |
Feb15 |
140625 |
101.33 |
101.33 |
100.51 |
101.18 |
+0.39 |
2,032 |
35,748 |
+317 |
Mar15 |
140625 |
100.43 |
100.52 |
99.71 |
100.36 |
+0.40 |
4,615 |
65,182 |
+754 |
Apr15 |
140625 |
99.34 |
99.53 |
98.86 |
99.53 |
+0.42 |
952 |
24,888 |
+124 |
May15 |
140625 |
98.85 |
98.87 |
98.16 |
98.76 |
+0.45 |
670 |
23,315 |
-48 |
Jun15 |
140625 |
97.90 |
98.20 |
97.36 |
98.07 |
+0.49 |
8,397 |
103,109 |
+908 |
Jul15 |
140625 |
96.86 |
97.31 |
96.86 |
97.31 |
+0.52 |
546 |
23,771 |
-45 |
Aug15 |
140625 |
96.50 |
96.66 |
96.15 |
96.66 |
+0.55 |
363 |
20,611 |
+74 |
Sep15 |
140625 |
95.62 |
96.12 |
95.62 |
96.12 |
+0.58 |
1,124 |
28,283 |
+425 |
Oct15 |
140625 |
95.45 |
95.63 |
95.45 |
95.63 |
+0.60 |
282 |
19,883 |
+94 |
Nov15 |
140625 |
95.23 |
95.23 |
95.23 |
95.23 |
+0.61 |
412 |
20,489 |
+79 |
Total Volume and Open Interest |
362,722 |
1,707,429 |
+2,767 |
e-miNY Crude Oil(NYM) |
Jun14 |
140519 |
102.025 |
103.075 |
102.000 |
102.600 |
+0.575 |
3,174 |
1,123 |
-76 |
Jul14 |
140619 |
106.050 |
106.625 |
105.325 |
106.425 |
+0.450 |
4,736 |
4,883 |
-408 |
Aug14 |
140625 |
106.025 |
107.425 |
105.500 |
106.500 |
+0.475 |
4,338 |
3,440 |
+172 |
Sep14 |
140625 |
105.375 |
106.600 |
104.800 |
105.725 |
+0.400 |
152 |
1,021 |
+70 |
Oct14 |
140625 |
105.450 |
105.450 |
104.075 |
104.725 |
+0.375 |
22 |
1,196 |
-10 |
Nov14 |
140625 |
103.775 |
103.775 |
103.775 |
103.775 |
+0.375 |
52 |
238 |
+23 |
Dec14 |
140625 |
103.250 |
103.250 |
102.550 |
102.900 |
+0.375 |
36 |
1,151 |
+34 |
Jan15 |
140625 |
102.050 |
102.050 |
102.050 |
102.050 |
+0.400 |
0 |
17 |
+0 |
Feb15 |
140625 |
101.175 |
101.175 |
101.175 |
101.175 |
+0.375 |
0 |
1 |
+0 |
Mar15 |
140625 |
100.350 |
100.350 |
100.350 |
100.350 |
+0.400 |
0 |
1 |
+0 |
Total Volume and Open Interest |
4,600 |
7,146 |
+289 |
NY Harbor ULSD(NYM) |
Jul14 |
140625 |
304.32 |
305.05 |
301.67 |
302.98 |
-1.18 |
32,789 |
30,350 |
-7,206 |
Aug14 |
140625 |
304.70 |
305.83 |
302.36 |
303.59 |
-1.31 |
43,676 |
78,139 |
+7,238 |
Sep14 |
140625 |
305.98 |
306.38 |
303.08 |
304.27 |
-1.36 |
13,112 |
42,346 |
+1,465 |
Oct14 |
140625 |
306.96 |
306.96 |
303.85 |
304.96 |
-1.40 |
6,571 |
25,430 |
+319 |
Nov14 |
140625 |
305.70 |
306.07 |
304.54 |
305.60 |
-1.42 |
4,367 |
17,538 |
+627 |
Dec14 |
140625 |
307.97 |
307.97 |
304.80 |
305.91 |
-1.35 |
7,686 |
33,209 |
-201 |
Jan15 |
140625 |
305.94 |
306.05 |
304.92 |
306.05 |
-1.21 |
1,296 |
14,380 |
+145 |
Feb15 |
140625 |
304.41 |
305.43 |
304.03 |
305.29 |
-1.04 |
439 |
6,406 |
+20 |
Mar15 |
140625 |
302.78 |
303.74 |
302.70 |
303.74 |
-0.89 |
499 |
8,173 |
+62 |
Apr15 |
140625 |
300.73 |
301.59 |
300.73 |
301.59 |
-0.72 |
151 |
5,391 |
+14 |
May15 |
140625 |
298.78 |
299.66 |
298.78 |
299.66 |
-0.63 |
87 |
3,468 |
+8 |
Jun15 |
140625 |
296.93 |
297.96 |
296.53 |
297.96 |
-0.55 |
394 |
15,311 |
-77 |
Jul15 |
140625 |
296.86 |
296.86 |
296.86 |
296.86 |
-0.47 |
47 |
1,800 |
+12 |
Aug15 |
140625 |
295.89 |
295.89 |
295.89 |
295.89 |
-0.42 |
29 |
1,295 |
+5 |
Total Volume and Open Interest |
111,608 |
300,529 |
+2,401 |
RBOB Gasoline(NYM) |
Jul14 |
140625 |
312.10 |
312.93 |
308.29 |
309.27 |
-3.31 |
31,448 |
38,480 |
-7,851 |
Aug14 |
140625 |
309.56 |
310.00 |
305.71 |
307.05 |
-2.60 |
43,929 |
106,353 |
+6,340 |
Sep14 |
140625 |
305.43 |
305.43 |
301.70 |
303.31 |
-2.14 |
18,155 |
47,635 |
+1,089 |
Oct14 |
140625 |
288.48 |
288.48 |
285.17 |
286.68 |
-1.83 |
12,713 |
34,949 |
-1,145 |
Nov14 |
140625 |
283.80 |
283.80 |
280.44 |
282.08 |
-1.70 |
9,095 |
31,391 |
+1,910 |
Dec14 |
140625 |
280.43 |
280.43 |
277.04 |
278.62 |
-1.65 |
6,527 |
32,666 |
+515 |
Jan15 |
140625 |
275.71 |
276.77 |
274.96 |
276.58 |
-1.63 |
1,854 |
12,830 |
-19 |
Feb15 |
140625 |
274.89 |
276.50 |
274.52 |
276.16 |
-1.54 |
876 |
7,094 |
-125 |
Mar15 |
140625 |
275.27 |
277.18 |
275.27 |
276.97 |
-1.44 |
635 |
6,908 |
+54 |
Apr15 |
140625 |
292.30 |
293.28 |
292.20 |
293.28 |
-1.36 |
286 |
4,560 |
+82 |
Total Volume and Open Interest |
125,595 |
328,914 |
+881 |
e-miNY RBOB Gasoline(NYM) |
Jul14 |
140625 |
309.30 |
309.30 |
309.27 |
309.30 |
-3.30 |
0 |
1 |
+0 |
Aug14 |
140625 |
307.10 |
307.10 |
307.05 |
307.10 |
-2.60 |
|
|
|
Sep14 |
140625 |
303.30 |
303.31 |
303.30 |
303.30 |
-2.20 |
|
|
|
Oct14 |
140625 |
286.70 |
286.70 |
286.68 |
286.70 |
-1.80 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jul14 |
140625 |
4.525 |
4.587 |
4.517 |
4.553 |
+0.018 |
67,383 |
18,568 |
-11,512 |
Aug14 |
140625 |
4.542 |
4.606 |
4.532 |
4.569 |
+0.013 |
65,830 |
166,414 |
+2,790 |
Sep14 |
140625 |
4.524 |
4.581 |
4.508 |
4.546 |
+0.014 |
20,597 |
171,939 |
+2,906 |
Oct14 |
140625 |
4.519 |
4.574 |
4.506 |
4.541 |
+0.012 |
20,628 |
120,575 |
+486 |
Nov14 |
140625 |
4.548 |
4.604 |
4.536 |
4.571 |
+0.010 |
12,341 |
58,808 |
-2,509 |
Dec14 |
140625 |
4.625 |
4.672 |
4.607 |
4.640 |
+0.008 |
11,484 |
77,336 |
-173 |
Jan15 |
140625 |
4.677 |
4.727 |
4.666 |
4.697 |
+0.008 |
11,505 |
82,255 |
+350 |
Feb15 |
140625 |
4.681 |
4.688 |
4.640 |
4.665 |
+0.007 |
1,470 |
29,969 |
-143 |
Mar15 |
140625 |
4.587 |
4.596 |
4.540 |
4.565 |
unch |
8,591 |
53,589 |
-3,894 |
Apr15 |
140625 |
4.146 |
4.164 |
4.123 |
4.135 |
-0.007 |
8,965 |
65,936 |
-444 |
May15 |
140625 |
4.124 |
4.135 |
4.105 |
4.107 |
-0.005 |
2,291 |
27,011 |
-202 |
Jun15 |
140625 |
4.140 |
4.155 |
4.120 |
4.128 |
-0.004 |
1,222 |
19,033 |
-45 |
Jul15 |
140625 |
4.177 |
4.187 |
4.149 |
4.158 |
-0.003 |
1,026 |
13,357 |
+687 |
Aug15 |
140625 |
4.174 |
4.185 |
4.157 |
4.157 |
-0.003 |
1,365 |
13,676 |
-96 |
Sep15 |
140625 |
4.169 |
4.169 |
4.135 |
4.142 |
-0.002 |
24 |
10,477 |
-11 |
Oct15 |
140625 |
4.187 |
4.187 |
4.150 |
4.161 |
-0.001 |
2,662 |
27,563 |
+859 |
Total Volume and Open Interest |
240,698 |
1,045,416 |
-11,393 |
Brent Crude Oil(ICE) |
Aug14 |
140625 |
114.31 |
114.65 |
113.23 |
114.00 |
-0.46 |
220,720 |
320,633 |
-14,147 |
Sep14 |
140625 |
113.90 |
114.19 |
112.83 |
113.51 |
-0.52 |
166,029 |
326,131 |
+12,040 |
Oct14 |
140625 |
113.42 |
113.62 |
112.34 |
112.96 |
-0.58 |
89,395 |
140,151 |
+6,534 |
Nov14 |
140625 |
112.98 |
113.18 |
111.89 |
112.47 |
-0.61 |
36,836 |
66,156 |
-1,814 |
Dec14 |
140625 |
112.52 |
112.70 |
111.42 |
111.97 |
-0.63 |
89,236 |
200,726 |
-1,973 |
Jan15 |
140625 |
112.23 |
112.23 |
110.97 |
111.49 |
-0.63 |
13,004 |
61,996 |
+318 |
Feb15 |
140625 |
111.32 |
111.40 |
110.47 |
110.97 |
-0.62 |
6,257 |
33,699 |
+684 |
Mar15 |
140625 |
110.88 |
110.90 |
109.97 |
110.44 |
-0.61 |
7,262 |
38,978 |
-656 |
Apr15 |
140625 |
110.16 |
110.16 |
109.48 |
109.93 |
-0.60 |
1,598 |
43,446 |
+122 |
May15 |
140625 |
109.48 |
109.48 |
109.48 |
109.48 |
-0.58 |
888 |
19,436 |
+145 |
Jun15 |
140625 |
109.55 |
109.58 |
108.61 |
109.05 |
-0.56 |
11,588 |
66,996 |
-1,205 |
Jul15 |
140625 |
108.64 |
108.64 |
108.64 |
108.64 |
-0.55 |
643 |
17,878 |
-317 |
Aug15 |
140625 |
108.20 |
108.20 |
108.20 |
108.20 |
-0.54 |
1,063 |
14,857 |
+397 |
Sep15 |
140625 |
107.69 |
107.69 |
107.69 |
107.69 |
-0.54 |
1,163 |
19,874 |
+27 |
Total Volume and Open Interest |
684,720 |
1,633,743 |
+1,662 |
Gas Oil(ICE) |
Jul14 |
140625 |
932.50 |
933.75 |
926.50 |
928.75 |
-7.25 |
38,058 |
80,963 |
-5,058 |
Aug14 |
140625 |
937.75 |
938.25 |
929.75 |
932.25 |
-7.25 |
60,698 |
136,148 |
-1,166 |
Sep14 |
140625 |
941.25 |
941.25 |
932.75 |
935.25 |
-7.25 |
35,966 |
70,451 |
+3,820 |
Oct14 |
140625 |
941.75 |
941.75 |
935.00 |
937.50 |
-7.25 |
15,284 |
51,379 |
-379 |
Nov14 |
140625 |
939.00 |
940.00 |
934.75 |
937.00 |
-7.50 |
8,560 |
32,045 |
-918 |
Dec14 |
140625 |
937.50 |
939.50 |
932.75 |
935.00 |
-7.50 |
20,066 |
72,668 |
-2,114 |
Jan15 |
140625 |
934.00 |
934.50 |
930.00 |
932.25 |
-7.75 |
1,084 |
20,492 |
+92 |
Total Volume and Open Interest |
179,716 |
464,146 |
-5,723 |
Ethanol(CBOT) |
Jul14 |
140625 |
2.064 |
2.085 |
2.053 |
2.072 |
+0.009 |
272 |
683 |
-142 |
Aug14 |
140625 |
2.005 |
2.030 |
1.996 |
2.012 |
+0.008 |
285 |
1,505 |
+191 |
Sep14 |
140625 |
1.950 |
1.968 |
1.948 |
1.959 |
+0.008 |
102 |
1,124 |
-24 |
Oct14 |
140625 |
1.900 |
1.910 |
1.897 |
1.897 |
+0.008 |
52 |
902 |
+5 |
Nov14 |
140625 |
1.857 |
1.860 |
1.855 |
1.857 |
+0.006 |
16 |
680 |
+6 |
Dec14 |
140625 |
1.815 |
1.829 |
1.815 |
1.815 |
+0.008 |
32 |
862 |
+0 |
Jan15 |
140625 |
1.801 |
1.801 |
1.788 |
1.788 |
+0.008 |
54 |
558 |
+15 |
Feb15 |
140625 |
1.778 |
1.778 |
1.778 |
1.778 |
+0.008 |
32 |
309 |
+20 |
Total Volume and Open Interest |
845 |
6,975 |
+71 |
WTI Crude Oil(ICE) |
Aug14 |
140625 |
107.01 |
107.04 |
105.48 |
106.50 |
+0.47 |
32,971 |
88,649 |
-1,047 |
Sep14 |
140625 |
106.43 |
106.43 |
104.79 |
105.72 |
+0.40 |
17,209 |
45,926 |
+320 |
Oct14 |
140625 |
104.97 |
104.98 |
103.92 |
104.73 |
+0.38 |
6,424 |
37,295 |
+763 |
Nov14 |
140625 |
104.05 |
104.05 |
103.02 |
103.77 |
+0.37 |
2,737 |
19,032 |
+77 |
Dec14 |
140625 |
103.18 |
103.25 |
102.20 |
102.90 |
+0.38 |
9,285 |
102,620 |
+2 |
Jan15 |
140625 |
101.69 |
102.07 |
101.69 |
102.04 |
+0.39 |
751 |
12,311 |
+137 |
Feb15 |
140625 |
100.80 |
101.18 |
100.53 |
101.18 |
+0.39 |
285 |
4,172 |
+52 |
Mar15 |
140625 |
99.98 |
100.40 |
99.98 |
100.36 |
+0.40 |
274 |
14,049 |
+70 |
Apr15 |
140625 |
99.36 |
99.53 |
99.36 |
99.53 |
+0.42 |
255 |
2,705 |
+39 |
May15 |
140625 |
98.76 |
98.76 |
98.76 |
98.76 |
+0.45 |
299 |
2,500 |
+123 |
Jun15 |
140625 |
97.81 |
98.13 |
97.41 |
98.07 |
+0.49 |
534 |
26,377 |
-97 |
Jul15 |
140625 |
97.31 |
97.31 |
97.31 |
97.31 |
+0.52 |
53 |
2,054 |
+61 |
Aug15 |
140625 |
96.66 |
96.66 |
96.66 |
96.66 |
+0.55 |
16 |
1,439 |
+40 |
Sep15 |
140625 |
96.12 |
96.12 |
96.12 |
96.12 |
+0.58 |
102 |
6,799 |
+4 |
Oct15 |
140625 |
95.63 |
95.63 |
95.63 |
95.63 |
+0.60 |
24 |
792 |
+63 |
Nov15 |
140625 |
95.23 |
95.23 |
95.23 |
95.23 |
+0.61 |
24 |
4,949 |
+37 |
Total Volume and Open Interest |
73,761 |
498,963 |
+904 |
US Dollar Index(ICE) |
Sep14 |
140625 |
80.385 |
80.410 |
80.140 |
80.265 |
-0.128 |
9,911 |
57,614 |
+626 |
Dec14 |
140625 |
80.500 |
80.500 |
80.250 |
80.368 |
-0.120 |
6 |
1,200 |
-1 |
Mar15 |
140625 |
80.400 |
80.478 |
80.400 |
80.478 |
-0.120 |
0 |
28 |
+0 |
Total Volume and Open Interest |
9,917 |
58,844 |
+625 |
Australian Dollar(CME) |
Sep14 |
140625 |
93.14 |
93.54 |
93.00 |
93.45 |
+0.22 |
56,828 |
103,684 |
+3,266 |
Dec14 |
140625 |
92.48 |
92.87 |
92.48 |
92.87 |
+0.23 |
44 |
332 |
+18 |
Mar15 |
140625 |
92.30 |
92.30 |
92.07 |
92.30 |
+0.23 |
|
|
|
Total Volume and Open Interest |
56,872 |
104,027 |
+3,284 |
British Pound(CME) |
Sep14 |
140625 |
169.72 |
169.91 |
169.41 |
169.69 |
-0.03 |
60,677 |
252,703 |
-5,919 |
Dec14 |
140625 |
169.45 |
169.65 |
169.40 |
169.52 |
-0.02 |
38 |
486 |
-6 |
Mar15 |
140625 |
169.28 |
169.30 |
169.28 |
169.28 |
-0.02 |
0 |
69 |
+0 |
Total Volume and Open Interest |
60,715 |
253,365 |
-5,925 |
Canadian Dollar(CME) |
Sep14 |
140625 |
92.87 |
93.14 |
92.82 |
93.05 |
+0.14 |
51,917 |
97,564 |
+1,592 |
Dec14 |
140625 |
92.78 |
92.92 |
92.70 |
92.84 |
+0.14 |
219 |
4,133 |
+121 |
Mar15 |
140625 |
92.64 |
92.64 |
92.50 |
92.64 |
+0.14 |
12 |
771 |
+8 |
Jun15 |
140625 |
92.43 |
92.43 |
92.29 |
92.43 |
+0.14 |
7 |
334 |
+0 |
Total Volume and Open Interest |
52,155 |
103,182 |
+1,721 |
Japanese Yen(CME) |
Sep14 |
140625 |
98.13 |
99.56 |
98.11 |
98.22 |
+0.10 |
75,658 |
149,781 |
-2,962 |
Dec14 |
140625 |
98.27 |
98.91 |
98.18 |
98.28 |
+0.10 |
18 |
302 |
+5 |
Mar15 |
140625 |
98.43 |
99.21 |
98.27 |
98.37 |
+0.10 |
0 |
69 |
+0 |
Total Volume and Open Interest |
75,676 |
150,154 |
-2,957 |
Swiss Franc(CME) |
Sep14 |
140625 |
111.94 |
112.29 |
111.87 |
112.07 |
+0.16 |
19,195 |
32,674 |
+157 |
Dec14 |
140625 |
112.27 |
112.30 |
112.01 |
112.17 |
+0.16 |
19 |
186 |
-4 |
Mar15 |
140625 |
112.29 |
112.29 |
112.13 |
112.29 |
+0.16 |
0 |
1 |
+0 |
Total Volume and Open Interest |
19,214 |
32,865 |
+153 |
EuroFX(CME) |
Sep14 |
140625 |
136.08 |
136.56 |
136.04 |
136.31 |
+0.25 |
102,386 |
280,027 |
+135 |
Dec14 |
140625 |
136.14 |
136.52 |
136.11 |
136.36 |
+0.25 |
275 |
7,031 |
+51 |
Mar15 |
140625 |
136.52 |
136.52 |
136.18 |
136.43 |
+0.25 |
3 |
419 |
+1 |
Total Volume and Open Interest |
102,664 |
287,502 |
+187 |
Mexican Peso(CME) |
Jul14 |
140625 |
767.50 |
767.50 |
765.25 |
767.50 |
+2.25 |
|
|
|
Aug14 |
140625 |
766.00 |
766.00 |
763.50 |
766.00 |
+2.50 |
|
|
|
Total Volume and Open Interest |
16,411 |
129,249 |
-409 |
Brazilian Real(CME) |
Jul14 |
140625 |
451.90 |
453.85 |
451.55 |
452.40 |
+3.50 |
3,519 |
5,150 |
-1,317 |
Aug14 |
140625 |
449.10 |
449.65 |
448.20 |
448.30 |
+3.45 |
5 |
236 |
+0 |
Sep14 |
140625 |
441.10 |
445.80 |
441.10 |
444.50 |
+3.40 |
10,467 |
16,881 |
+9,463 |
Oct14 |
140625 |
440.70 |
440.70 |
437.10 |
440.70 |
+3.60 |
|
|
|
Total Volume and Open Interest |
13,991 |
34,511 |
+8,146 |
30-Year T-Bonds(CBOT) |
Sep14 |
140625 |
136~030 |
136~300 |
136~000 |
136~160 |
+0~150 |
209,256 |
729,445 |
-6,586 |
Dec14 |
140625 |
135~000 |
135~000 |
135~000 |
135~000 |
+0~160 |
0 |
58 |
+0 |
Mar15 |
140625 |
135~000 |
135~000 |
135~000 |
135~000 |
+0~160 |
|
|
|
Total Volume and Open Interest |
209,256 |
729,503 |
-6,586 |
10-Year T-Notes(CBOT) |
Sep14 |
140625 |
124~190 |
125~010 |
124~175 |
124~255 |
+0~075 |
659,782 |
2,553,706 |
+1,911 |
Dec14 |
140625 |
124~000 |
124~065 |
123~240 |
124~005 |
+0~085 |
3 |
1,226 |
+1 |
Mar15 |
140625 |
123~045 |
123~045 |
122~285 |
123~045 |
+0~080 |
0 |
2 |
+0 |
Total Volume and Open Interest |
659,785 |
2,554,934 |
+1,912 |
5-Year T-Notes(CBOT) |
Jun14 |
140625 |
119~270 |
120~016 |
119~270 |
119~302 |
+0~046 |
2,978 |
25,591 |
-2,279 |
Sep14 |
140625 |
119~012 |
119~092 |
118~314 |
119~050 |
+0~052 |
381,150 |
2,091,883 |
+15,775 |
Dec14 |
140625 |
118~072 |
118~072 |
118~072 |
118~072 |
+0~052 |
|
|
|
Total Volume and Open Interest |
384,128 |
2,117,474 |
+13,496 |
2 Year T-Notes(CBOT) |
Jun14 |
140625 |
110~010 |
110~010 |
110~006 |
110~006 |
+0~012 |
544 |
6,604 |
-177 |
Sep14 |
140625 |
109~224 |
109~240 |
109~220 |
109~234 |
+0~016 |
93,105 |
1,018,590 |
+712 |
Dec14 |
140625 |
109~144 |
109~144 |
109~144 |
109~144 |
+0~016 |
0 |
2 |
+0 |
Total Volume and Open Interest |
93,649 |
1,025,196 |
+535 |
Eurodollars(CME) |
Sep14 |
140625 |
99.760 |
99.765 |
99.755 |
99.760 |
unch |
64,105 |
803,461 |
+3,084 |
Dec14 |
140625 |
99.715 |
99.725 |
99.710 |
99.720 |
+0.005 |
51,486 |
889,677 |
-1,669 |
Mar15 |
140625 |
99.620 |
99.635 |
99.620 |
99.630 |
+0.010 |
89,962 |
1,064,213 |
-10,349 |
Jun15 |
140625 |
99.445 |
99.470 |
99.445 |
99.455 |
+0.010 |
98,245 |
965,766 |
+6,207 |
Sep15 |
140625 |
99.230 |
99.260 |
99.225 |
99.240 |
+0.015 |
136,986 |
1,149,640 |
-18,560 |
Dec15 |
140625 |
98.985 |
99.025 |
98.975 |
99.000 |
+0.025 |
135,593 |
1,490,074 |
+2,732 |
Mar16 |
140625 |
98.725 |
98.780 |
98.715 |
98.745 |
+0.035 |
113,207 |
962,360 |
-9,556 |
Jun16 |
140625 |
98.440 |
98.510 |
98.435 |
98.475 |
+0.045 |
160,073 |
694,448 |
+2,544 |
Sep16 |
140625 |
98.165 |
98.235 |
98.155 |
98.195 |
+0.045 |
128,884 |
599,081 |
+8,449 |
Dec16 |
140625 |
97.905 |
97.975 |
97.895 |
97.935 |
+0.045 |
160,301 |
866,158 |
+25,455 |
Mar17 |
140625 |
97.690 |
97.760 |
97.680 |
97.720 |
+0.045 |
116,249 |
447,986 |
+8,483 |
Jun17 |
140625 |
97.495 |
97.565 |
97.485 |
97.525 |
+0.045 |
90,618 |
328,423 |
+3,100 |
Sep17 |
140625 |
97.330 |
97.395 |
97.315 |
97.355 |
+0.040 |
63,019 |
216,773 |
-6,481 |
Dec17 |
140625 |
97.170 |
97.240 |
97.160 |
97.195 |
+0.035 |
64,544 |
242,643 |
+10,030 |
Mar18 |
140625 |
97.040 |
97.115 |
97.030 |
97.065 |
+0.030 |
40,116 |
167,051 |
-803 |
Jun18 |
140625 |
96.920 |
96.995 |
96.910 |
96.940 |
+0.025 |
27,641 |
146,439 |
-1,108 |
Sep18 |
140625 |
96.815 |
96.880 |
96.800 |
96.830 |
+0.020 |
29,847 |
82,490 |
+8,295 |
Dec18 |
140625 |
96.710 |
96.780 |
96.705 |
96.730 |
+0.020 |
22,418 |
96,249 |
+1,186 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Jun14 |
140619 |
149~15 |
149~20 |
148~23 |
148~23 |
-0~10 |
25,726 |
8,217 |
-14,269 |
Sep14 |
140625 |
148~12 |
149~14 |
148~03 |
148~27 |
+0~21 |
48,735 |
479,825 |
+431 |
Dec14 |
140625 |
147~15 |
147~15 |
147~15 |
147~15 |
+0~21 |
|
|
|
Total Volume and Open Interest |
48,735 |
479,825 |
+431 |
30 Day Federal Funds(CBOT) |
Jun14 |
140625 |
99.905 |
99.905 |
99.905 |
99.905 |
unch |
303 |
32,264 |
+46 |
Jul14 |
140625 |
99.905 |
99.905 |
99.900 |
99.900 |
unch |
58 |
38,053 |
-11 |
Aug14 |
140625 |
99.895 |
99.900 |
99.895 |
99.895 |
unch |
128 |
23,002 |
+100 |
Sep14 |
140625 |
99.885 |
99.890 |
99.885 |
99.890 |
unch |
538 |
27,889 |
+30 |
Oct14 |
140625 |
99.885 |
99.890 |
99.885 |
99.885 |
unch |
243 |
17,922 |
-10 |
Nov14 |
140625 |
99.875 |
99.875 |
99.870 |
99.875 |
+0.005 |
90 |
13,408 |
-30 |
Total Volume and Open Interest |
15,707 |
413,498 |
+3,898 |
3-Mth Euro-Yen(CME) |
Sep14 |
140625 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140625 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140625 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140625 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140625 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Dec15 |
140625 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar16 |
140625 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun16 |
140625 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep16 |
140625 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec16 |
140625 |
99.695 |
99.695 |
99.695 |
99.695 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Sep14 |
140624 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140624 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140624 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140624 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140624 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140624 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140624 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun16 |
140624 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
102 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep14 |
140624 |
145.39 |
145.46 |
145.38 |
145.45 |
+0.05 |
994 |
17,045 |
-67 |
Dec14 |
140624 |
144.88 |
144.88 |
144.88 |
144.88 |
+0.05 |
0 |
1 |
+0 |
Mar15 |
140624 |
144.31 |
144.31 |
144.31 |
144.31 |
+0.05 |
|
|
|
Total Volume and Open Interest |
994 |
17,046 |
-67 |
Euro-Bund(EUREX) |
Sep14 |
140625 |
146.35 |
146.92 |
146.21 |
146.84 |
+0.73 |
392,391 |
1,119,093 |
-164,651 |
Dec14 |
140625 |
144.44 |
145.00 |
144.44 |
144.96 |
+0.73 |
15 |
46 |
+14 |
Mar15 |
140625 |
145.12 |
145.12 |
145.12 |
145.12 |
+0.73 |
0 |
1 |
+0 |
Total Volume and Open Interest |
392,406 |
1,119,140 |
-164,637 |
Euro-Bobl(EUREX) |
Sep14 |
140625 |
127.93 |
128.14 |
127.88 |
128.11 |
+0.25 |
323,038 |
846,972 |
-3,542 |
Dec14 |
140625 |
126.68 |
126.68 |
126.68 |
126.68 |
+0.25 |
0 |
10 |
+0 |
Mar15 |
140625 |
126.68 |
126.68 |
126.68 |
126.68 |
+0.25 |
|
|
|
Total Volume and Open Interest |
323,038 |
846,982 |
-3,542 |
3-Mth Euribor(EUREX) |
Jun14 |
140616 |
99.777 |
99.777 |
99.777 |
99.777 |
-0.003 |
49 |
2,526 |
+0 |
Sep14 |
140625 |
99.820 |
99.825 |
99.820 |
99.820 |
+0.005 |
397 |
3,761 |
-183 |
Dec14 |
140625 |
99.835 |
99.835 |
99.830 |
99.830 |
+0.005 |
0 |
2,320 |
+0 |
Total Volume and Open Interest |
458 |
28,623 |
-161 |
Long Gilt(LIFFE) |
Jun14 |
140625 |
110~11 |
111~00 |
110~11 |
111~00 |
+0~27 |
5,858 |
16,701 |
-25 |
Sep14 |
140625 |
109~13 |
110~05 |
109~13 |
110~04 |
+0~27 |
189,429 |
375,883 |
+2,466 |
Total Volume and Open Interest |
195,287 |
392,584 |
+2,441 |
3-Mth Short Sterling(LIFFE) |
Sep14 |
140625 |
99.33 |
99.35 |
99.33 |
99.35 |
+0.01 |
83,713 |
431,907 |
+2,311 |
Dec14 |
140625 |
99.13 |
99.16 |
99.12 |
99.15 |
+0.03 |
114,144 |
411,687 |
-5,689 |
Mar15 |
140625 |
98.88 |
98.93 |
98.88 |
98.92 |
+0.04 |
84,310 |
340,159 |
-738 |
Jun15 |
140625 |
98.65 |
98.69 |
98.64 |
98.68 |
+0.05 |
61,284 |
261,413 |
+211 |
Sep15 |
140625 |
98.41 |
98.46 |
98.40 |
98.44 |
+0.04 |
48,891 |
259,190 |
-2,536 |
Dec15 |
140625 |
98.20 |
98.24 |
98.18 |
98.23 |
+0.05 |
49,586 |
257,545 |
+4,100 |
Total Volume and Open Interest |
563,796 |
2,875,930 |
+6,115 |
3-Mth Euribor(LIFFE) |
Sep14 |
140625 |
99.820 |
99.830 |
99.815 |
99.820 |
+0.005 |
36,581 |
506,167 |
+6,493 |
Dec14 |
140625 |
99.835 |
99.835 |
99.825 |
99.830 |
+0.005 |
17,601 |
444,572 |
+1,206 |
Mar15 |
140625 |
99.825 |
99.830 |
99.820 |
99.825 |
+0.005 |
18,154 |
378,183 |
+1,827 |
Total Volume and Open Interest |
258,527 |
3,621,976 |
+11,619 |
3-Mth Aus T-Bills(SFE) |
Sep14 |
140625 |
97.34 |
97.36 |
97.34 |
97.36 |
+0.01 |
5,247 |
184,375 |
-1,597 |
Dec14 |
140625 |
97.37 |
97.40 |
97.36 |
97.39 |
+0.01 |
9,875 |
202,838 |
+89 |
Mar15 |
140625 |
97.34 |
97.39 |
97.34 |
97.37 |
+0.02 |
8,768 |
189,329 |
+411 |
Jun15 |
140625 |
97.27 |
97.32 |
97.26 |
97.31 |
+0.04 |
9,917 |
135,274 |
+838 |
Sep15 |
140625 |
97.17 |
97.23 |
97.17 |
97.21 |
+0.03 |
4,771 |
99,769 |
-1,748 |
Dec15 |
140625 |
97.07 |
97.13 |
97.07 |
97.11 |
+0.03 |
6,763 |
66,696 |
+2,020 |
Mar16 |
140625 |
96.97 |
97.04 |
96.97 |
97.02 |
+0.04 |
1,573 |
35,382 |
+346 |
Jun16 |
140625 |
96.87 |
96.95 |
96.87 |
96.92 |
+0.04 |
2,179 |
13,476 |
+1,039 |
Sep16 |
140625 |
96.78 |
96.86 |
96.78 |
96.83 |
+0.04 |
502 |
3,324 |
+0 |
Dec16 |
140625 |
96.76 |
96.77 |
96.74 |
96.74 |
+0.05 |
6 |
458 |
+0 |
Total Volume and Open Interest |
49,607 |
931,187 |
+1,404 |
10-Year Aus T-Bonds(SFE) |
Sep14 |
140625 |
96.35 |
96.43 |
96.34 |
96.40 |
+0.05 |
34,564 |
570,794 |
-8,007 |
Dec14 |
140625 |
96.40 |
96.40 |
96.40 |
96.40 |
+0.05 |
|
|
|
Total Volume and Open Interest |
34,564 |
570,794 |
-8,007 |
3-Year Aus T-Bonds(SFE) |
Sep14 |
140625 |
97.24 |
97.31 |
97.24 |
97.29 |
+0.04 |
79,704 |
590,846 |
-11,628 |
Dec14 |
140625 |
97.29 |
97.29 |
97.29 |
97.29 |
+0.04 |
|
|
|
Total Volume and Open Interest |
79,704 |
590,846 |
-11,628 |
Gold(CMX) |
Jun14 |
140625 |
1315.3 |
1323.4 |
1312.0 |
1322.2 |
+1.3 |
142 |
425 |
-38 |
Aug14 |
140625 |
1318.9 |
1325.6 |
1305.4 |
1322.6 |
+1.3 |
109,392 |
253,112 |
-3,106 |
Oct14 |
140625 |
1318.7 |
1325.5 |
1306.5 |
1322.9 |
+1.3 |
7,571 |
16,827 |
+3,984 |
Dec14 |
140625 |
1320.0 |
1326.3 |
1308.5 |
1323.4 |
+1.3 |
6,629 |
59,243 |
+2,587 |
Feb15 |
140625 |
1313.6 |
1326.3 |
1313.6 |
1323.8 |
+1.3 |
312 |
7,507 |
+62 |
Apr15 |
140625 |
1310.0 |
1324.3 |
1310.0 |
1324.3 |
+1.3 |
74 |
8,015 |
+54 |
Jun15 |
140625 |
1316.9 |
1327.8 |
1316.6 |
1324.9 |
+1.3 |
51 |
7,270 |
-35 |
Aug15 |
140625 |
1319.9 |
1325.7 |
1319.9 |
1325.7 |
+1.3 |
5 |
4,923 |
+5 |
Oct15 |
140625 |
1320.5 |
1326.7 |
1320.5 |
1326.7 |
+1.3 |
0 |
640 |
+0 |
Dec15 |
140625 |
1317.3 |
1327.9 |
1317.3 |
1327.9 |
+1.3 |
669 |
12,971 |
+413 |
Feb16 |
140625 |
1329.5 |
1329.5 |
1329.5 |
1329.5 |
+1.3 |
2 |
846 |
-2 |
Apr16 |
140625 |
1331.4 |
1331.4 |
1331.4 |
1331.4 |
+1.3 |
|
|
|
Total Volume and Open Interest |
125,001 |
390,711 |
+3,928 |
Silver(CMX) |
Jul14 |
140625 |
2091.0 |
2116.5 |
2070.5 |
2111.6 |
+7.3 |
54,150 |
46,077 |
-7,934 |
Sep14 |
140625 |
2094.5 |
2122.0 |
2076.0 |
2117.1 |
+7.4 |
22,637 |
70,777 |
+5,718 |
Dec14 |
140625 |
2099.0 |
2128.0 |
2082.0 |
2122.7 |
+7.7 |
4,391 |
22,496 |
-566 |
Mar15 |
140625 |
2100.5 |
2130.0 |
2088.5 |
2127.8 |
+7.8 |
101 |
4,889 |
-6 |
May15 |
140625 |
2108.0 |
2131.0 |
2108.0 |
2131.0 |
+7.8 |
207 |
1,657 |
+193 |
Jul15 |
140625 |
2134.2 |
2134.2 |
2134.2 |
2134.2 |
+7.8 |
182 |
3,047 |
+4 |
Sep15 |
140625 |
2137.5 |
2137.5 |
2137.5 |
2137.5 |
+7.8 |
0 |
629 |
+0 |
Total Volume and Open Interest |
81,843 |
163,248 |
-2,512 |
Platinum(NYMEX) |
Jul14 |
140625 |
1471.8 |
1477.7 |
1454.8 |
1473.2 |
+1.3 |
18,007 |
27,513 |
-6,572 |
Oct14 |
140625 |
1473.1 |
1479.0 |
1456.2 |
1474.3 |
+1.2 |
8,160 |
37,812 |
+5,599 |
Jan15 |
140625 |
1468.0 |
1475.1 |
1460.0 |
1474.9 |
+0.9 |
28 |
388 |
+27 |
Apr15 |
140625 |
1474.9 |
1474.9 |
1474.9 |
1474.9 |
+0.9 |
0 |
3 |
+0 |
Total Volume and Open Interest |
26,206 |
65,722 |
-943 |
Palladium(NYMEX) |
Jun14 |
140625 |
829.05 |
834.25 |
828.55 |
834.25 |
+2.45 |
1 |
19 |
+0 |
Sep14 |
140625 |
829.05 |
834.75 |
822.30 |
833.25 |
+2.85 |
4,685 |
38,291 |
-253 |
Dec14 |
140625 |
826.00 |
834.00 |
823.30 |
832.90 |
+2.85 |
135 |
887 |
+109 |
Total Volume and Open Interest |
4,827 |
39,220 |
-140 |
Copper(CMX) |
Jul14 |
140625 |
314.70 |
316.95 |
312.30 |
316.70 |
+1.60 |
49,827 |
26,964 |
-5,929 |
Sep14 |
140625 |
313.80 |
316.90 |
312.30 |
316.60 |
+2.10 |
30,748 |
81,476 |
+3,672 |
Dec14 |
140625 |
313.60 |
316.50 |
312.25 |
316.30 |
+2.20 |
3,170 |
25,550 |
+549 |
Mar15 |
140625 |
313.60 |
316.20 |
312.70 |
316.20 |
+2.25 |
396 |
3,105 |
+39 |
May15 |
140625 |
314.10 |
316.35 |
314.10 |
316.35 |
+2.25 |
25 |
578 |
+6 |
Total Volume and Open Interest |
84,872 |
144,120 |
-1,613 |
DJIA Index(CBOT) |
Sep14 |
140625 |
16738 |
16800 |
16695 |
16771 |
+19 |
267 |
3,238 |
+24 |
Dec14 |
140625 |
16693 |
16693 |
16674 |
16693 |
+19 |
0 |
60 |
+0 |
Mar15 |
140625 |
16614 |
16614 |
16595 |
16614 |
+19 |
|
|
|
Jun15 |
140625 |
16535 |
16535 |
16516 |
16535 |
+19 |
|
|
|
Total Volume and Open Interest |
267 |
3,298 |
+24 |
E-mini DJIA Index(CBOT) |
Jun14 |
140620 |
16904 |
16977 |
16904 |
16977 |
+61 |
39,780 |
49,758 |
-13,079 |
Sep14 |
140625 |
16743 |
16803 |
16699 |
16771 |
+19 |
95,627 |
116,945 |
-2,759 |
Dec14 |
140625 |
16646 |
16702 |
16612 |
16693 |
+19 |
21 |
107 |
+9 |
Mar15 |
140625 |
16614 |
16614 |
16614 |
16614 |
+19 |
|
|
|
Total Volume and Open Interest |
95,648 |
117,052 |
-2,750 |
S & P 500(CME) |
Sep14 |
140625 |
1942.80 |
1953.00 |
1937.50 |
1949.40 |
+6.20 |
4,334 |
123,411 |
+905 |
Dec14 |
140625 |
1942.00 |
1946.00 |
1930.50 |
1941.70 |
+6.20 |
7 |
5,799 |
+8 |
Mar15 |
140625 |
1934.20 |
1938.50 |
1923.00 |
1934.20 |
+6.20 |
475 |
1,240 |
+475 |
Jun15 |
140625 |
1927.90 |
1932.20 |
1916.70 |
1927.90 |
+6.20 |
|
|
|
Total Volume and Open Interest |
4,816 |
130,450 |
+1,388 |
S & P 500 E-Mini(Globex) |
Sep14 |
140625 |
1942.25 |
1953.25 |
1937.25 |
1949.50 |
+6.25 |
1,024,411 |
2,853,357 |
+31,434 |
Dec14 |
140625 |
1934.00 |
1945.25 |
1929.75 |
1941.75 |
+6.25 |
537 |
8,853 |
+29 |
Total Volume and Open Interest |
1,024,997 |
2,862,418 |
+31,491 |
NASDAQ 100(CME) |
Sep14 |
140625 |
3790.80 |
3824.00 |
3783.50 |
3814.80 |
+20.30 |
286 |
2,944 |
+9 |
Dec14 |
140625 |
3808.00 |
3810.00 |
3808.00 |
3808.00 |
+20.00 |
0 |
1 |
+0 |
Mar15 |
140625 |
3801.50 |
3801.50 |
3781.30 |
3801.50 |
+20.20 |
|
|
|
Total Volume and Open Interest |
286 |
2,945 |
+9 |
NASDAQ 100 E-Mini(Globex) |
Sep14 |
140625 |
3792.30 |
3823.50 |
3783.00 |
3814.80 |
+20.30 |
161,444 |
339,092 |
+89 |
Dec14 |
140625 |
3784.80 |
3815.80 |
3776.80 |
3808.00 |
+20.00 |
218 |
97 |
+3 |
Total Volume and Open Interest |
161,663 |
339,226 |
+92 |
S & P Midcap 400(CME) |
Sep14 |
140625 |
1417.10 |
1417.10 |
1410.70 |
1417.10 |
+6.40 |
0 |
164 |
+0 |
Dec14 |
140625 |
1413.00 |
1413.00 |
1406.60 |
1413.00 |
+6.40 |
|
|
|
Mar15 |
140625 |
1409.00 |
1409.00 |
1402.60 |
1409.00 |
+6.40 |
|
|
|
Total Volume and Open Interest |
0 |
164 |
+0 |
Volatility Index(CBOE) |
Jun14 |
140617 |
13.05 |
13.05 |
12.25 |
12.35 |
-0.70 |
71,745 |
120,602 |
-17,801 |
Jul14 |
140625 |
13.05 |
13.35 |
12.50 |
12.65 |
-0.45 |
59,610 |
208,365 |
-3,221 |
Aug14 |
140625 |
13.90 |
14.15 |
13.45 |
13.60 |
-0.35 |
31,305 |
66,575 |
+4,598 |
Sep14 |
140625 |
14.79 |
15.00 |
14.40 |
14.45 |
-0.35 |
13,765 |
50,456 |
-1,709 |
Total Volume and Open Interest |
124,478 |
425,447 |
+2,140 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep14 |
140625 |
15320 |
15400 |
15235 |
15360 |
-10 |
11,010 |
57,851 |
-420 |
Dec14 |
140625 |
15325 |
15330 |
15325 |
15325 |
-5 |
1 |
10 |
-1 |
Total Volume and Open Interest |
11,011 |
57,861 |
-421 |
Nikkei 225(SGX) |
Sep14 |
140625 |
15280 |
15310 |
15260 |
15270 |
-125 |
56,890 |
254,911 |
+2,410 |
Dec14 |
140625 |
15190 |
15190 |
15190 |
15190 |
-125 |
7 |
27,187 |
+5 |
Mar15 |
140624 |
15300 |
15300 |
15300 |
15300 |
+45 |
0 |
50 |
+0 |
Total Volume and Open Interest |
62,838 |
292,071 |
+3,302 |
CAC 40(EURONEXT) |
Jul14 |
140625 |
4493.0 |
4498.0 |
4446.5 |
4460.0 |
-52.5 |
104,934 |
276,666 |
+8,982 |
Aug14 |
140625 |
4494.0 |
4498.0 |
4450.5 |
4461.0 |
-53.0 |
177 |
1,632 |
+351 |
Sep14 |
140625 |
4496.5 |
4497.5 |
4450.0 |
4462.5 |
-52.5 |
253 |
21,078 |
+25 |
Total Volume and Open Interest |
105,364 |
299,433 |
-86,011 |
Hang Seng Index(HKFE) |
Jun14 |
140625 |
22875 |
22949 |
22801 |
22898 |
+12 |
105,500 |
106,182 |
-6,452 |
Jul14 |
140625 |
22767 |
22840 |
22700 |
22801 |
+24 |
23,870 |
17,792 |
+8,258 |
Total Volume and Open Interest |
131,409 |
128,746 |
+2,765 |
DAX(EUREX) |
Jun14 |
140620 |
9994.0 |
10049.0 |
9990.0 |
10018.0 |
+13.0 |
136,360 |
53,205 |
-24,568 |
Sep14 |
140625 |
9899.0 |
9923.0 |
9842.0 |
9886.0 |
-68.0 |
89,772 |
128,254 |
-2,366 |
Dec14 |
140625 |
9880.0 |
9921.5 |
9853.0 |
9893.0 |
-67.0 |
89 |
1,008 |
+18 |
Total Volume and Open Interest |
89,861 |
129,262 |
-2,348 |
FT-SE 100(EURONEXT) |
Sep14 |
140625 |
6712.50 |
6718.50 |
6667.00 |
6692.00 |
-57.00 |
73,551 |
603,017 |
+3,038 |
Dec14 |
140625 |
6666.00 |
6666.00 |
6666.00 |
6666.00 |
-57.00 |
0 |
10,316 |
+0 |
Mar15 |
140625 |
6621.00 |
6621.00 |
6621.00 |
6621.00 |
-57.00 |
0 |
41 |
+0 |
Total Volume and Open Interest |
73,551 |
613,374 |
+3,038 |
SPI 200(SFE) |
Sep14 |
140625 |
5387.0 |
5403.0 |
5332.0 |
5353.0 |
-35.0 |
23,894 |
211,779 |
-79 |
Dec14 |
140625 |
5352.0 |
5352.0 |
5352.0 |
5352.0 |
-34.0 |
6 |
3,010 |
-8 |
Mar15 |
140625 |
5317.0 |
5317.0 |
5317.0 |
5317.0 |
-34.0 |
0 |
2,517 |
-7 |
Total Volume and Open Interest |
24,122 |
218,425 |
-38,817 |
FTSE MIB(ISE) |
Sep14 |
140625 |
21570.00 |
21760.00 |
21410.00 |
21508.00 |
-164.00 |
23,217 |
48,828 |
-1,465 |
Dec14 |
140625 |
21415.00 |
21610.00 |
21300.00 |
21398.00 |
-154.00 |
14 |
43 |
+4 |
Mar15 |
140625 |
21400.00 |
21400.00 |
21400.00 |
21400.00 |
-154.00 |
|
|
|
Total Volume and Open Interest |
23,231 |
48,871 |
-1,461 |
KOSPI 200(KFE) |
Sep14 |
140625 |
260.95 |
261.60 |
258.90 |
259.20 |
-1.85 |
110,496 |
107,130 |
-4,570 |
Dec14 |
140625 |
262.20 |
262.20 |
260.35 |
260.60 |
-1.85 |
145 |
935 |
-1 |
Mar15 |
140625 |
260.70 |
260.70 |
259.70 |
259.85 |
-1.95 |
1 |
419 |
+0 |
Total Volume and Open Interest |
110,642 |
108,484 |
-4,571 |
GSCI(CME) |
Jul14 |
140625 |
667.00 |
667.00 |
664.25 |
667.00 |
+0.20 |
171 |
10,035 |
+159 |
Aug14 |
140625 |
663.00 |
663.00 |
660.00 |
663.00 |
+0.20 |
0 |
65 |
+0 |
Sep14 |
140625 |
659.50 |
659.50 |
656.50 |
659.50 |
+0.20 |
|
|
|
Total Volume and Open Interest |
171 |
10,100 |
+159 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|