|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed July 02, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul14 |
140702 |
1399.75 |
1410.00 |
1392.50 |
1392.50 |
-7.50 |
17,766 |
11,886 |
-9,097 |
Aug14 |
140702 |
1330.00 |
1335.00 |
1311.25 |
1314.75 |
-13.00 |
61,277 |
66,586 |
-2,398 |
Sep14 |
140702 |
1183.25 |
1188.25 |
1173.50 |
1180.25 |
-3.50 |
18,005 |
21,939 |
+3,333 |
Nov14 |
140702 |
1147.25 |
1152.25 |
1135.00 |
1141.50 |
-6.00 |
196,644 |
395,702 |
+9,262 |
Jan15 |
140702 |
1155.00 |
1160.25 |
1143.00 |
1149.75 |
-5.75 |
16,323 |
35,403 |
+1,774 |
Mar15 |
140702 |
1163.50 |
1168.00 |
1151.25 |
1158.00 |
-5.25 |
11,358 |
22,194 |
+886 |
May15 |
140702 |
1169.25 |
1174.75 |
1158.75 |
1165.50 |
-4.25 |
6,663 |
11,958 |
+1,336 |
Jul15 |
140702 |
1176.25 |
1181.00 |
1165.75 |
1173.00 |
-3.25 |
5,877 |
10,705 |
+627 |
Aug15 |
140702 |
1164.75 |
1173.25 |
1164.75 |
1170.50 |
-2.75 |
29 |
284 |
+7 |
Sep15 |
140702 |
1153.75 |
1156.50 |
1153.75 |
1153.75 |
-2.75 |
33 |
48 |
+12 |
Nov15 |
140702 |
1147.00 |
1153.75 |
1138.75 |
1148.75 |
-0.25 |
3,004 |
20,544 |
+247 |
Jan16 |
140702 |
1149.00 |
1153.00 |
1144.00 |
1152.25 |
-0.75 |
5 |
67 |
+3 |
Mar16 |
140702 |
1150.00 |
1154.00 |
1150.00 |
1152.50 |
-1.50 |
0 |
12 |
+0 |
May16 |
140702 |
1154.75 |
1156.00 |
1154.75 |
1154.75 |
-1.25 |
2 |
1 |
+0 |
Total Volume and Open Interest |
337,009 |
597,681 |
+6,002 |
Soybean Meal(CBOT) |
Jul14 |
140702 |
458.00 |
458.30 |
450.00 |
452.30 |
-3.80 |
7,391 |
5,469 |
-3,651 |
Aug14 |
140702 |
431.10 |
432.80 |
424.00 |
426.70 |
-3.30 |
36,301 |
57,662 |
-3,381 |
Sep14 |
140702 |
390.20 |
392.50 |
386.80 |
390.30 |
+0.20 |
9,490 |
20,813 |
+1,379 |
Oct14 |
140702 |
366.00 |
367.40 |
362.50 |
366.60 |
+1.20 |
7,094 |
17,232 |
+206 |
Dec14 |
140702 |
362.50 |
364.50 |
359.00 |
363.10 |
+1.00 |
62,809 |
156,748 |
-181 |
Jan15 |
140702 |
362.30 |
364.20 |
359.90 |
363.30 |
+1.20 |
5,847 |
13,047 |
+192 |
Mar15 |
140702 |
364.60 |
367.20 |
362.30 |
366.00 |
+1.30 |
4,511 |
9,271 |
+231 |
May15 |
140702 |
367.00 |
369.40 |
365.40 |
368.70 |
+1.50 |
2,455 |
8,665 |
+329 |
Jul15 |
140702 |
370.10 |
372.30 |
367.90 |
371.50 |
+1.70 |
1,972 |
7,396 |
+84 |
Aug15 |
140702 |
371.50 |
372.30 |
368.90 |
371.30 |
+1.30 |
395 |
1,219 |
+108 |
Total Volume and Open Interest |
138,977 |
300,717 |
-4,495 |
Soybean Oil(CBOT) |
Jul14 |
140702 |
38.87 |
38.90 |
38.47 |
38.47 |
-0.40 |
7,881 |
4,954 |
-2,988 |
Aug14 |
140702 |
38.94 |
39.12 |
38.52 |
38.57 |
-0.40 |
41,021 |
59,146 |
+1,009 |
Sep14 |
140702 |
39.03 |
39.22 |
38.60 |
38.65 |
-0.43 |
14,945 |
21,442 |
-615 |
Oct14 |
140702 |
39.04 |
39.21 |
38.60 |
38.64 |
-0.44 |
7,296 |
16,098 |
+364 |
Dec14 |
140702 |
39.22 |
39.38 |
38.70 |
38.78 |
-0.45 |
55,059 |
176,026 |
-535 |
Jan15 |
140702 |
39.34 |
39.48 |
38.84 |
38.89 |
-0.46 |
3,536 |
12,912 |
+355 |
Mar15 |
140702 |
39.50 |
39.68 |
38.96 |
39.05 |
-0.48 |
3,076 |
8,267 |
+106 |
May15 |
140702 |
39.65 |
39.84 |
39.08 |
39.18 |
-0.49 |
2,343 |
4,676 |
-41 |
Jul15 |
140702 |
39.75 |
39.96 |
39.18 |
39.25 |
-0.51 |
1,517 |
3,136 |
-64 |
Aug15 |
140702 |
39.70 |
39.71 |
39.19 |
39.25 |
-0.46 |
52 |
869 |
-5 |
Total Volume and Open Interest |
137,092 |
310,672 |
-2,406 |
Canola(WCE) |
Jul14 |
140702 |
508.2 |
509.9 |
489.6 |
489.6 |
+2.3 |
2,181 |
473 |
-1,665 |
Nov14 |
140702 |
453.0 |
457.5 |
448.2 |
450.6 |
-6.7 |
12,530 |
91,498 |
-2,979 |
Jan15 |
140702 |
457.1 |
460.3 |
452.3 |
454.5 |
-5.7 |
1,152 |
27,772 |
+314 |
Mar15 |
140702 |
457.8 |
461.1 |
452.9 |
455.5 |
-5.2 |
348 |
11,978 |
+170 |
May15 |
140702 |
457.1 |
457.4 |
451.9 |
455.2 |
-4.6 |
400 |
6,242 |
+258 |
Total Volume and Open Interest |
16,762 |
142,789 |
-3,848 |
Corn(CBOT) |
Jul14 |
140702 |
423.00 |
423.25 |
416.25 |
418.50 |
-4.25 |
32,988 |
16,307 |
-8,569 |
Sep14 |
140702 |
416.00 |
416.50 |
410.00 |
412.25 |
-3.75 |
174,734 |
512,133 |
+2,402 |
Dec14 |
140702 |
423.00 |
423.25 |
416.25 |
418.00 |
-4.75 |
214,224 |
548,883 |
+4,128 |
Mar15 |
140702 |
434.50 |
434.50 |
427.75 |
429.25 |
-5.00 |
20,310 |
88,173 |
+3,503 |
May15 |
140702 |
441.75 |
441.75 |
435.50 |
436.75 |
-4.75 |
6,947 |
18,249 |
-144 |
Jul15 |
140702 |
448.75 |
449.00 |
442.25 |
443.75 |
-4.75 |
11,492 |
39,667 |
+282 |
Sep15 |
140702 |
448.00 |
448.00 |
442.50 |
443.75 |
-4.00 |
3,784 |
7,349 |
-764 |
Dec15 |
140702 |
449.25 |
449.25 |
444.00 |
444.75 |
-4.50 |
9,076 |
53,119 |
+354 |
Mar16 |
140702 |
456.50 |
459.00 |
453.50 |
454.50 |
-4.50 |
510 |
1,207 |
+8 |
May16 |
140702 |
460.75 |
465.00 |
460.75 |
460.75 |
-4.25 |
340 |
387 |
+58 |
Total Volume and Open Interest |
475,189 |
1,288,682 |
+1,321 |
Wheat(CBOT) |
Jul14 |
140702 |
560.75 |
562.75 |
555.50 |
561.75 |
+2.00 |
5,942 |
2,138 |
-2,293 |
Sep14 |
140702 |
573.50 |
577.00 |
568.75 |
575.50 |
+3.00 |
72,057 |
193,044 |
+212 |
Dec14 |
140702 |
595.25 |
599.75 |
591.75 |
598.25 |
+3.25 |
28,145 |
102,400 |
+1,845 |
Mar15 |
140702 |
617.75 |
623.00 |
614.00 |
621.75 |
+4.00 |
7,005 |
34,760 |
+683 |
May15 |
140702 |
632.00 |
637.00 |
629.00 |
637.00 |
+5.25 |
749 |
7,726 |
+150 |
Jul15 |
140702 |
643.25 |
650.00 |
641.50 |
649.00 |
+5.50 |
1,151 |
22,127 |
+388 |
Total Volume and Open Interest |
115,256 |
367,999 |
+1,059 |
Wheat(KCBT) |
Jul14 |
140702 |
696.50 |
700.00 |
672.25 |
683.00 |
-17.00 |
1,325 |
1,566 |
-1,077 |
Sep14 |
140702 |
689.50 |
690.00 |
678.75 |
681.75 |
-7.00 |
11,492 |
75,346 |
+786 |
Dec14 |
140702 |
697.00 |
697.00 |
687.00 |
690.25 |
-5.75 |
7,837 |
42,379 |
-271 |
Mar15 |
140702 |
700.25 |
702.25 |
693.50 |
696.00 |
-6.25 |
1,442 |
6,612 |
+368 |
May15 |
140702 |
700.00 |
701.50 |
695.00 |
698.00 |
-3.50 |
146 |
1,985 |
-23 |
Jul15 |
140702 |
696.00 |
696.00 |
687.75 |
690.75 |
unch |
315 |
5,832 |
+31 |
Total Volume and Open Interest |
22,579 |
134,500 |
-191 |
Wheat(MGE) |
Jul14 |
140702 |
652.00 |
652.25 |
650.00 |
651.75 |
-5.50 |
225 |
205 |
-437 |
Sep14 |
140702 |
670.00 |
671.00 |
662.00 |
665.00 |
-5.25 |
4,768 |
29,355 |
-690 |
Dec14 |
140702 |
679.75 |
681.50 |
673.25 |
675.75 |
-4.50 |
3,283 |
21,685 |
+207 |
Mar15 |
140702 |
690.50 |
692.75 |
684.50 |
687.50 |
-5.25 |
559 |
5,501 |
+43 |
May15 |
140702 |
696.00 |
699.75 |
692.00 |
693.00 |
-7.25 |
29 |
704 |
+6 |
Total Volume and Open Interest |
8,889 |
58,033 |
-867 |
Oats(CBOT) |
Jul14 |
140702 |
352.75 |
366.75 |
346.00 |
366.75 |
+20.75 |
62 |
105 |
-54 |
Sep14 |
140702 |
336.75 |
347.00 |
336.75 |
346.75 |
+10.00 |
139 |
1,603 |
-2 |
Dec14 |
140702 |
332.00 |
342.75 |
332.00 |
342.00 |
+10.00 |
441 |
5,158 |
+25 |
Mar15 |
140702 |
328.25 |
334.00 |
325.75 |
333.50 |
+7.75 |
16 |
315 |
+14 |
Total Volume and Open Interest |
658 |
7,193 |
-17 |
Rough Rice(CBOT) |
Jul14 |
140702 |
15.00 |
15.05 |
14.66 |
14.66 |
+0.16 |
93 |
942 |
-58 |
Sep14 |
140702 |
13.53 |
13.69 |
13.48 |
13.69 |
+0.16 |
274 |
5,216 |
+41 |
Nov14 |
140702 |
13.71 |
13.89 |
13.71 |
13.89 |
+0.15 |
81 |
2,152 |
+38 |
Jan15 |
140702 |
14.01 |
14.06 |
13.90 |
14.06 |
+0.15 |
2 |
57 |
+2 |
Total Volume and Open Interest |
450 |
8,454 |
+23 |
Live Cattle(CME) |
Aug14 |
140702 |
151.630 |
154.500 |
151.075 |
152.325 |
+0.825 |
21,373 |
160,995 |
-2,231 |
Oct14 |
140702 |
155.000 |
158.000 |
154.325 |
155.685 |
+0.610 |
11,085 |
89,948 |
+1,235 |
Dec14 |
140702 |
155.185 |
157.450 |
154.575 |
155.575 |
+0.195 |
6,868 |
56,092 |
+329 |
Feb15 |
140702 |
155.100 |
156.800 |
154.535 |
155.485 |
+0.185 |
2,117 |
27,493 |
+513 |
Apr15 |
140702 |
156.000 |
157.285 |
155.200 |
156.130 |
-0.070 |
1,370 |
16,046 |
+76 |
Jun15 |
140702 |
148.850 |
149.900 |
148.200 |
148.750 |
-0.050 |
398 |
4,123 |
-83 |
Total Volume and Open Interest |
43,425 |
356,018 |
-606 |
Feeder Cattle(CME) |
Aug14 |
140702 |
216.100 |
218.785 |
215.380 |
216.200 |
+0.415 |
5,326 |
23,424 |
-93 |
Sep14 |
140702 |
217.080 |
219.750 |
216.300 |
217.550 |
+0.550 |
1,460 |
6,240 |
+101 |
Oct14 |
140702 |
217.500 |
219.735 |
216.535 |
217.380 |
+0.095 |
2,189 |
8,709 |
-51 |
Nov14 |
140702 |
217.500 |
219.330 |
216.050 |
217.250 |
+0.250 |
974 |
5,297 |
+53 |
Jan15 |
140702 |
212.850 |
214.300 |
211.035 |
212.285 |
+0.585 |
627 |
4,851 |
+97 |
Mar15 |
140702 |
210.830 |
212.350 |
209.550 |
210.550 |
+0.250 |
177 |
1,070 |
+4 |
Apr15 |
140702 |
210.500 |
212.200 |
209.485 |
210.450 |
-0.050 |
128 |
377 |
+60 |
Total Volume and Open Interest |
10,953 |
50,164 |
+192 |
Lean Hogs(CME) |
Jul14 |
140702 |
130.850 |
131.880 |
130.100 |
130.800 |
-0.250 |
11,120 |
23,060 |
-770 |
Aug14 |
140702 |
130.000 |
131.485 |
129.500 |
130.350 |
-0.085 |
17,138 |
79,356 |
+137 |
Oct14 |
140702 |
114.150 |
115.635 |
113.680 |
115.100 |
+0.950 |
6,641 |
54,895 |
+1,364 |
Dec14 |
140702 |
99.500 |
101.385 |
99.200 |
101.050 |
+1.200 |
3,227 |
44,490 |
-84 |
Feb15 |
140702 |
92.900 |
94.500 |
92.800 |
94.350 |
+1.650 |
2,862 |
17,811 |
+614 |
Apr15 |
140702 |
92.500 |
94.450 |
92.500 |
94.350 |
+1.170 |
1,460 |
11,239 |
+202 |
May15 |
140702 |
93.700 |
94.350 |
93.700 |
94.150 |
+1.300 |
44 |
611 |
+16 |
Jun15 |
140702 |
95.250 |
96.035 |
95.080 |
95.885 |
+0.785 |
838 |
5,566 |
+379 |
Total Volume and Open Interest |
43,637 |
238,479 |
+1,996 |
Class III Milk(CME) |
Jun14 |
140702 |
21.36 |
21.36 |
21.36 |
21.36 |
+0.03 |
1 |
4,702 |
+1 |
Jul14 |
140702 |
21.13 |
21.34 |
21.13 |
21.25 |
+0.02 |
265 |
4,041 |
-45 |
Aug14 |
140702 |
20.61 |
20.69 |
20.20 |
20.38 |
-0.31 |
360 |
3,545 |
-23 |
Sep14 |
140702 |
20.45 |
20.60 |
20.05 |
20.23 |
-0.37 |
161 |
3,260 |
+29 |
Oct14 |
140702 |
20.29 |
20.51 |
20.03 |
20.23 |
-0.28 |
80 |
2,736 |
+9 |
Total Volume and Open Interest |
1,049 |
27,833 |
-1 |
Cocoa(ICE) |
Jul14 |
140702 |
3109 |
3136 |
3109 |
3136 |
+1 |
0 |
474 |
+0 |
Sep14 |
140702 |
3118 |
3141 |
3081 |
3117 |
-2 |
14,106 |
111,798 |
-803 |
Dec14 |
140702 |
3117 |
3138 |
3076 |
3113 |
-4 |
2,217 |
58,767 |
+450 |
Mar15 |
140702 |
3113 |
3132 |
3071 |
3110 |
-3 |
1,215 |
32,183 |
+443 |
May15 |
140702 |
3112 |
3112 |
3089 |
3111 |
-2 |
135 |
7,522 |
+51 |
Jul15 |
140702 |
3108 |
3108 |
3100 |
3108 |
-2 |
47 |
4,168 |
-12 |
Sep15 |
140702 |
3107 |
3107 |
3107 |
3107 |
-3 |
40 |
985 |
-7 |
Total Volume and Open Interest |
17,827 |
217,244 |
+145 |
Coffee "C"(ICE) |
Jul14 |
140702 |
169.50 |
171.05 |
169.50 |
171.05 |
+2.75 |
46 |
212 |
-40 |
Sep14 |
140702 |
171.00 |
174.30 |
170.80 |
173.30 |
+2.35 |
11,559 |
84,879 |
-637 |
Dec14 |
140702 |
174.65 |
177.60 |
174.50 |
176.95 |
+2.40 |
2,506 |
39,099 |
+675 |
Mar15 |
140702 |
177.90 |
180.50 |
177.90 |
180.20 |
+2.40 |
592 |
20,682 |
+30 |
May15 |
140702 |
180.45 |
182.20 |
179.95 |
182.05 |
+2.35 |
424 |
4,687 |
-2 |
Jul15 |
140702 |
183.45 |
183.45 |
183.25 |
183.30 |
+2.55 |
215 |
1,596 |
-2 |
Total Volume and Open Interest |
15,415 |
158,929 |
+50 |
Orange Juice(ICE) |
Jul14 |
140702 |
145.50 |
145.50 |
145.10 |
145.10 |
+1.60 |
304 |
1,014 |
-54 |
Sep14 |
140702 |
147.20 |
149.45 |
146.95 |
148.10 |
+0.70 |
1,115 |
11,609 |
-14 |
Nov14 |
140702 |
149.85 |
150.55 |
149.35 |
149.80 |
+0.85 |
108 |
1,815 |
+64 |
Jan15 |
140702 |
152.00 |
152.25 |
151.50 |
152.05 |
+0.85 |
18 |
765 |
+15 |
Mar15 |
140702 |
154.00 |
154.00 |
154.00 |
154.00 |
+0.80 |
7 |
290 |
+7 |
May15 |
140702 |
155.30 |
155.30 |
155.30 |
155.30 |
+0.65 |
29 |
43 |
+29 |
Total Volume and Open Interest |
1,581 |
15,536 |
+47 |
Sugar #11(ICE) |
Oct14 |
140702 |
17.83 |
17.96 |
17.65 |
17.87 |
+0.07 |
66,893 |
504,791 |
-7,506 |
Mar15 |
140702 |
19.21 |
19.36 |
19.06 |
19.28 |
+0.12 |
25,579 |
195,920 |
+2,093 |
May15 |
140702 |
19.25 |
19.38 |
19.13 |
19.32 |
+0.12 |
4,566 |
38,700 |
+1,260 |
Jul15 |
140702 |
19.25 |
19.35 |
19.13 |
19.31 |
+0.11 |
3,480 |
61,899 |
+775 |
Oct15 |
140702 |
19.32 |
19.51 |
19.30 |
19.48 |
+0.11 |
1,401 |
26,575 |
+191 |
Mar16 |
140702 |
19.72 |
19.85 |
19.69 |
19.83 |
+0.08 |
439 |
13,633 |
+69 |
May16 |
140702 |
19.66 |
19.77 |
19.66 |
19.77 |
+0.05 |
86 |
2,659 |
+54 |
Jul16 |
140702 |
19.65 |
19.73 |
19.65 |
19.72 |
+0.03 |
18 |
2,906 |
-4 |
Total Volume and Open Interest |
102,522 |
856,058 |
-5,105 |
London Cocoa(LCE) |
Jul14 |
140702 |
1964 |
1967 |
1936 |
1957 |
-5 |
3,461 |
34,991 |
-1,275 |
Sep14 |
140702 |
1934 |
1954 |
1908 |
1931 |
-4 |
10,657 |
86,714 |
+1,235 |
Dec14 |
140702 |
1917 |
1925 |
1893 |
1914 |
-3 |
3,909 |
64,301 |
+1,277 |
Mar15 |
140702 |
1907 |
1926 |
1883 |
1904 |
-4 |
2,787 |
67,568 |
-668 |
May15 |
140702 |
1902 |
1903 |
1875 |
1895 |
-3 |
665 |
21,621 |
+544 |
Jul15 |
140702 |
1891 |
1891 |
1869 |
1887 |
-4 |
79 |
2,245 |
-31 |
Sep15 |
140702 |
1882 |
1882 |
1874 |
1879 |
-4 |
0 |
1,394 |
-13 |
Total Volume and Open Interest |
21,558 |
280,390 |
+1,074 |
London Sugar(LCE) |
Aug14 |
140702 |
465.50 |
468.00 |
461.90 |
467.50 |
+1.40 |
4,056 |
24,142 |
-2,120 |
Oct14 |
140702 |
472.50 |
475.30 |
469.10 |
474.60 |
+0.70 |
4,086 |
34,783 |
+1,179 |
Dec14 |
140702 |
486.60 |
489.50 |
483.40 |
488.70 |
+1.50 |
1,054 |
10,196 |
+370 |
Mar15 |
140702 |
499.00 |
503.70 |
497.10 |
502.60 |
+1.90 |
471 |
7,749 |
+82 |
May15 |
140702 |
504.90 |
508.60 |
503.00 |
508.60 |
+2.40 |
246 |
2,851 |
+137 |
Total Volume and Open Interest |
10,267 |
82,373 |
-320 |
Cotton(ICE) |
Jul14 |
140702 |
76.75 |
76.75 |
76.69 |
76.69 |
-0.39 |
28 |
2,124 |
-176 |
Oct14 |
140702 |
72.74 |
72.98 |
71.85 |
72.26 |
-0.34 |
35 |
242 |
+8 |
Dec14 |
140702 |
73.40 |
73.40 |
72.38 |
72.47 |
-0.93 |
15,310 |
119,436 |
+188 |
Mar15 |
140702 |
73.95 |
74.19 |
73.40 |
73.50 |
-1.00 |
1,459 |
17,836 |
+370 |
May15 |
140702 |
74.94 |
75.17 |
74.56 |
74.68 |
-0.87 |
448 |
1,343 |
+112 |
Jul15 |
140702 |
75.97 |
75.97 |
75.50 |
75.71 |
-0.67 |
203 |
1,656 |
+51 |
Total Volume and Open Interest |
17,615 |
144,738 |
+650 |
Lumber(CME) |
Jul14 |
140702 |
333.8 |
338.0 |
333.0 |
337.5 |
+3.5 |
50 |
667 |
-90 |
Sep14 |
140702 |
333.1 |
338.8 |
332.0 |
337.8 |
+4.8 |
277 |
3,095 |
-96 |
Nov14 |
140702 |
331.2 |
336.3 |
330.3 |
335.1 |
+2.3 |
18 |
534 |
+5 |
Jan15 |
140702 |
340.6 |
342.0 |
337.0 |
340.6 |
+1.8 |
1 |
23 |
+0 |
Total Volume and Open Interest |
346 |
4,323 |
-181 |
Crude Oil(NYM) |
Aug14 |
140702 |
105.21 |
105.53 |
104.10 |
104.48 |
-0.86 |
215,334 |
288,241 |
-5,554 |
Sep14 |
140702 |
104.66 |
104.89 |
103.52 |
103.91 |
-0.83 |
88,245 |
209,240 |
+4,775 |
Oct14 |
140702 |
103.85 |
104.02 |
102.68 |
103.09 |
-0.77 |
40,353 |
142,632 |
-185 |
Nov14 |
140702 |
103.11 |
103.12 |
101.86 |
102.28 |
-0.73 |
22,851 |
77,371 |
+2,851 |
Dec14 |
140702 |
102.12 |
102.34 |
101.07 |
101.54 |
-0.71 |
53,591 |
225,312 |
+971 |
Jan15 |
140702 |
101.48 |
101.52 |
100.34 |
100.82 |
-0.69 |
6,409 |
72,304 |
-944 |
Feb15 |
140702 |
100.68 |
100.76 |
99.68 |
100.10 |
-0.68 |
2,838 |
37,556 |
+311 |
Mar15 |
140702 |
100.06 |
100.07 |
98.98 |
99.41 |
-0.65 |
10,453 |
63,860 |
-69 |
Apr15 |
140702 |
99.03 |
99.03 |
98.50 |
98.70 |
-0.63 |
1,767 |
26,353 |
+173 |
May15 |
140702 |
98.40 |
98.40 |
98.06 |
98.06 |
-0.60 |
1,060 |
24,176 |
+216 |
Jun15 |
140702 |
98.08 |
98.08 |
96.99 |
97.50 |
-0.56 |
14,741 |
108,137 |
+2,702 |
Jul15 |
140702 |
96.35 |
96.86 |
96.35 |
96.86 |
-0.51 |
729 |
24,792 |
+91 |
Aug15 |
140702 |
96.50 |
96.50 |
96.09 |
96.32 |
-0.46 |
444 |
21,129 |
+173 |
Sep15 |
140702 |
95.88 |
95.88 |
95.86 |
95.88 |
-0.40 |
3,279 |
31,014 |
+33 |
Oct15 |
140702 |
95.49 |
95.49 |
95.47 |
95.49 |
-0.34 |
524 |
20,248 |
+100 |
Nov15 |
140702 |
95.17 |
95.17 |
95.15 |
95.17 |
-0.30 |
211 |
22,097 |
+6 |
Total Volume and Open Interest |
494,267 |
1,752,640 |
+8,763 |
e-miNY Crude Oil(NYM) |
Jul14 |
140619 |
106.050 |
106.625 |
105.325 |
106.425 |
+0.450 |
4,736 |
4,883 |
-408 |
Aug14 |
140702 |
105.225 |
105.525 |
104.100 |
104.475 |
-0.875 |
4,831 |
3,833 |
+150 |
Sep14 |
140702 |
104.750 |
104.900 |
103.500 |
103.900 |
-0.850 |
296 |
1,382 |
+57 |
Oct14 |
140702 |
103.900 |
104.000 |
102.775 |
103.100 |
-0.750 |
82 |
1,221 |
-5 |
Nov14 |
140702 |
102.675 |
102.675 |
101.850 |
102.275 |
-0.725 |
44 |
224 |
-22 |
Dec14 |
140702 |
102.275 |
102.275 |
101.100 |
101.550 |
-0.700 |
8 |
1,239 |
+8 |
Jan15 |
140702 |
100.825 |
100.825 |
100.825 |
100.825 |
-0.675 |
0 |
19 |
+0 |
Feb15 |
140702 |
100.100 |
100.100 |
100.100 |
100.100 |
-0.675 |
2 |
3 |
+2 |
Mar15 |
140702 |
99.400 |
99.400 |
99.400 |
99.400 |
-0.650 |
2 |
3 |
+2 |
Apr15 |
140702 |
98.700 |
98.700 |
98.700 |
98.700 |
-0.625 |
|
|
|
Total Volume and Open Interest |
5,265 |
8,009 |
+192 |
NY Harbor ULSD(NYM) |
Aug14 |
140702 |
297.29 |
298.10 |
293.82 |
294.61 |
-3.21 |
58,356 |
86,200 |
-1,264 |
Sep14 |
140702 |
298.28 |
299.28 |
295.26 |
296.00 |
-3.03 |
19,685 |
45,623 |
+763 |
Oct14 |
140702 |
299.48 |
300.05 |
296.36 |
297.05 |
-2.90 |
8,843 |
28,738 |
+733 |
Nov14 |
140702 |
299.75 |
300.09 |
297.50 |
298.09 |
-2.73 |
4,797 |
18,562 |
+558 |
Dec14 |
140702 |
301.40 |
301.41 |
298.14 |
298.84 |
-2.57 |
10,158 |
32,284 |
+158 |
Jan15 |
140702 |
301.13 |
301.13 |
298.96 |
299.39 |
-2.45 |
1,431 |
15,403 |
-66 |
Feb15 |
140702 |
300.52 |
300.52 |
298.82 |
299.08 |
-2.31 |
1,363 |
7,423 |
+290 |
Mar15 |
140702 |
299.59 |
299.59 |
297.08 |
297.82 |
-2.19 |
1,783 |
8,822 |
+358 |
Apr15 |
140702 |
297.60 |
297.60 |
295.41 |
296.16 |
-2.07 |
814 |
6,534 |
+257 |
May15 |
140702 |
295.77 |
295.77 |
293.82 |
294.59 |
-1.95 |
310 |
3,847 |
+11 |
Jun15 |
140702 |
294.54 |
294.89 |
292.51 |
293.15 |
-1.88 |
551 |
15,737 |
+135 |
Jul15 |
140702 |
292.29 |
292.29 |
292.29 |
292.29 |
-1.81 |
42 |
1,722 |
+13 |
Aug15 |
140702 |
291.63 |
291.63 |
291.63 |
291.63 |
-1.71 |
10 |
1,367 |
+7 |
Sep15 |
140702 |
291.22 |
291.22 |
291.22 |
291.22 |
-1.68 |
7 |
1,528 |
+0 |
Total Volume and Open Interest |
108,600 |
290,650 |
-3,668 |
RBOB Gasoline(NYM) |
Aug14 |
140702 |
303.43 |
304.17 |
301.07 |
302.40 |
-1.26 |
51,751 |
118,408 |
-511 |
Sep14 |
140702 |
300.20 |
300.52 |
297.58 |
298.72 |
-1.49 |
20,076 |
53,892 |
+1,046 |
Oct14 |
140702 |
283.54 |
283.58 |
280.86 |
281.90 |
-1.64 |
10,111 |
34,584 |
+410 |
Nov14 |
140702 |
279.04 |
279.04 |
276.48 |
277.44 |
-1.62 |
6,533 |
33,324 |
+554 |
Dec14 |
140702 |
275.77 |
275.88 |
273.19 |
274.16 |
-1.66 |
5,741 |
36,714 |
+516 |
Jan15 |
140702 |
273.91 |
273.91 |
271.52 |
272.40 |
-1.66 |
1,765 |
14,002 |
+85 |
Feb15 |
140702 |
273.20 |
273.24 |
271.23 |
272.22 |
-1.55 |
1,435 |
7,841 |
+351 |
Mar15 |
140702 |
274.10 |
274.15 |
272.16 |
273.18 |
-1.42 |
895 |
7,847 |
+245 |
Apr15 |
140702 |
289.56 |
290.23 |
289.30 |
289.58 |
-1.44 |
403 |
5,193 |
+2 |
May15 |
140702 |
288.72 |
289.00 |
288.15 |
288.49 |
-1.43 |
355 |
2,078 |
+62 |
Total Volume and Open Interest |
99,576 |
319,753 |
-4,712 |
e-miNY RBOB Gasoline(NYM) |
Aug14 |
140702 |
303.70 |
303.70 |
302.40 |
302.40 |
-1.30 |
|
|
|
Sep14 |
140702 |
298.70 |
298.72 |
298.70 |
298.70 |
-1.50 |
|
|
|
Oct14 |
140702 |
281.90 |
281.90 |
281.90 |
281.90 |
-1.60 |
|
|
|
Nov14 |
140702 |
277.40 |
277.44 |
277.40 |
277.40 |
-1.70 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Aug14 |
140702 |
4.444 |
4.459 |
4.338 |
4.357 |
-0.098 |
87,437 |
153,404 |
-6,786 |
Sep14 |
140702 |
4.417 |
4.439 |
4.329 |
4.348 |
-0.088 |
28,052 |
176,599 |
+443 |
Oct14 |
140702 |
4.414 |
4.433 |
4.327 |
4.346 |
-0.083 |
22,423 |
122,839 |
+605 |
Nov14 |
140702 |
4.450 |
4.458 |
4.359 |
4.380 |
-0.081 |
11,074 |
58,563 |
+43 |
Dec14 |
140702 |
4.514 |
4.522 |
4.431 |
4.452 |
-0.080 |
8,380 |
80,484 |
+745 |
Jan15 |
140702 |
4.575 |
4.580 |
4.491 |
4.512 |
-0.075 |
14,194 |
85,408 |
-321 |
Feb15 |
140702 |
4.540 |
4.540 |
4.474 |
4.490 |
-0.071 |
2,058 |
32,555 |
+405 |
Mar15 |
140702 |
4.438 |
4.441 |
4.383 |
4.401 |
-0.065 |
9,060 |
54,959 |
+540 |
Apr15 |
140702 |
4.070 |
4.071 |
4.025 |
4.042 |
-0.043 |
6,990 |
65,593 |
+182 |
May15 |
140702 |
4.036 |
4.036 |
4.009 |
4.023 |
-0.037 |
929 |
28,031 |
+60 |
Jun15 |
140702 |
4.068 |
4.068 |
4.032 |
4.044 |
-0.038 |
309 |
19,151 |
+59 |
Jul15 |
140702 |
4.092 |
4.100 |
4.058 |
4.072 |
-0.038 |
459 |
13,515 |
+66 |
Aug15 |
140702 |
4.112 |
4.112 |
4.075 |
4.077 |
-0.037 |
374 |
14,090 |
+86 |
Sep15 |
140702 |
4.087 |
4.087 |
4.045 |
4.062 |
-0.037 |
138 |
10,431 |
-25 |
Oct15 |
140702 |
4.110 |
4.110 |
4.068 |
4.081 |
-0.038 |
1,183 |
26,747 |
+240 |
Nov15 |
140702 |
4.152 |
4.152 |
4.123 |
4.132 |
-0.037 |
404 |
11,224 |
+223 |
Total Volume and Open Interest |
194,603 |
1,033,328 |
-2,995 |
Brent Crude Oil(ICE) |
Aug14 |
140702 |
112.19 |
112.42 |
110.92 |
111.24 |
-1.05 |
221,843 |
287,663 |
-16,765 |
Sep14 |
140702 |
111.95 |
112.23 |
110.87 |
111.20 |
-0.90 |
171,010 |
334,611 |
+8,146 |
Oct14 |
140702 |
111.68 |
111.94 |
110.67 |
111.00 |
-0.80 |
78,708 |
171,366 |
+9,261 |
Nov14 |
140702 |
111.32 |
111.58 |
110.39 |
110.70 |
-0.72 |
28,254 |
74,404 |
+46 |
Dec14 |
140702 |
110.92 |
111.16 |
110.01 |
110.33 |
-0.66 |
70,323 |
200,427 |
+2,455 |
Jan15 |
140702 |
110.47 |
110.73 |
109.67 |
109.95 |
-0.61 |
7,993 |
62,868 |
-956 |
Feb15 |
140702 |
110.13 |
110.27 |
109.22 |
109.52 |
-0.58 |
3,245 |
36,028 |
+592 |
Mar15 |
140702 |
109.67 |
109.83 |
108.78 |
109.08 |
-0.55 |
6,108 |
38,493 |
+301 |
Apr15 |
140702 |
109.30 |
109.38 |
108.51 |
108.65 |
-0.53 |
1,839 |
44,980 |
+232 |
May15 |
140702 |
108.56 |
108.56 |
108.27 |
108.27 |
-0.50 |
496 |
19,204 |
+32 |
Jun15 |
140702 |
108.49 |
108.57 |
107.62 |
107.91 |
-0.46 |
11,570 |
64,107 |
-384 |
Jul15 |
140702 |
107.58 |
107.58 |
107.58 |
107.58 |
-0.42 |
161 |
18,413 |
-29 |
Aug15 |
140702 |
107.35 |
107.35 |
107.21 |
107.21 |
-0.39 |
295 |
15,094 |
+13 |
Sep15 |
140702 |
106.77 |
106.77 |
106.77 |
106.77 |
-0.36 |
543 |
19,793 |
-117 |
Total Volume and Open Interest |
633,465 |
1,656,691 |
+3,416 |
Gas Oil(ICE) |
Jul14 |
140702 |
914.00 |
916.25 |
903.00 |
908.75 |
-5.25 |
29,264 |
68,398 |
-4,070 |
Aug14 |
140702 |
918.50 |
920.00 |
906.75 |
912.75 |
-5.25 |
49,305 |
148,609 |
+1,286 |
Sep14 |
140702 |
922.25 |
923.25 |
911.00 |
916.75 |
-5.00 |
21,580 |
72,638 |
-1,056 |
Oct14 |
140702 |
925.25 |
926.00 |
914.75 |
920.00 |
-4.50 |
13,620 |
56,665 |
+631 |
Nov14 |
140702 |
926.50 |
926.75 |
916.25 |
921.25 |
-4.00 |
12,189 |
35,278 |
+2,260 |
Dec14 |
140702 |
925.25 |
925.75 |
915.75 |
920.75 |
-3.50 |
19,579 |
73,154 |
-2,288 |
Jan15 |
140702 |
923.00 |
924.25 |
915.00 |
919.75 |
-3.00 |
3,491 |
20,118 |
-272 |
Feb15 |
140702 |
930.00 |
930.00 |
925.00 |
927.50 |
|
|
|
|
Mar15 |
140702 |
926.25 |
926.25 |
923.25 |
925.25 |
|
|
|
|
Apr15 |
140702 |
923.00 |
923.00 |
920.50 |
922.25 |
|
|
|
|
Ethanol(CBOT) |
Jul14 |
140702 |
2.080 |
2.122 |
2.080 |
2.120 |
+0.033 |
137 |
167 |
-46 |
Aug14 |
140702 |
2.030 |
2.080 |
2.005 |
2.065 |
+0.033 |
509 |
1,460 |
-4 |
Sep14 |
140702 |
1.935 |
1.970 |
1.932 |
1.970 |
+0.017 |
228 |
1,136 |
+17 |
Oct14 |
140702 |
1.862 |
1.897 |
1.862 |
1.890 |
+0.006 |
94 |
854 |
-26 |
Nov14 |
140702 |
1.813 |
1.835 |
1.813 |
1.835 |
+0.009 |
52 |
727 |
+2 |
Dec14 |
140702 |
1.760 |
1.790 |
1.758 |
1.790 |
+0.008 |
127 |
865 |
+0 |
Jan15 |
140702 |
1.737 |
1.765 |
1.737 |
1.765 |
+0.008 |
193 |
534 |
-42 |
Feb15 |
140702 |
1.759 |
1.759 |
1.755 |
1.755 |
+0.008 |
115 |
342 |
+15 |
Total Volume and Open Interest |
1,530 |
6,483 |
-59 |
WTI Crude Oil(ICE) |
Aug14 |
140702 |
105.39 |
105.53 |
104.12 |
104.48 |
-0.86 |
45,842 |
82,730 |
-2,784 |
Sep14 |
140702 |
104.86 |
104.87 |
103.55 |
103.91 |
-0.83 |
30,215 |
53,398 |
+3,462 |
Oct14 |
140702 |
103.58 |
103.95 |
102.75 |
103.09 |
-0.77 |
12,513 |
38,214 |
-457 |
Nov14 |
140702 |
102.89 |
102.89 |
101.93 |
102.28 |
-0.73 |
6,497 |
19,838 |
-126 |
Dec14 |
140702 |
102.34 |
102.34 |
101.16 |
101.54 |
-0.71 |
15,819 |
103,817 |
+1,976 |
Jan15 |
140702 |
101.35 |
101.35 |
100.42 |
100.82 |
-0.69 |
1,462 |
12,471 |
-2 |
Feb15 |
140702 |
100.59 |
100.59 |
100.10 |
100.10 |
-0.68 |
445 |
5,879 |
-48 |
Mar15 |
140702 |
99.31 |
99.41 |
99.31 |
99.41 |
-0.65 |
1,032 |
13,895 |
-75 |
Apr15 |
140702 |
98.79 |
98.79 |
98.70 |
98.70 |
-0.63 |
184 |
2,979 |
+10 |
May15 |
140702 |
98.06 |
98.06 |
98.06 |
98.06 |
-0.60 |
183 |
2,473 |
+8 |
Jun15 |
140702 |
97.83 |
97.98 |
97.39 |
97.50 |
-0.56 |
1,340 |
28,483 |
+620 |
Jul15 |
140702 |
96.86 |
96.86 |
96.86 |
96.86 |
-0.51 |
21 |
3,141 |
-23 |
Aug15 |
140702 |
96.32 |
96.32 |
96.32 |
96.32 |
-0.46 |
18 |
1,350 |
-30 |
Sep15 |
140702 |
95.88 |
95.88 |
95.88 |
95.88 |
-0.40 |
34 |
6,868 |
-2 |
Oct15 |
140702 |
95.49 |
95.49 |
95.49 |
95.49 |
-0.34 |
46 |
845 |
-14 |
Nov15 |
140702 |
95.17 |
95.17 |
95.17 |
95.17 |
-0.30 |
47 |
4,976 |
-34 |
Total Volume and Open Interest |
123,118 |
509,775 |
+2,148 |
US Dollar Index(ICE) |
Sep14 |
140702 |
79.860 |
80.025 |
79.835 |
79.985 |
+0.140 |
24,939 |
57,391 |
-23 |
Dec14 |
140702 |
79.950 |
80.120 |
79.950 |
80.082 |
+0.135 |
70 |
1,313 |
+29 |
Mar15 |
140702 |
80.225 |
80.225 |
80.160 |
80.192 |
+0.135 |
2 |
52 |
+2 |
Total Volume and Open Interest |
25,013 |
58,762 |
+10 |
Australian Dollar(CME) |
Sep14 |
140702 |
94.45 |
94.48 |
93.81 |
93.89 |
-0.57 |
61,727 |
105,377 |
+1,307 |
Dec14 |
140702 |
93.76 |
93.86 |
93.27 |
93.30 |
-0.56 |
33 |
358 |
+13 |
Mar15 |
140702 |
92.73 |
93.29 |
92.73 |
92.73 |
-0.56 |
|
|
|
Total Volume and Open Interest |
61,760 |
105,746 |
+1,320 |
British Pound(CME) |
Sep14 |
140702 |
171.41 |
171.69 |
171.30 |
171.53 |
+0.12 |
96,352 |
255,048 |
+1,074 |
Dec14 |
140702 |
171.19 |
171.44 |
171.17 |
171.35 |
+0.12 |
82 |
639 |
+4 |
Mar15 |
140702 |
171.09 |
171.09 |
170.97 |
171.09 |
+0.12 |
0 |
69 |
+0 |
Total Volume and Open Interest |
96,434 |
255,863 |
+1,078 |
Canadian Dollar(CME) |
Sep14 |
140702 |
93.87 |
93.93 |
93.54 |
93.57 |
-0.28 |
55,414 |
104,897 |
-167 |
Dec14 |
140702 |
93.64 |
93.64 |
93.33 |
93.36 |
-0.28 |
326 |
4,468 |
+146 |
Mar15 |
140702 |
93.25 |
93.44 |
93.16 |
93.16 |
-0.28 |
0 |
784 |
+0 |
Jun15 |
140702 |
92.88 |
93.23 |
92.88 |
92.95 |
-0.28 |
2 |
336 |
+0 |
Total Volume and Open Interest |
55,742 |
110,865 |
-21 |
Japanese Yen(CME) |
Sep14 |
140702 |
98.53 |
98.66 |
98.23 |
98.25 |
-0.31 |
80,518 |
159,477 |
+3,962 |
Dec14 |
140702 |
98.55 |
98.63 |
98.30 |
98.31 |
-0.32 |
238 |
743 |
-6 |
Mar15 |
140702 |
98.65 |
98.72 |
98.41 |
98.41 |
-0.31 |
0 |
67 |
+0 |
Total Volume and Open Interest |
80,756 |
160,290 |
+3,956 |
Swiss Franc(CME) |
Sep14 |
140702 |
112.75 |
112.77 |
112.44 |
112.53 |
-0.23 |
38,948 |
35,288 |
+1,503 |
Dec14 |
140702 |
112.64 |
112.86 |
112.63 |
112.63 |
-0.23 |
122 |
273 |
+77 |
Mar15 |
140702 |
112.76 |
112.99 |
112.76 |
112.76 |
-0.23 |
0 |
1 |
+0 |
Total Volume and Open Interest |
39,070 |
35,566 |
+1,580 |
EuroFX(CME) |
Sep14 |
140702 |
136.83 |
136.87 |
136.43 |
136.58 |
-0.25 |
145,256 |
286,886 |
+3,250 |
Dec14 |
140702 |
136.92 |
136.92 |
136.49 |
136.63 |
-0.25 |
941 |
7,891 |
+689 |
Mar15 |
140702 |
136.96 |
136.96 |
136.63 |
136.70 |
-0.25 |
0 |
418 |
+0 |
Total Volume and Open Interest |
146,207 |
295,225 |
+3,943 |
Mexican Peso(CME) |
Jul14 |
140702 |
769.00 |
772.00 |
769.00 |
769.00 |
-3.00 |
|
|
|
Aug14 |
140702 |
767.25 |
770.25 |
767.25 |
767.25 |
-3.00 |
|
|
|
Total Volume and Open Interest |
18,488 |
127,843 |
+193 |
Brazilian Real(CME) |
Aug14 |
140702 |
449.00 |
449.00 |
445.75 |
446.40 |
-3.65 |
47 |
605 |
+6 |
Sep14 |
140702 |
445.05 |
445.15 |
442.00 |
442.65 |
-3.65 |
2,256 |
20,797 |
+751 |
Oct14 |
140702 |
438.85 |
442.50 |
438.75 |
438.85 |
-3.65 |
|
|
|
Nov14 |
140702 |
435.10 |
438.70 |
435.10 |
435.10 |
-3.60 |
|
|
|
Total Volume and Open Interest |
2,303 |
33,646 |
-3,783 |
30-Year T-Bonds(CBOT) |
Sep14 |
140702 |
136~110 |
136~200 |
135~060 |
135~080 |
-1~030 |
256,777 |
742,525 |
+772 |
Dec14 |
140702 |
134~140 |
134~140 |
133~250 |
133~250 |
-1~040 |
5 |
89 |
+2 |
Mar15 |
140702 |
133~250 |
133~250 |
133~250 |
133~250 |
-1~040 |
|
|
|
Total Volume and Open Interest |
256,782 |
742,614 |
+774 |
10-Year T-Notes(CBOT) |
Sep14 |
140702 |
124~275 |
124~315 |
124~120 |
124~125 |
-0~155 |
825,135 |
2,587,358 |
-19,289 |
Dec14 |
140702 |
123~265 |
124~020 |
123~170 |
123~170 |
-0~170 |
5,810 |
5,930 |
+4,087 |
Mar15 |
140702 |
122~310 |
123~015 |
122~165 |
122~165 |
-0~170 |
0 |
2 |
+0 |
Total Volume and Open Interest |
830,945 |
2,593,290 |
-15,202 |
5-Year T-Notes(CBOT) |
Sep14 |
140702 |
119~090 |
119~104 |
119~002 |
119~004 |
-0~092 |
512,673 |
2,019,441 |
+1,861 |
Dec14 |
140702 |
118~184 |
118~184 |
118~032 |
118~032 |
-0~086 |
|
|
|
Total Volume and Open Interest |
512,673 |
2,019,441 |
-19,462 |
2 Year T-Notes(CBOT) |
Sep14 |
140702 |
109~244 |
109~246 |
109~224 |
109~230 |
-0~016 |
158,694 |
1,076,413 |
-2,249 |
Dec14 |
140702 |
109~134 |
109~134 |
109~134 |
109~134 |
-0~022 |
0 |
2 |
+0 |
Mar15 |
140702 |
109~134 |
109~134 |
109~134 |
109~134 |
-0~022 |
|
|
|
Total Volume and Open Interest |
158,694 |
1,076,415 |
-7,538 |
Eurodollars(CME) |
Sep14 |
140702 |
99.765 |
99.765 |
99.760 |
99.760 |
unch |
49,840 |
814,454 |
-1,805 |
Dec14 |
140702 |
99.730 |
99.730 |
99.720 |
99.725 |
unch |
73,792 |
910,347 |
+2,400 |
Mar15 |
140702 |
99.640 |
99.645 |
99.630 |
99.640 |
unch |
112,562 |
1,048,650 |
+4,965 |
Jun15 |
140702 |
99.475 |
99.480 |
99.455 |
99.470 |
-0.010 |
122,326 |
964,191 |
+9,567 |
Sep15 |
140702 |
99.270 |
99.275 |
99.240 |
99.250 |
-0.025 |
161,204 |
1,096,754 |
-14,304 |
Dec15 |
140702 |
99.030 |
99.040 |
98.995 |
99.000 |
-0.045 |
170,391 |
1,504,948 |
+20,680 |
Mar16 |
140702 |
98.785 |
98.790 |
98.740 |
98.745 |
-0.055 |
138,713 |
975,825 |
+17,095 |
Jun16 |
140702 |
98.520 |
98.530 |
98.465 |
98.475 |
-0.060 |
110,747 |
720,421 |
+3,419 |
Sep16 |
140702 |
98.245 |
98.250 |
98.185 |
98.195 |
-0.060 |
112,317 |
596,778 |
-2,986 |
Dec16 |
140702 |
97.985 |
97.995 |
97.925 |
97.935 |
-0.060 |
123,942 |
908,023 |
+7,220 |
Mar17 |
140702 |
97.775 |
97.785 |
97.710 |
97.715 |
-0.065 |
82,561 |
483,829 |
+5,614 |
Jun17 |
140702 |
97.575 |
97.585 |
97.505 |
97.510 |
-0.070 |
76,124 |
357,979 |
+1,910 |
Sep17 |
140702 |
97.405 |
97.415 |
97.325 |
97.335 |
-0.075 |
44,233 |
217,065 |
+5,366 |
Dec17 |
140702 |
97.240 |
97.255 |
97.160 |
97.165 |
-0.080 |
42,524 |
262,583 |
+6,624 |
Mar18 |
140702 |
97.110 |
97.120 |
97.020 |
97.025 |
-0.085 |
22,673 |
172,824 |
+4,119 |
Jun18 |
140702 |
96.975 |
96.995 |
96.890 |
96.895 |
-0.085 |
24,740 |
147,486 |
+1,814 |
Sep18 |
140702 |
96.865 |
96.880 |
96.775 |
96.780 |
-0.085 |
10,181 |
90,911 |
-283 |
Dec18 |
140702 |
96.755 |
96.770 |
96.665 |
96.670 |
-0.085 |
9,066 |
99,335 |
+1,223 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Sep14 |
140702 |
148~15 |
148~27 |
146~25 |
146~26 |
-1~21 |
81,277 |
481,076 |
-3,332 |
Dec14 |
140702 |
145~07 |
147~00 |
145~07 |
145~07 |
-1~25 |
|
|
|
Mar15 |
140702 |
145~07 |
147~00 |
145~07 |
145~07 |
-1~25 |
|
|
|
Total Volume and Open Interest |
81,277 |
481,076 |
-3,332 |
30 Day Federal Funds(CBOT) |
Jul14 |
140702 |
99.900 |
99.900 |
99.900 |
99.900 |
unch |
1,273 |
41,203 |
+690 |
Aug14 |
140702 |
99.895 |
99.900 |
99.890 |
99.895 |
+0.005 |
930 |
26,159 |
+396 |
Sep14 |
140702 |
99.890 |
99.895 |
99.890 |
99.890 |
unch |
947 |
29,958 |
-26 |
Oct14 |
140702 |
99.885 |
99.885 |
99.880 |
99.885 |
unch |
275 |
18,026 |
+84 |
Nov14 |
140702 |
99.875 |
99.875 |
99.870 |
99.875 |
unch |
534 |
13,697 |
+320 |
Dec14 |
140702 |
99.860 |
99.860 |
99.855 |
99.860 |
unch |
203 |
36,863 |
+87 |
Total Volume and Open Interest |
14,516 |
405,024 |
-27,404 |
3-Mth Euro-Yen(CME) |
Sep14 |
140702 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140702 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140702 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140702 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140702 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Dec15 |
140702 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar16 |
140702 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun16 |
140702 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep16 |
140702 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec16 |
140702 |
99.695 |
99.695 |
99.695 |
99.695 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Sep14 |
140702 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140702 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140702 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140702 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140702 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140702 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140702 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun16 |
140702 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
102 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep14 |
140702 |
145.66 |
145.68 |
145.55 |
145.65 |
-0.05 |
870 |
16,898 |
+66 |
Dec14 |
140702 |
145.07 |
145.08 |
145.07 |
145.08 |
-0.05 |
0 |
1 |
+0 |
Mar15 |
140702 |
144.51 |
144.51 |
144.51 |
144.51 |
-0.05 |
|
|
|
Total Volume and Open Interest |
870 |
16,899 |
+66 |
Euro-Bund(EUREX) |
Sep14 |
140702 |
147.01 |
147.25 |
146.55 |
146.65 |
-0.46 |
484,605 |
1,146,600 |
+2,433 |
Dec14 |
140702 |
145.27 |
145.27 |
144.76 |
144.76 |
-0.46 |
12 |
304 |
+11 |
Mar15 |
140702 |
144.93 |
144.93 |
144.93 |
144.93 |
-0.46 |
0 |
1 |
+0 |
Total Volume and Open Interest |
484,617 |
1,146,905 |
+2,444 |
Euro-Bobl(EUREX) |
Sep14 |
140702 |
128.19 |
128.26 |
128.02 |
128.06 |
-0.15 |
356,997 |
851,757 |
-8,656 |
Dec14 |
140702 |
126.45 |
126.45 |
126.45 |
126.45 |
-0.33 |
0 |
10 |
+0 |
Mar15 |
140702 |
126.45 |
126.45 |
126.45 |
126.45 |
-0.33 |
|
|
|
Total Volume and Open Interest |
356,997 |
851,767 |
-8,656 |
3-Mth Euribor(EUREX) |
Sep14 |
140702 |
99.825 |
99.825 |
99.825 |
99.825 |
-0.005 |
0 |
3,780 |
+0 |
Dec14 |
140702 |
99.835 |
99.835 |
99.835 |
99.835 |
unch |
0 |
2,311 |
+0 |
Mar15 |
140702 |
99.830 |
99.830 |
99.830 |
99.830 |
-0.005 |
0 |
3,167 |
+0 |
Total Volume and Open Interest |
343 |
29,789 |
+301 |
Long Gilt(LIFFE) |
Sep14 |
140702 |
109~20 |
109~26 |
109~05 |
109~07 |
-0~14 |
144,024 |
374,795 |
-1,905 |
Dec14 |
140702 |
109~07 |
109~07 |
109~07 |
109~07 |
-0~14 |
|
|
|
Total Volume and Open Interest |
144,024 |
374,795 |
-1,905 |
3-Mth Short Sterling(LIFFE) |
Sep14 |
140702 |
99.33 |
99.33 |
99.31 |
99.32 |
-0.01 |
46,247 |
408,261 |
-1,510 |
Dec14 |
140702 |
99.12 |
99.13 |
99.10 |
99.10 |
-0.03 |
36,519 |
413,728 |
-494 |
Mar15 |
140702 |
98.88 |
98.89 |
98.85 |
98.85 |
-0.04 |
35,091 |
318,002 |
-770 |
Jun15 |
140702 |
98.64 |
98.64 |
98.59 |
98.60 |
-0.04 |
25,742 |
265,995 |
+610 |
Sep15 |
140702 |
98.40 |
98.40 |
98.35 |
98.36 |
-0.04 |
27,760 |
260,700 |
-164 |
Dec15 |
140702 |
98.18 |
98.19 |
98.10 |
98.13 |
-0.05 |
38,724 |
264,208 |
+1,372 |
Total Volume and Open Interest |
299,737 |
2,867,590 |
-1,280 |
3-Mth Euribor(LIFFE) |
Sep14 |
140702 |
99.825 |
99.830 |
99.820 |
99.820 |
-0.010 |
33,437 |
469,921 |
-4,239 |
Dec14 |
140702 |
99.840 |
99.840 |
99.830 |
99.830 |
-0.010 |
19,861 |
446,616 |
+395 |
Mar15 |
140702 |
99.835 |
99.855 |
99.825 |
99.830 |
-0.005 |
18,048 |
371,091 |
-6,342 |
Total Volume and Open Interest |
269,014 |
3,657,568 |
+17,990 |
3-Mth Aus T-Bills(SFE) |
Sep14 |
140702 |
97.34 |
97.36 |
97.34 |
97.36 |
+0.01 |
6,890 |
185,132 |
+422 |
Dec14 |
140702 |
97.38 |
97.41 |
97.37 |
97.40 |
+0.02 |
12,889 |
201,442 |
-2,134 |
Mar15 |
140702 |
97.36 |
97.41 |
97.36 |
97.39 |
+0.02 |
9,086 |
191,545 |
-2,525 |
Jun15 |
140702 |
97.29 |
97.35 |
97.29 |
97.34 |
+0.04 |
10,087 |
132,862 |
-189 |
Sep15 |
140702 |
97.20 |
97.26 |
97.19 |
97.25 |
+0.05 |
5,675 |
106,761 |
+1,049 |
Dec15 |
140702 |
97.09 |
97.16 |
97.09 |
97.14 |
+0.04 |
3,541 |
66,212 |
-551 |
Mar16 |
140702 |
96.99 |
97.06 |
96.98 |
97.05 |
+0.05 |
604 |
34,511 |
-1,469 |
Jun16 |
140702 |
96.89 |
96.96 |
96.89 |
96.94 |
+0.05 |
153 |
13,983 |
-110 |
Sep16 |
140702 |
96.83 |
96.85 |
96.83 |
96.85 |
+0.05 |
1 |
2,799 |
+0 |
Dec16 |
140702 |
96.71 |
96.77 |
96.71 |
96.75 |
+0.05 |
0 |
458 |
+0 |
Total Volume and Open Interest |
48,926 |
935,972 |
-5,507 |
10-Year Aus T-Bonds(SFE) |
Sep14 |
140702 |
96.40 |
96.44 |
96.38 |
96.43 |
+0.02 |
51,188 |
598,686 |
-2,031 |
Dec14 |
140702 |
96.43 |
96.43 |
96.43 |
96.43 |
+0.02 |
|
|
|
Total Volume and Open Interest |
51,188 |
598,686 |
-2,031 |
3-Year Aus T-Bonds(SFE) |
Sep14 |
140702 |
97.27 |
97.33 |
97.27 |
97.31 |
+0.03 |
133,854 |
717,156 |
+34,466 |
Dec14 |
140702 |
97.31 |
97.31 |
97.31 |
97.31 |
+0.03 |
|
|
|
Total Volume and Open Interest |
133,854 |
717,156 |
+34,466 |
Gold(CMX) |
Aug14 |
140702 |
1327.1 |
1333.2 |
1322.1 |
1330.9 |
+4.3 |
127,612 |
256,718 |
-297 |
Oct14 |
140702 |
1326.8 |
1333.3 |
1323.2 |
1331.3 |
+4.3 |
1,132 |
17,247 |
+15 |
Dec14 |
140702 |
1326.8 |
1333.7 |
1323.6 |
1331.8 |
+4.4 |
4,015 |
66,249 |
+2,306 |
Feb15 |
140702 |
1327.2 |
1333.6 |
1323.8 |
1332.2 |
+4.4 |
207 |
7,519 |
+5 |
Apr15 |
140702 |
1329.1 |
1332.7 |
1329.1 |
1332.7 |
+4.4 |
29 |
7,924 |
+4 |
Jun15 |
140702 |
1333.3 |
1333.3 |
1333.3 |
1333.3 |
+4.4 |
47 |
7,253 |
+7 |
Aug15 |
140702 |
1334.1 |
1334.1 |
1334.1 |
1334.1 |
+4.5 |
0 |
5,150 |
+0 |
Oct15 |
140702 |
1335.0 |
1335.0 |
1335.0 |
1335.0 |
+4.5 |
2 |
644 |
+0 |
Dec15 |
140702 |
1331.7 |
1336.2 |
1331.7 |
1336.2 |
+4.5 |
46 |
13,031 |
-1 |
Feb16 |
140702 |
1337.7 |
1337.7 |
1337.7 |
1337.7 |
+4.5 |
0 |
846 |
+0 |
Apr16 |
140702 |
1339.5 |
1339.5 |
1339.5 |
1339.5 |
+4.5 |
|
|
|
Jun16 |
140702 |
1341.4 |
1341.4 |
1341.4 |
1341.4 |
+4.5 |
256 |
4,208 |
+0 |
Total Volume and Open Interest |
134,469 |
401,090 |
+1,677 |
Silver(CMX) |
Jul14 |
140702 |
2104.5 |
2125.4 |
2098.0 |
2125.4 |
+18.7 |
2,611 |
1,197 |
-2,671 |
Sep14 |
140702 |
2108.5 |
2133.5 |
2096.0 |
2130.2 |
+18.5 |
48,884 |
104,543 |
+2,878 |
Dec14 |
140702 |
2113.5 |
2138.5 |
2103.5 |
2136.4 |
+18.7 |
1,188 |
25,612 |
+63 |
Mar15 |
140702 |
2112.5 |
2141.8 |
2112.5 |
2141.8 |
+18.9 |
270 |
5,074 |
+17 |
May15 |
140702 |
2134.5 |
2145.1 |
2134.5 |
2145.1 |
+18.9 |
31 |
1,660 |
+1 |
Jul15 |
140702 |
2148.4 |
2148.4 |
2148.4 |
2148.4 |
+18.9 |
127 |
3,159 |
+43 |
Sep15 |
140702 |
2127.0 |
2151.8 |
2127.0 |
2151.8 |
+19.0 |
225 |
862 |
+101 |
Total Volume and Open Interest |
53,446 |
155,893 |
+437 |
Platinum(NYMEX) |
Jul14 |
140702 |
1510.1 |
1513.5 |
1502.6 |
1509.7 |
-3.8 |
448 |
523 |
-378 |
Oct14 |
140702 |
1511.5 |
1523.0 |
1501.0 |
1511.5 |
-3.5 |
7,954 |
65,658 |
+1,268 |
Jan15 |
140702 |
1510.1 |
1523.0 |
1510.1 |
1512.4 |
-3.3 |
62 |
746 |
+51 |
Apr15 |
140702 |
1512.4 |
1512.4 |
1512.4 |
1512.4 |
-3.3 |
0 |
2 |
+0 |
Total Volume and Open Interest |
8,480 |
66,943 |
+947 |
Palladium(NYMEX) |
Sep14 |
140702 |
854.30 |
862.85 |
850.20 |
857.40 |
+2.80 |
3,089 |
38,719 |
-313 |
Dec14 |
140702 |
851.35 |
860.70 |
850.00 |
857.25 |
+2.95 |
50 |
1,401 |
+15 |
Mar15 |
140702 |
857.10 |
857.10 |
857.10 |
857.10 |
+2.95 |
0 |
7 |
+0 |
Total Volume and Open Interest |
3,144 |
40,153 |
-300 |
Copper(CMX) |
Jul14 |
140702 |
319.00 |
325.40 |
317.40 |
325.25 |
+6.15 |
1,719 |
2,879 |
-845 |
Sep14 |
140702 |
320.40 |
326.65 |
318.30 |
326.50 |
+6.10 |
43,907 |
103,234 |
+3,608 |
Dec14 |
140702 |
319.95 |
326.40 |
318.05 |
326.25 |
+6.10 |
3,382 |
27,359 |
+606 |
Mar15 |
140702 |
319.95 |
325.80 |
319.95 |
325.80 |
+5.90 |
172 |
3,460 |
-52 |
May15 |
140702 |
318.95 |
325.60 |
318.45 |
325.60 |
+5.80 |
21 |
595 |
+4 |
Total Volume and Open Interest |
49,842 |
144,604 |
+3,485 |
DJIA Index(CBOT) |
Sep14 |
140702 |
16882 |
16902 |
16875 |
16899 |
+23 |
60 |
3,241 |
+10 |
Dec14 |
140702 |
16819 |
16819 |
16796 |
16819 |
+23 |
0 |
60 |
+0 |
Mar15 |
140702 |
16740 |
16740 |
16717 |
16740 |
+23 |
|
|
|
Jun15 |
140702 |
16661 |
16661 |
16638 |
16661 |
+23 |
|
|
|
Total Volume and Open Interest |
60 |
3,301 |
+10 |
E-mini DJIA Index(CBOT) |
Sep14 |
140702 |
16880 |
16911 |
16873 |
16899 |
+23 |
101,190 |
118,978 |
+721 |
Dec14 |
140702 |
16825 |
16843 |
16796 |
16819 |
+23 |
7 |
125 |
+1 |
Mar15 |
140702 |
16740 |
16740 |
16740 |
16740 |
+23 |
|
|
|
Jun15 |
140702 |
16661 |
16661 |
16661 |
16661 |
+23 |
0 |
1 |
+0 |
Total Volume and Open Interest |
101,197 |
119,104 |
+722 |
S & P 500(CME) |
Sep14 |
140702 |
1966.80 |
1969.70 |
1965.00 |
1967.70 |
+1.90 |
5,531 |
129,940 |
+1,113 |
Dec14 |
140702 |
1959.90 |
1962.00 |
1957.00 |
1959.90 |
+1.90 |
30 |
6,033 |
+9 |
Mar15 |
140702 |
1952.40 |
1954.50 |
1949.50 |
1952.40 |
+1.90 |
0 |
2,192 |
+0 |
Jun15 |
140702 |
1945.80 |
1947.90 |
1942.90 |
1945.80 |
+1.90 |
|
|
|
Total Volume and Open Interest |
5,561 |
138,165 |
+1,122 |
S & P 500 E-Mini(Globex) |
Sep14 |
140702 |
1966.25 |
1970.00 |
1964.50 |
1967.75 |
+2.00 |
1,155,861 |
2,925,452 |
+34,245 |
Dec14 |
140702 |
1958.25 |
1962.50 |
1957.00 |
1960.00 |
+2.00 |
1,085 |
11,512 |
+190 |
Total Volume and Open Interest |
1,156,960 |
2,937,187 |
+34,438 |
NASDAQ 100(CME) |
Sep14 |
140702 |
3890.50 |
3896.00 |
3884.00 |
3889.80 |
+5.00 |
211 |
3,486 |
+6 |
Dec14 |
140702 |
3882.80 |
3882.80 |
3881.00 |
3882.80 |
+5.30 |
0 |
1 |
+0 |
Mar15 |
140702 |
3876.30 |
3876.30 |
3871.00 |
3876.30 |
+5.30 |
|
|
|
Total Volume and Open Interest |
211 |
3,487 |
+6 |
NASDAQ 100 E-Mini(Globex) |
Sep14 |
140702 |
3885.50 |
3896.50 |
3883.00 |
3889.80 |
+5.00 |
154,827 |
350,062 |
-1,681 |
Dec14 |
140702 |
3880.00 |
3888.50 |
3871.50 |
3882.80 |
+5.30 |
263 |
256 |
+37 |
Total Volume and Open Interest |
155,090 |
350,357 |
-1,644 |
S & P Midcap 400(CME) |
Sep14 |
140702 |
1433.10 |
1439.90 |
1433.10 |
1433.10 |
-6.80 |
0 |
165 |
+0 |
Dec14 |
140702 |
1429.00 |
1435.80 |
1429.00 |
1429.00 |
-6.80 |
|
|
|
Mar15 |
140702 |
1425.00 |
1431.80 |
1425.00 |
1425.00 |
-6.80 |
|
|
|
Total Volume and Open Interest |
0 |
165 |
+0 |
Volatility Index(CBOE) |
Jul14 |
140702 |
12.10 |
12.15 |
11.80 |
11.95 |
-0.15 |
49,874 |
174,872 |
-8,062 |
Aug14 |
140702 |
13.05 |
13.06 |
12.75 |
12.90 |
-0.15 |
36,733 |
94,882 |
+2,531 |
Sep14 |
140702 |
13.94 |
14.00 |
13.70 |
13.80 |
-0.15 |
15,271 |
52,103 |
+107 |
Oct14 |
140702 |
14.75 |
14.80 |
14.55 |
14.60 |
-0.20 |
12,099 |
42,412 |
-46 |
Total Volume and Open Interest |
128,752 |
432,324 |
-4,287 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep14 |
140702 |
15445 |
15475 |
15375 |
15430 |
-5 |
8,704 |
57,481 |
+38 |
Dec14 |
140702 |
15395 |
15400 |
15395 |
15395 |
-5 |
0 |
10 |
+0 |
Total Volume and Open Interest |
8,704 |
57,491 |
+38 |
Nikkei 225(SGX) |
Sep14 |
140702 |
15310 |
15450 |
15310 |
15375 |
+75 |
63,478 |
247,724 |
-8,988 |
Dec14 |
140702 |
15300 |
15300 |
15300 |
15300 |
+80 |
0 |
27,189 |
+0 |
Mar15 |
140702 |
15285 |
15285 |
15285 |
15285 |
+270 |
0 |
50 |
+0 |
Total Volume and Open Interest |
56,991 |
293,832 |
-1,096 |
CAC 40(EURONEXT) |
Jul14 |
140702 |
4456.5 |
4468.0 |
4434.5 |
4443.5 |
-17.5 |
87,174 |
283,222 |
-2,261 |
Aug14 |
140702 |
4461.0 |
4467.5 |
4438.0 |
4444.5 |
-17.0 |
119 |
2,028 |
+126 |
Sep14 |
140702 |
4458.5 |
4467.0 |
4438.0 |
4445.5 |
-17.0 |
1,365 |
21,088 |
+145 |
Total Volume and Open Interest |
88,658 |
306,395 |
-1,990 |
Hang Seng Index(HKFE) |
Jul14 |
140702 |
23100 |
23576 |
23063 |
23545 |
+441 |
46,246 |
119,880 |
+4,992 |
Aug14 |
140702 |
23045 |
23525 |
23034 |
23496 |
+450 |
|
|
|
Sep14 |
140702 |
22945 |
23449 |
22945 |
23420 |
+451 |
186 |
5,892 |
+53 |
Total Volume and Open Interest |
59,282 |
142,918 |
-13,658 |
DAX(EUREX) |
Sep14 |
140702 |
9908.5 |
9944.0 |
9896.0 |
9922.0 |
+21.0 |
85,272 |
129,588 |
+628 |
Dec14 |
140702 |
9926.0 |
9946.5 |
9903.0 |
9928.5 |
+21.0 |
98 |
1,343 |
+35 |
Mar15 |
140702 |
9937.5 |
9941.0 |
9936.5 |
9941.0 |
+21.0 |
19 |
172 |
+11 |
Total Volume and Open Interest |
85,389 |
131,103 |
+674 |
FT-SE 100(EURONEXT) |
Sep14 |
140702 |
6750.00 |
6783.00 |
6744.00 |
6771.00 |
+17.00 |
68,749 |
593,772 |
-1,874 |
Dec14 |
140702 |
6743.00 |
6747.00 |
6742.50 |
6744.50 |
+17.00 |
0 |
10,317 |
+1 |
Mar15 |
140702 |
6708.00 |
6709.50 |
6698.50 |
6698.50 |
+17.00 |
20 |
71 |
+0 |
Total Volume and Open Interest |
68,769 |
604,160 |
-1,873 |
SPI 200(SFE) |
Sep14 |
140702 |
5339.0 |
5420.0 |
5333.0 |
5412.0 |
+72.0 |
39,247 |
227,364 |
+5,927 |
Dec14 |
140702 |
5395.0 |
5411.0 |
5393.0 |
5411.0 |
+72.0 |
111 |
3,033 |
+44 |
Mar15 |
140702 |
5374.0 |
5374.0 |
5374.0 |
5374.0 |
+72.0 |
49 |
2,651 |
-4 |
Total Volume and Open Interest |
39,779 |
234,986 |
+5,901 |
FTSE MIB(ISE) |
Sep14 |
140702 |
21610.00 |
21785.00 |
21505.00 |
21693.00 |
+109.00 |
21,678 |
47,657 |
-813 |
Dec14 |
140702 |
21505.00 |
21670.00 |
21450.00 |
21601.00 |
+124.00 |
30 |
67 |
+8 |
Mar15 |
140702 |
21616.00 |
21616.00 |
21616.00 |
21616.00 |
+141.00 |
|
|
|
Total Volume and Open Interest |
21,708 |
47,724 |
-805 |
KOSPI 200(KFE) |
Sep14 |
140702 |
260.95 |
264.00 |
260.90 |
262.95 |
+2.10 |
103,132 |
100,556 |
-775 |
Dec14 |
140702 |
262.45 |
265.35 |
262.45 |
264.45 |
+2.05 |
236 |
1,094 |
+46 |
Mar15 |
140702 |
263.10 |
264.30 |
263.10 |
264.30 |
+3.85 |
3 |
417 |
-2 |
Total Volume and Open Interest |
103,372 |
102,090 |
-731 |
GSCI(CME) |
Jul14 |
140702 |
657.00 |
657.00 |
654.00 |
654.00 |
-3.60 |
493 |
9,782 |
-46 |
Aug14 |
140702 |
654.10 |
654.60 |
651.30 |
651.30 |
-3.20 |
60 |
367 |
+60 |
Sep14 |
140702 |
648.70 |
651.60 |
648.70 |
648.70 |
-2.80 |
|
|
|
Total Volume and Open Interest |
553 |
10,149 |
+14 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|