|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon July 07, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul14 |
140707 |
1386.00 |
1386.00 |
1358.00 |
1363.00 |
-24.75 |
5,674 |
6,389 |
-2,556 |
Aug14 |
140707 |
1287.50 |
1290.00 |
1269.50 |
1273.25 |
-26.50 |
28,691 |
65,217 |
-179 |
Sep14 |
140707 |
1156.25 |
1158.00 |
1145.50 |
1150.25 |
-16.50 |
6,579 |
24,090 |
+862 |
Nov14 |
140707 |
1122.00 |
1128.50 |
1116.00 |
1125.50 |
-8.00 |
83,584 |
387,301 |
-3,537 |
Jan15 |
140707 |
1131.00 |
1137.00 |
1124.75 |
1134.50 |
-7.50 |
12,214 |
40,150 |
+2,018 |
Mar15 |
140707 |
1142.50 |
1150.00 |
1133.25 |
1143.25 |
-6.75 |
12,183 |
26,553 |
+2,722 |
May15 |
140707 |
1150.50 |
1158.00 |
1141.25 |
1151.25 |
-6.75 |
4,610 |
12,817 |
+724 |
Jul15 |
140707 |
1153.75 |
1165.00 |
1148.75 |
1158.00 |
-7.00 |
4,112 |
12,388 |
+381 |
Aug15 |
140707 |
1154.25 |
1162.50 |
1154.00 |
1154.50 |
-8.00 |
217 |
487 |
+189 |
Sep15 |
140707 |
1132.25 |
1144.50 |
1132.25 |
1138.75 |
-5.75 |
25 |
87 |
+5 |
Nov15 |
140707 |
1130.00 |
1133.75 |
1125.00 |
1131.75 |
-5.75 |
1,913 |
21,674 |
+554 |
Jan16 |
140707 |
1139.00 |
1141.50 |
1136.00 |
1136.00 |
-5.50 |
9 |
84 |
+4 |
Mar16 |
140707 |
1136.75 |
1141.75 |
1136.75 |
1136.75 |
-5.00 |
5 |
15 |
+3 |
May16 |
140707 |
1139.25 |
1144.00 |
1139.25 |
1139.25 |
-4.75 |
0 |
1 |
+0 |
Total Volume and Open Interest |
159,832 |
597,616 |
+1,192 |
Soybean Meal(CBOT) |
Jul14 |
140707 |
446.40 |
446.80 |
439.00 |
443.70 |
-3.30 |
1,168 |
3,703 |
-540 |
Aug14 |
140707 |
415.50 |
415.70 |
408.00 |
408.70 |
-9.00 |
18,735 |
54,999 |
-3,132 |
Sep14 |
140707 |
382.20 |
382.20 |
378.30 |
379.10 |
-5.50 |
6,220 |
21,322 |
+95 |
Oct14 |
140707 |
360.60 |
363.30 |
357.50 |
361.60 |
-1.70 |
2,895 |
17,668 |
+307 |
Dec14 |
140707 |
356.70 |
359.60 |
354.30 |
358.70 |
-1.50 |
32,299 |
157,948 |
-848 |
Jan15 |
140707 |
357.20 |
359.60 |
354.70 |
358.80 |
-1.20 |
3,132 |
13,843 |
+272 |
Mar15 |
140707 |
360.00 |
363.00 |
358.00 |
362.20 |
-0.60 |
4,181 |
10,870 |
+832 |
May15 |
140707 |
362.80 |
365.90 |
360.90 |
365.10 |
-0.50 |
2,835 |
9,763 |
+239 |
Jul15 |
140707 |
366.90 |
368.80 |
363.80 |
368.00 |
-0.70 |
1,872 |
9,364 |
+425 |
Aug15 |
140707 |
366.00 |
368.80 |
365.00 |
368.10 |
-0.70 |
428 |
1,647 |
+101 |
Total Volume and Open Interest |
74,618 |
305,639 |
-1,864 |
Soybean Oil(CBOT) |
Jul14 |
140707 |
38.52 |
38.56 |
38.10 |
38.36 |
-0.20 |
3,531 |
3,174 |
-620 |
Aug14 |
140707 |
38.63 |
38.63 |
38.15 |
38.43 |
-0.24 |
24,636 |
54,231 |
-3,117 |
Sep14 |
140707 |
38.65 |
38.72 |
38.22 |
38.50 |
-0.22 |
7,131 |
20,638 |
-619 |
Oct14 |
140707 |
38.45 |
38.66 |
38.15 |
38.41 |
-0.25 |
2,869 |
16,259 |
-318 |
Dec14 |
140707 |
38.66 |
38.67 |
38.26 |
38.51 |
-0.26 |
34,647 |
177,273 |
+466 |
Jan15 |
140707 |
38.71 |
38.86 |
38.33 |
38.59 |
-0.27 |
2,332 |
13,932 |
+197 |
Mar15 |
140707 |
38.73 |
39.01 |
38.46 |
38.70 |
-0.31 |
2,546 |
8,833 |
+274 |
May15 |
140707 |
38.85 |
39.12 |
38.52 |
38.81 |
-0.31 |
2,302 |
5,326 |
+339 |
Jul15 |
140707 |
38.78 |
39.16 |
38.62 |
38.88 |
-0.28 |
1,120 |
3,082 |
+78 |
Aug15 |
140707 |
38.64 |
39.09 |
38.62 |
38.80 |
-0.29 |
322 |
1,130 |
+174 |
Total Volume and Open Interest |
82,045 |
307,792 |
-2,947 |
Canola(WCE) |
Jul14 |
140707 |
478.5 |
478.5 |
478.5 |
478.5 |
+3.5 |
21 |
41 |
-432 |
Nov14 |
140707 |
454.3 |
460.1 |
453.2 |
459.4 |
+3.5 |
16,207 |
89,197 |
-2,301 |
Jan15 |
140707 |
460.5 |
463.4 |
457.7 |
460.9 |
+1.4 |
4,325 |
28,471 |
+699 |
Mar15 |
140707 |
457.7 |
463.8 |
457.2 |
460.5 |
+0.3 |
304 |
12,417 |
+439 |
May15 |
140707 |
457.3 |
461.7 |
452.8 |
457.3 |
-1.8 |
236 |
6,590 |
+348 |
Total Volume and Open Interest |
21,269 |
141,641 |
-1,148 |
Corn(CBOT) |
Jul14 |
140707 |
412.25 |
413.25 |
405.50 |
409.25 |
-7.75 |
6,362 |
10,512 |
-2,861 |
Sep14 |
140707 |
405.75 |
405.75 |
397.00 |
400.50 |
-9.00 |
63,538 |
510,643 |
-100 |
Dec14 |
140707 |
410.00 |
411.00 |
403.00 |
406.25 |
-9.00 |
84,271 |
551,412 |
+6,321 |
Mar15 |
140707 |
423.25 |
423.25 |
414.75 |
417.75 |
-9.00 |
10,210 |
88,814 |
+40 |
May15 |
140707 |
431.00 |
434.25 |
422.75 |
425.50 |
-8.75 |
2,418 |
19,554 |
+380 |
Jul15 |
140707 |
438.00 |
441.25 |
430.00 |
432.50 |
-8.75 |
4,682 |
39,866 |
+589 |
Sep15 |
140707 |
437.00 |
442.25 |
433.00 |
435.00 |
-7.25 |
480 |
6,717 |
+236 |
Dec15 |
140707 |
443.00 |
445.00 |
436.00 |
438.25 |
-6.75 |
3,582 |
54,420 |
+544 |
Mar16 |
140707 |
449.50 |
454.50 |
445.25 |
447.50 |
-7.00 |
71 |
1,234 |
+28 |
May16 |
140707 |
452.50 |
460.75 |
452.50 |
453.75 |
-7.00 |
0 |
393 |
+0 |
Total Volume and Open Interest |
175,665 |
1,286,836 |
+5,189 |
Wheat(CBOT) |
Jul14 |
140707 |
567.25 |
567.25 |
545.00 |
545.00 |
-23.00 |
1,272 |
902 |
-626 |
Sep14 |
140707 |
576.25 |
577.00 |
556.00 |
556.75 |
-22.75 |
33,219 |
196,345 |
+1,711 |
Dec14 |
140707 |
600.75 |
601.50 |
580.00 |
580.50 |
-23.25 |
17,247 |
104,863 |
+1,758 |
Mar15 |
140707 |
625.25 |
625.25 |
602.50 |
603.25 |
-24.25 |
5,938 |
35,959 |
+969 |
May15 |
140707 |
634.50 |
642.25 |
617.75 |
618.50 |
-23.75 |
1,024 |
8,129 |
+130 |
Jul15 |
140707 |
645.00 |
652.75 |
629.00 |
630.00 |
-22.75 |
1,916 |
23,084 |
+519 |
Total Volume and Open Interest |
61,659 |
375,502 |
+4,731 |
Wheat(KCBT) |
Jul14 |
140707 |
697.00 |
697.00 |
677.25 |
678.50 |
-18.50 |
870 |
639 |
-429 |
Sep14 |
140707 |
683.50 |
687.25 |
667.75 |
669.75 |
-17.50 |
10,052 |
74,798 |
-703 |
Dec14 |
140707 |
694.50 |
697.00 |
678.25 |
680.00 |
-17.00 |
6,315 |
40,500 |
-995 |
Mar15 |
140707 |
695.00 |
703.50 |
685.00 |
686.75 |
-16.75 |
1,988 |
6,730 |
-164 |
May15 |
140707 |
698.00 |
706.25 |
687.75 |
689.25 |
-17.00 |
540 |
2,149 |
+92 |
Jul15 |
140707 |
692.00 |
697.50 |
680.00 |
681.75 |
-15.75 |
914 |
5,744 |
-130 |
Total Volume and Open Interest |
20,712 |
131,347 |
-2,322 |
Wheat(MGE) |
Jul14 |
140707 |
657.00 |
657.00 |
657.00 |
657.00 |
-3.75 |
85 |
96 |
-4 |
Sep14 |
140707 |
671.50 |
671.50 |
658.25 |
661.75 |
-10.75 |
2,610 |
29,640 |
-23 |
Dec14 |
140707 |
679.50 |
680.00 |
668.25 |
671.00 |
-11.25 |
2,395 |
21,792 |
-79 |
Mar15 |
140707 |
690.75 |
690.75 |
680.25 |
683.00 |
-8.00 |
548 |
5,996 |
+195 |
May15 |
140707 |
695.00 |
696.00 |
688.00 |
691.00 |
-8.25 |
46 |
734 |
+4 |
Total Volume and Open Interest |
5,759 |
58,886 |
+97 |
Oats(CBOT) |
Jul14 |
140707 |
397.00 |
398.75 |
381.00 |
381.00 |
-10.00 |
11 |
58 |
-9 |
Sep14 |
140707 |
354.00 |
356.50 |
342.50 |
346.00 |
-5.25 |
99 |
1,628 |
-1 |
Dec14 |
140707 |
347.00 |
349.00 |
335.00 |
338.75 |
-7.00 |
490 |
5,273 |
+152 |
Mar15 |
140707 |
328.00 |
334.00 |
328.00 |
329.00 |
-5.00 |
76 |
333 |
+12 |
Total Volume and Open Interest |
676 |
7,305 |
+154 |
Rough Rice(CBOT) |
Jul14 |
140707 |
14.61 |
14.64 |
14.58 |
14.61 |
+0.06 |
15 |
460 |
-33 |
Sep14 |
140707 |
13.60 |
13.64 |
13.58 |
13.61 |
+0.03 |
281 |
5,279 |
+6 |
Nov14 |
140707 |
13.79 |
13.84 |
13.79 |
13.82 |
+0.03 |
73 |
2,195 |
-1 |
Jan15 |
140707 |
13.99 |
13.99 |
13.95 |
13.99 |
+0.04 |
2 |
58 |
+1 |
Total Volume and Open Interest |
371 |
8,079 |
-27 |
Live Cattle(CME) |
Aug14 |
140707 |
155.800 |
156.500 |
154.285 |
154.950 |
-0.050 |
33,638 |
153,348 |
-5,351 |
Oct14 |
140707 |
157.100 |
157.800 |
155.785 |
156.685 |
-0.215 |
21,014 |
94,564 |
+1,398 |
Dec14 |
140707 |
156.035 |
156.850 |
155.000 |
155.200 |
-0.850 |
11,063 |
57,480 |
+701 |
Feb15 |
140707 |
155.750 |
156.350 |
154.800 |
155.075 |
-0.675 |
5,928 |
28,014 |
+60 |
Apr15 |
140707 |
156.150 |
156.550 |
155.075 |
155.400 |
-0.850 |
1,983 |
16,414 |
+185 |
Jun15 |
140707 |
148.750 |
149.235 |
148.300 |
148.435 |
-0.315 |
526 |
4,062 |
-3 |
Total Volume and Open Interest |
74,446 |
355,292 |
-2,968 |
Feeder Cattle(CME) |
Aug14 |
140707 |
218.500 |
219.650 |
217.580 |
218.000 |
+0.370 |
5,744 |
23,244 |
-72 |
Sep14 |
140707 |
219.200 |
220.400 |
218.550 |
219.235 |
+0.405 |
2,241 |
6,923 |
+475 |
Oct14 |
140707 |
219.700 |
220.400 |
218.580 |
219.200 |
+0.350 |
2,420 |
9,038 |
+79 |
Nov14 |
140707 |
219.200 |
220.080 |
218.285 |
219.050 |
+0.500 |
1,239 |
5,695 |
+306 |
Jan15 |
140707 |
214.400 |
215.100 |
213.550 |
214.300 |
+1.300 |
588 |
5,222 |
+235 |
Mar15 |
140707 |
212.985 |
213.000 |
212.000 |
212.500 |
+0.650 |
152 |
1,090 |
+25 |
Apr15 |
140707 |
212.735 |
212.850 |
212.035 |
212.850 |
+1.100 |
83 |
415 |
+29 |
Total Volume and Open Interest |
12,509 |
51,872 |
+1,088 |
Lean Hogs(CME) |
Jul14 |
140707 |
131.735 |
132.380 |
131.550 |
131.800 |
+0.065 |
9,154 |
18,488 |
-2,349 |
Aug14 |
140707 |
132.050 |
133.075 |
131.650 |
131.825 |
+0.225 |
19,772 |
78,364 |
-274 |
Oct14 |
140707 |
116.950 |
118.350 |
116.850 |
117.850 |
+1.100 |
8,956 |
59,847 |
+2,111 |
Dec14 |
140707 |
103.000 |
104.400 |
103.000 |
104.050 |
+1.200 |
7,631 |
48,743 |
+1,954 |
Feb15 |
140707 |
95.900 |
97.385 |
95.900 |
96.980 |
+0.930 |
3,287 |
19,285 |
+501 |
Apr15 |
140707 |
95.150 |
96.000 |
94.980 |
95.785 |
+0.585 |
1,272 |
11,708 |
+154 |
May15 |
140707 |
94.200 |
94.330 |
94.000 |
94.250 |
-0.250 |
35 |
629 |
+16 |
Jun15 |
140707 |
96.250 |
96.250 |
95.800 |
96.100 |
+0.100 |
362 |
6,056 |
+203 |
Total Volume and Open Interest |
50,764 |
244,788 |
+2,388 |
Class III Milk(CME) |
Jul14 |
140707 |
21.38 |
21.38 |
21.30 |
21.37 |
-0.01 |
279 |
3,988 |
+2 |
Aug14 |
140707 |
20.65 |
20.69 |
20.45 |
20.66 |
+0.08 |
445 |
3,568 |
-27 |
Sep14 |
140707 |
20.42 |
20.42 |
20.16 |
20.36 |
+0.04 |
355 |
3,204 |
-24 |
Oct14 |
140707 |
20.20 |
20.29 |
20.12 |
20.25 |
unch |
294 |
2,759 |
+26 |
Nov14 |
140707 |
19.69 |
19.81 |
19.69 |
19.80 |
-0.01 |
147 |
2,496 |
+26 |
Total Volume and Open Interest |
2,211 |
23,544 |
-4,360 |
Cocoa(ICE) |
Jul14 |
140707 |
3111 |
3117 |
3111 |
3117 |
-7 |
98 |
376 |
-98 |
Sep14 |
140707 |
3100 |
3103 |
3085 |
3099 |
-7 |
15,822 |
108,430 |
-2,352 |
Dec14 |
140707 |
3096 |
3099 |
3081 |
3096 |
-8 |
6,509 |
61,133 |
+2,070 |
Mar15 |
140707 |
3091 |
3093 |
3077 |
3091 |
-9 |
1,053 |
32,335 |
+167 |
May15 |
140707 |
3089 |
3093 |
3080 |
3093 |
-7 |
30 |
7,562 |
+2 |
Jul15 |
140707 |
3075 |
3091 |
3075 |
3091 |
-5 |
20 |
4,165 |
-2 |
Sep15 |
140707 |
3082 |
3089 |
3082 |
3089 |
-7 |
1 |
987 |
+0 |
Total Volume and Open Interest |
23,533 |
216,335 |
-213 |
Coffee "C"(ICE) |
Jul14 |
140707 |
170.30 |
170.30 |
165.00 |
169.00 |
-0.40 |
49 |
126 |
-46 |
Sep14 |
140707 |
171.80 |
172.80 |
166.10 |
171.10 |
-0.70 |
7,401 |
83,140 |
-583 |
Dec14 |
140707 |
176.00 |
176.50 |
169.80 |
174.75 |
-0.70 |
2,604 |
39,187 |
-189 |
Mar15 |
140707 |
179.45 |
179.65 |
173.20 |
178.05 |
-0.65 |
1,138 |
20,882 |
-31 |
May15 |
140707 |
181.35 |
181.35 |
175.10 |
180.00 |
-0.50 |
372 |
4,745 |
+84 |
Jul15 |
140707 |
180.55 |
181.35 |
177.15 |
181.35 |
-0.35 |
132 |
1,656 |
-4 |
Total Volume and Open Interest |
11,914 |
157,614 |
-669 |
Orange Juice(ICE) |
Jul14 |
140707 |
147.70 |
147.70 |
147.70 |
147.70 |
+1.65 |
2 |
75 |
-2 |
Sep14 |
140707 |
149.50 |
152.40 |
149.10 |
150.15 |
+1.65 |
743 |
11,040 |
-261 |
Nov14 |
140707 |
150.80 |
153.50 |
150.80 |
151.85 |
+1.60 |
89 |
1,837 |
-37 |
Jan15 |
140707 |
153.75 |
154.05 |
153.75 |
154.05 |
+1.55 |
58 |
796 |
+14 |
Mar15 |
140707 |
155.60 |
157.00 |
155.30 |
156.00 |
+1.55 |
2 |
294 |
+2 |
May15 |
140707 |
157.35 |
157.35 |
157.35 |
157.35 |
+1.50 |
0 |
43 |
+0 |
Total Volume and Open Interest |
894 |
14,085 |
-284 |
Sugar #11(ICE) |
Oct14 |
140707 |
17.75 |
17.75 |
17.34 |
17.51 |
-0.30 |
63,085 |
489,547 |
-8,632 |
Mar15 |
140707 |
19.10 |
19.13 |
18.79 |
18.97 |
-0.24 |
27,323 |
190,350 |
+199 |
May15 |
140707 |
19.20 |
19.20 |
18.89 |
19.06 |
-0.23 |
8,143 |
38,461 |
-80 |
Jul15 |
140707 |
19.20 |
19.20 |
18.91 |
19.08 |
-0.22 |
4,497 |
61,776 |
+275 |
Oct15 |
140707 |
19.38 |
19.38 |
19.10 |
19.27 |
-0.20 |
1,269 |
27,491 |
+301 |
Mar16 |
140707 |
19.68 |
19.69 |
19.44 |
19.62 |
-0.19 |
421 |
13,622 |
-27 |
May16 |
140707 |
19.64 |
19.64 |
19.44 |
19.62 |
-0.14 |
24 |
2,708 |
-3 |
Jul16 |
140707 |
19.60 |
19.61 |
19.44 |
19.61 |
-0.11 |
64 |
2,981 |
+33 |
Total Volume and Open Interest |
104,934 |
836,216 |
-7,934 |
London Cocoa(LCE) |
Jul14 |
140707 |
1947 |
1953 |
1940 |
1948 |
-6 |
7,149 |
30,513 |
-3,327 |
Sep14 |
140707 |
1924 |
1929 |
1916 |
1924 |
-3 |
7,232 |
83,231 |
-2,081 |
Dec14 |
140707 |
1903 |
1906 |
1894 |
1903 |
-4 |
4,753 |
66,300 |
+1,075 |
Mar15 |
140707 |
1886 |
1896 |
1882 |
1891 |
-6 |
2,119 |
68,440 |
+1,357 |
May15 |
140707 |
1879 |
1884 |
1871 |
1882 |
-7 |
992 |
21,722 |
+112 |
Jul15 |
140707 |
1872 |
1878 |
1865 |
1875 |
-6 |
635 |
2,343 |
+95 |
Sep15 |
140707 |
1859 |
1868 |
1855 |
1868 |
-7 |
263 |
1,391 |
-3 |
Total Volume and Open Interest |
24,261 |
275,507 |
-2,761 |
London Sugar(LCE) |
Aug14 |
140707 |
466.10 |
467.20 |
460.00 |
462.00 |
-8.10 |
3,648 |
21,075 |
-1,221 |
Oct14 |
140707 |
467.10 |
468.80 |
461.00 |
464.00 |
-8.70 |
3,313 |
35,586 |
+14 |
Dec14 |
140707 |
481.70 |
482.30 |
476.50 |
478.50 |
-7.60 |
571 |
10,223 |
+90 |
Mar15 |
140707 |
497.00 |
497.50 |
492.00 |
493.70 |
-6.40 |
387 |
7,541 |
+12 |
May15 |
140707 |
503.00 |
503.00 |
497.10 |
500.10 |
-5.80 |
180 |
3,017 |
+42 |
Total Volume and Open Interest |
8,213 |
80,253 |
-1,028 |
Cotton(ICE) |
Jul14 |
140707 |
75.64 |
75.64 |
74.83 |
74.83 |
-1.39 |
1 |
1,889 |
-1 |
Oct14 |
140707 |
71.64 |
71.64 |
70.00 |
70.23 |
-1.56 |
84 |
278 |
+61 |
Dec14 |
140707 |
72.00 |
72.06 |
70.00 |
70.21 |
-1.85 |
10,795 |
120,295 |
-624 |
Mar15 |
140707 |
72.90 |
73.16 |
71.17 |
71.30 |
-1.72 |
2,059 |
18,421 |
+407 |
May15 |
140707 |
74.35 |
74.35 |
71.70 |
72.48 |
-1.62 |
550 |
1,424 |
+53 |
Jul15 |
140707 |
74.21 |
74.40 |
73.43 |
73.43 |
-1.60 |
276 |
1,696 |
+3 |
Total Volume and Open Interest |
13,869 |
146,189 |
-47 |
Lumber(CME) |
Jul14 |
140707 |
337.4 |
339.5 |
335.9 |
337.9 |
+0.5 |
69 |
585 |
-53 |
Sep14 |
140707 |
339.0 |
339.5 |
334.5 |
337.7 |
-0.4 |
255 |
3,100 |
+17 |
Nov14 |
140707 |
337.0 |
337.4 |
334.7 |
335.1 |
-0.1 |
20 |
542 |
+9 |
Jan15 |
140707 |
340.0 |
341.0 |
339.0 |
340.0 |
unch |
1 |
24 |
+1 |
Total Volume and Open Interest |
345 |
4,255 |
-26 |
Crude Oil(NYM) |
Aug14 |
140707 |
103.75 |
104.09 |
103.19 |
103.53 |
-0.53 |
240,067 |
266,572 |
-14,071 |
Sep14 |
140707 |
103.30 |
103.55 |
102.69 |
103.03 |
-0.48 |
90,795 |
219,545 |
+2,421 |
Oct14 |
140707 |
102.51 |
102.77 |
101.96 |
102.29 |
-0.45 |
48,511 |
154,412 |
+8,369 |
Nov14 |
140707 |
101.77 |
101.95 |
101.20 |
101.50 |
-0.44 |
27,796 |
74,309 |
-2,721 |
Dec14 |
140707 |
101.06 |
101.27 |
100.48 |
100.78 |
-0.43 |
55,539 |
223,228 |
-1,885 |
Jan15 |
140707 |
100.54 |
100.55 |
99.80 |
100.10 |
-0.40 |
7,726 |
73,894 |
+749 |
Feb15 |
140707 |
99.66 |
99.76 |
99.20 |
99.45 |
-0.36 |
3,594 |
37,666 |
+126 |
Mar15 |
140707 |
99.01 |
99.03 |
98.59 |
98.82 |
-0.32 |
6,559 |
63,668 |
-549 |
Apr15 |
140707 |
98.39 |
98.39 |
97.99 |
98.17 |
-0.28 |
1,295 |
26,992 |
+272 |
May15 |
140707 |
97.51 |
97.59 |
97.51 |
97.59 |
-0.25 |
700 |
24,297 |
-17 |
Jun15 |
140707 |
97.10 |
97.29 |
96.77 |
97.09 |
-0.22 |
14,283 |
107,346 |
+248 |
Jul15 |
140707 |
96.50 |
96.50 |
96.50 |
96.50 |
-0.20 |
520 |
25,091 |
+70 |
Aug15 |
140707 |
96.02 |
96.02 |
96.02 |
96.02 |
-0.17 |
791 |
21,264 |
+52 |
Sep15 |
140707 |
95.63 |
95.63 |
95.63 |
95.63 |
-0.15 |
3,756 |
32,483 |
+1,501 |
Oct15 |
140707 |
95.28 |
95.28 |
95.28 |
95.28 |
-0.13 |
269 |
20,312 |
+32 |
Nov15 |
140707 |
95.00 |
95.00 |
95.00 |
95.00 |
-0.11 |
598 |
22,276 |
+30 |
Total Volume and Open Interest |
534,968 |
1,756,088 |
-3,466 |
e-miNY Crude Oil(NYM) |
Jul14 |
140619 |
106.050 |
106.625 |
105.325 |
106.425 |
+0.450 |
4,736 |
4,883 |
-408 |
Aug14 |
140707 |
103.800 |
104.100 |
103.200 |
103.525 |
-0.525 |
6,031 |
4,143 |
+131 |
Sep14 |
140707 |
103.275 |
103.425 |
102.700 |
103.025 |
-0.475 |
318 |
1,485 |
-14 |
Oct14 |
140707 |
102.725 |
102.725 |
102.000 |
102.300 |
-0.450 |
174 |
1,274 |
+23 |
Nov14 |
140707 |
101.925 |
101.925 |
101.300 |
101.500 |
-0.450 |
100 |
312 |
-21 |
Dec14 |
140707 |
100.700 |
100.775 |
100.625 |
100.775 |
-0.425 |
21 |
1,334 |
+10 |
Jan15 |
140707 |
100.100 |
100.100 |
100.100 |
100.100 |
-0.400 |
2 |
22 |
+3 |
Feb15 |
140707 |
99.450 |
99.450 |
99.450 |
99.450 |
-0.350 |
0 |
1 |
+0 |
Mar15 |
140707 |
98.825 |
98.825 |
98.825 |
98.825 |
-0.325 |
0 |
1 |
+0 |
Apr15 |
140707 |
98.175 |
98.175 |
98.175 |
98.175 |
-0.275 |
|
|
|
Total Volume and Open Interest |
6,647 |
8,657 |
+132 |
NY Harbor ULSD(NYM) |
Aug14 |
140707 |
291.77 |
292.59 |
290.35 |
291.45 |
-1.39 |
65,287 |
82,737 |
-2,638 |
Sep14 |
140707 |
293.23 |
294.00 |
291.64 |
292.78 |
-1.58 |
25,174 |
50,010 |
+939 |
Oct14 |
140707 |
294.24 |
294.99 |
292.72 |
293.81 |
-1.69 |
10,137 |
30,329 |
+2,068 |
Nov14 |
140707 |
295.11 |
296.01 |
293.90 |
294.85 |
-1.74 |
6,371 |
17,445 |
+403 |
Dec14 |
140707 |
296.00 |
296.90 |
294.61 |
295.66 |
-1.73 |
14,362 |
32,365 |
+886 |
Jan15 |
140707 |
297.12 |
297.53 |
295.45 |
296.30 |
-1.72 |
3,403 |
14,495 |
-232 |
Feb15 |
140707 |
296.85 |
297.24 |
295.29 |
296.13 |
-1.66 |
1,149 |
7,751 |
+88 |
Mar15 |
140707 |
295.61 |
295.83 |
294.00 |
295.01 |
-1.60 |
1,393 |
9,726 |
+460 |
Apr15 |
140707 |
294.55 |
294.55 |
292.54 |
293.40 |
-1.57 |
925 |
7,089 |
+314 |
May15 |
140707 |
292.00 |
292.00 |
291.89 |
291.93 |
-1.57 |
424 |
4,098 |
+66 |
Jun15 |
140707 |
291.19 |
291.67 |
289.91 |
290.51 |
-1.58 |
1,713 |
16,460 |
+456 |
Jul15 |
140707 |
289.75 |
289.75 |
289.63 |
289.66 |
-1.61 |
169 |
1,722 |
-3 |
Aug15 |
140707 |
288.80 |
289.06 |
288.80 |
289.06 |
-1.59 |
110 |
1,378 |
+4 |
Sep15 |
140707 |
288.63 |
288.63 |
288.63 |
288.63 |
-1.65 |
387 |
1,862 |
+127 |
Total Volume and Open Interest |
132,405 |
294,447 |
+3,009 |
RBOB Gasoline(NYM) |
Aug14 |
140707 |
301.25 |
302.01 |
298.07 |
298.90 |
-3.08 |
64,539 |
117,797 |
+1,304 |
Sep14 |
140707 |
297.50 |
298.28 |
294.92 |
295.70 |
-2.58 |
34,814 |
60,876 |
+3,721 |
Oct14 |
140707 |
281.01 |
281.01 |
278.52 |
279.22 |
-2.34 |
15,460 |
36,606 |
+2,577 |
Nov14 |
140707 |
276.93 |
276.96 |
274.12 |
274.96 |
-2.15 |
9,681 |
34,771 |
+880 |
Dec14 |
140707 |
272.96 |
273.58 |
271.09 |
271.86 |
-1.94 |
8,617 |
37,048 |
+166 |
Jan15 |
140707 |
271.39 |
271.39 |
269.88 |
270.26 |
-1.72 |
3,176 |
14,819 |
+470 |
Feb15 |
140707 |
270.92 |
271.30 |
269.86 |
270.24 |
-1.51 |
2,137 |
8,068 |
+230 |
Mar15 |
140707 |
272.07 |
272.26 |
270.71 |
271.31 |
-1.41 |
1,166 |
8,246 |
+311 |
Apr15 |
140707 |
288.53 |
288.56 |
287.50 |
287.64 |
-1.33 |
461 |
5,415 |
+188 |
May15 |
140707 |
287.20 |
287.20 |
286.09 |
286.54 |
-1.26 |
574 |
2,207 |
+106 |
Total Volume and Open Interest |
141,015 |
331,891 |
+9,987 |
e-miNY RBOB Gasoline(NYM) |
Aug14 |
140707 |
298.90 |
298.90 |
298.90 |
298.90 |
-3.10 |
1 |
1 |
+1 |
Sep14 |
140707 |
295.70 |
295.70 |
295.70 |
295.70 |
-2.60 |
|
|
|
Oct14 |
140707 |
279.20 |
279.22 |
279.20 |
279.20 |
-2.40 |
|
|
|
Nov14 |
140707 |
275.00 |
275.00 |
274.96 |
275.00 |
-2.10 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+1 |
Natural Gas(NYM) |
Aug14 |
140707 |
4.345 |
4.356 |
4.200 |
4.225 |
-0.181 |
93,031 |
150,469 |
+1,452 |
Sep14 |
140707 |
4.335 |
4.340 |
4.193 |
4.219 |
-0.176 |
33,119 |
180,158 |
+1,461 |
Oct14 |
140707 |
4.324 |
4.337 |
4.197 |
4.221 |
-0.171 |
22,456 |
120,726 |
-1,695 |
Nov14 |
140707 |
4.351 |
4.355 |
4.240 |
4.259 |
-0.165 |
11,709 |
60,752 |
+1,172 |
Dec14 |
140707 |
4.425 |
4.427 |
4.309 |
4.329 |
-0.163 |
8,373 |
79,022 |
-1,268 |
Jan15 |
140707 |
4.477 |
4.488 |
4.366 |
4.385 |
-0.161 |
14,241 |
86,208 |
+1,236 |
Feb15 |
140707 |
4.458 |
4.463 |
4.347 |
4.365 |
-0.157 |
1,834 |
32,892 |
+166 |
Mar15 |
140707 |
4.361 |
4.361 |
4.267 |
4.286 |
-0.145 |
5,840 |
55,960 |
+774 |
Apr15 |
140707 |
4.030 |
4.030 |
3.971 |
3.989 |
-0.081 |
4,793 |
64,969 |
-537 |
May15 |
140707 |
4.002 |
4.002 |
3.963 |
3.976 |
-0.074 |
2,234 |
28,381 |
+281 |
Jun15 |
140707 |
4.000 |
4.009 |
3.985 |
3.996 |
-0.071 |
810 |
19,170 |
-117 |
Jul15 |
140707 |
4.032 |
4.043 |
4.008 |
4.023 |
-0.071 |
896 |
13,912 |
+390 |
Aug15 |
140707 |
4.039 |
4.043 |
4.012 |
4.029 |
-0.070 |
865 |
13,787 |
-373 |
Sep15 |
140707 |
4.045 |
4.045 |
3.998 |
4.014 |
-0.069 |
539 |
10,726 |
+299 |
Oct15 |
140707 |
4.050 |
4.051 |
4.020 |
4.034 |
-0.068 |
1,355 |
26,740 |
+71 |
Nov15 |
140707 |
4.096 |
4.101 |
4.074 |
4.085 |
-0.065 |
363 |
11,238 |
-16 |
Total Volume and Open Interest |
203,379 |
1,035,241 |
+3,560 |
Brent Crude Oil(ICE) |
Aug14 |
140707 |
110.65 |
110.92 |
109.88 |
110.24 |
-0.76 |
269,764 |
234,756 |
-19,762 |
Sep14 |
140707 |
110.75 |
110.84 |
109.82 |
110.18 |
-0.70 |
254,536 |
327,858 |
-2,094 |
Oct14 |
140707 |
110.27 |
110.55 |
109.61 |
109.94 |
-0.69 |
123,056 |
174,030 |
+4,220 |
Nov14 |
140707 |
109.96 |
110.24 |
109.32 |
109.66 |
-0.65 |
57,687 |
81,931 |
+5,383 |
Dec14 |
140707 |
109.75 |
109.87 |
108.96 |
109.31 |
-0.62 |
107,466 |
203,001 |
+1,857 |
Jan15 |
140707 |
109.18 |
109.46 |
108.62 |
108.94 |
-0.60 |
15,940 |
60,667 |
-313 |
Feb15 |
140707 |
108.76 |
109.01 |
108.25 |
108.54 |
-0.58 |
7,393 |
36,771 |
+643 |
Mar15 |
140707 |
108.42 |
108.58 |
107.81 |
108.14 |
-0.54 |
11,570 |
37,588 |
-682 |
Apr15 |
140707 |
108.10 |
108.13 |
107.71 |
107.75 |
-0.50 |
3,611 |
45,121 |
+331 |
May15 |
140707 |
107.39 |
107.39 |
107.39 |
107.39 |
-0.47 |
1,149 |
18,905 |
-153 |
Jun15 |
140707 |
107.15 |
107.41 |
106.70 |
107.06 |
-0.43 |
20,236 |
64,901 |
+707 |
Jul15 |
140707 |
106.77 |
106.77 |
106.77 |
106.77 |
-0.41 |
2,722 |
18,477 |
+108 |
Aug15 |
140707 |
106.42 |
106.42 |
106.42 |
106.42 |
-0.40 |
1,886 |
15,128 |
+177 |
Sep15 |
140707 |
106.01 |
106.01 |
106.01 |
106.01 |
-0.39 |
2,704 |
19,299 |
-67 |
Total Volume and Open Interest |
913,269 |
1,613,038 |
-6,521 |
Gas Oil(ICE) |
Jul14 |
140707 |
898.00 |
898.50 |
893.00 |
896.25 |
-3.50 |
32,015 |
49,959 |
-7,205 |
Aug14 |
140707 |
901.00 |
902.25 |
896.00 |
899.50 |
-4.00 |
79,848 |
142,464 |
-3,064 |
Sep14 |
140707 |
904.75 |
906.00 |
899.50 |
903.25 |
-4.25 |
44,342 |
72,021 |
-1,279 |
Oct14 |
140707 |
908.00 |
909.25 |
903.00 |
906.50 |
-4.50 |
20,367 |
54,482 |
-1,919 |
Nov14 |
140707 |
910.25 |
910.75 |
907.50 |
908.00 |
-4.75 |
11,384 |
35,511 |
-238 |
Dec14 |
140707 |
909.75 |
911.00 |
904.75 |
908.25 |
-4.75 |
23,425 |
70,378 |
-1,919 |
Jan15 |
140707 |
909.50 |
910.00 |
907.25 |
908.00 |
-4.75 |
2,947 |
20,641 |
+193 |
Feb15 |
140707 |
919.25 |
919.25 |
917.00 |
917.00 |
-3.75 |
0 |
5,440 |
-38 |
Mar15 |
140707 |
917.25 |
917.25 |
915.00 |
915.00 |
-3.75 |
0 |
3,352 |
-5 |
Apr15 |
140707 |
914.25 |
914.25 |
912.50 |
912.50 |
-3.75 |
0 |
1,440 |
+59 |
Total Volume and Open Interest |
214,328 |
481,699 |
+20,812 |
Ethanol(CBOT) |
Aug14 |
140707 |
2.093 |
2.105 |
2.072 |
2.100 |
+0.007 |
300 |
1,469 |
-4 |
Sep14 |
140707 |
1.981 |
2.002 |
1.980 |
2.002 |
+0.006 |
131 |
1,082 |
-52 |
Oct14 |
140707 |
1.903 |
1.916 |
1.893 |
1.916 |
+0.005 |
23 |
876 |
-4 |
Nov14 |
140707 |
1.841 |
1.847 |
1.820 |
1.837 |
-0.010 |
73 |
757 |
+2 |
Dec14 |
140707 |
1.780 |
1.787 |
1.780 |
1.787 |
-0.010 |
147 |
951 |
+64 |
Jan15 |
140707 |
1.760 |
1.760 |
1.751 |
1.760 |
-0.012 |
87 |
556 |
+17 |
Feb15 |
140707 |
1.750 |
1.750 |
1.750 |
1.750 |
-0.012 |
15 |
342 |
+8 |
Mar15 |
140707 |
1.749 |
1.749 |
1.749 |
1.749 |
-0.012 |
14 |
215 |
-7 |
Total Volume and Open Interest |
885 |
6,499 |
-48 |
WTI Crude Oil(ICE) |
Aug14 |
140707 |
103.78 |
104.06 |
103.20 |
103.53 |
-0.53 |
42,844 |
76,220 |
-3,448 |
Sep14 |
140707 |
103.24 |
103.51 |
102.70 |
103.03 |
-0.48 |
28,391 |
57,885 |
+1,407 |
Oct14 |
140707 |
102.62 |
102.74 |
101.99 |
102.29 |
-0.45 |
11,023 |
39,371 |
+1,876 |
Nov14 |
140707 |
101.78 |
101.90 |
101.17 |
101.50 |
-0.44 |
5,126 |
19,808 |
-234 |
Dec14 |
140707 |
101.08 |
101.17 |
100.40 |
100.78 |
-0.43 |
12,021 |
107,292 |
+1,201 |
Jan15 |
140707 |
99.98 |
100.10 |
99.96 |
100.10 |
-0.40 |
1,139 |
12,524 |
+73 |
Feb15 |
140707 |
99.29 |
99.45 |
99.29 |
99.45 |
-0.36 |
345 |
5,967 |
+25 |
Mar15 |
140707 |
98.75 |
98.82 |
98.75 |
98.82 |
-0.32 |
313 |
14,150 |
+107 |
Apr15 |
140707 |
98.17 |
98.17 |
98.17 |
98.17 |
-0.28 |
123 |
3,050 |
+18 |
May15 |
140707 |
97.59 |
97.59 |
97.59 |
97.59 |
-0.25 |
108 |
2,494 |
-9 |
Jun15 |
140707 |
97.20 |
97.20 |
96.90 |
97.09 |
-0.22 |
1,454 |
29,616 |
+286 |
Jul15 |
140707 |
96.50 |
96.50 |
96.50 |
96.50 |
-0.20 |
35 |
3,137 |
-2 |
Aug15 |
140707 |
96.02 |
96.02 |
96.02 |
96.02 |
-0.17 |
91 |
1,284 |
-64 |
Sep15 |
140707 |
95.63 |
95.63 |
95.63 |
95.63 |
-0.15 |
143 |
7,120 |
+88 |
Oct15 |
140707 |
95.28 |
95.28 |
95.28 |
95.28 |
-0.13 |
8 |
843 |
+0 |
Nov15 |
140707 |
95.00 |
95.00 |
95.00 |
95.00 |
-0.11 |
21 |
5,043 |
+4 |
Total Volume and Open Interest |
106,123 |
518,223 |
+1,225 |
US Dollar Index(ICE) |
Sep14 |
140707 |
80.330 |
80.405 |
80.240 |
80.268 |
-0.012 |
15,146 |
58,141 |
+1,345 |
Dec14 |
140707 |
80.450 |
80.485 |
80.355 |
80.355 |
-0.015 |
118 |
1,472 |
+51 |
Mar15 |
140707 |
80.535 |
80.535 |
80.465 |
80.465 |
-0.015 |
9 |
59 |
+7 |
Total Volume and Open Interest |
15,273 |
59,678 |
+1,403 |
Australian Dollar(CME) |
Sep14 |
140707 |
93.16 |
93.31 |
92.96 |
93.26 |
+0.17 |
72,635 |
111,223 |
-3,326 |
Dec14 |
140707 |
92.52 |
92.68 |
92.41 |
92.68 |
+0.17 |
70 |
379 |
+21 |
Mar15 |
140707 |
92.13 |
92.13 |
91.96 |
92.13 |
+0.17 |
|
|
|
Total Volume and Open Interest |
72,705 |
111,613 |
-3,305 |
British Pound(CME) |
Sep14 |
140707 |
171.52 |
171.53 |
170.99 |
171.22 |
-0.17 |
71,572 |
253,260 |
-1,724 |
Dec14 |
140707 |
171.15 |
171.24 |
170.86 |
171.04 |
-0.17 |
547 |
905 |
+154 |
Mar15 |
140707 |
170.80 |
170.96 |
170.80 |
170.80 |
-0.16 |
0 |
69 |
+0 |
Total Volume and Open Interest |
72,119 |
254,341 |
-1,570 |
Canadian Dollar(CME) |
Sep14 |
140707 |
93.73 |
93.90 |
93.43 |
93.52 |
-0.45 |
38,616 |
108,397 |
+2,935 |
Dec14 |
140707 |
93.50 |
93.76 |
93.22 |
93.31 |
-0.45 |
265 |
4,576 |
+100 |
Mar15 |
140707 |
93.11 |
93.56 |
93.11 |
93.11 |
-0.45 |
8 |
786 |
+2 |
Jun15 |
140707 |
93.01 |
93.35 |
92.91 |
92.91 |
-0.44 |
2 |
338 |
+2 |
Total Volume and Open Interest |
38,891 |
114,477 |
+3,039 |
Japanese Yen(CME) |
Sep14 |
140707 |
98.05 |
98.29 |
97.88 |
98.22 |
+0.34 |
93,120 |
153,496 |
-2,169 |
Dec14 |
140707 |
98.12 |
98.31 |
97.95 |
98.28 |
+0.33 |
168 |
761 |
+16 |
Mar15 |
140707 |
98.38 |
98.38 |
98.04 |
98.38 |
+0.34 |
14 |
71 |
+4 |
Total Volume and Open Interest |
93,304 |
154,333 |
-2,147 |
Swiss Franc(CME) |
Sep14 |
140707 |
111.88 |
112.05 |
111.69 |
112.02 |
+0.09 |
28,351 |
35,712 |
+772 |
Dec14 |
140707 |
111.90 |
112.12 |
111.90 |
112.12 |
+0.09 |
1 |
277 |
+1 |
Mar15 |
140707 |
112.25 |
112.25 |
112.16 |
112.25 |
+0.09 |
0 |
1 |
+0 |
Total Volume and Open Interest |
28,352 |
35,994 |
+773 |
EuroFX(CME) |
Sep14 |
140707 |
135.99 |
136.14 |
135.79 |
136.12 |
+0.06 |
106,287 |
281,242 |
-1,673 |
Dec14 |
140707 |
135.98 |
136.19 |
135.88 |
136.18 |
+0.06 |
233 |
8,216 |
+103 |
Mar15 |
140707 |
136.11 |
136.26 |
136.11 |
136.26 |
+0.08 |
32 |
438 |
+8 |
Total Volume and Open Interest |
106,557 |
289,926 |
-1,562 |
Mexican Peso(CME) |
Jul14 |
140707 |
768.00 |
770.50 |
768.00 |
768.00 |
-2.50 |
|
|
|
Aug14 |
140707 |
766.25 |
768.75 |
766.25 |
766.25 |
-2.50 |
|
|
|
Total Volume and Open Interest |
15,604 |
128,112 |
-1,313 |
Brazilian Real(CME) |
Aug14 |
140707 |
446.50 |
448.70 |
446.05 |
446.85 |
-1.25 |
62 |
611 |
+7 |
Sep14 |
140707 |
444.55 |
444.80 |
442.30 |
443.10 |
-1.25 |
2,201 |
23,010 |
+1,828 |
Oct14 |
140707 |
439.25 |
441.10 |
438.70 |
439.25 |
-1.35 |
|
|
|
Nov14 |
140707 |
435.40 |
436.65 |
435.40 |
435.40 |
-1.25 |
|
|
|
Total Volume and Open Interest |
2,263 |
35,865 |
+1,835 |
30-Year T-Bonds(CBOT) |
Sep14 |
140707 |
135~060 |
135~280 |
134~290 |
135~220 |
+0~220 |
345,620 |
707,826 |
-28,379 |
Dec14 |
140707 |
133~310 |
134~130 |
133~170 |
134~080 |
+0~230 |
35 |
121 |
+33 |
Mar15 |
140707 |
134~080 |
134~080 |
133~170 |
134~080 |
+0~230 |
|
|
|
Total Volume and Open Interest |
345,655 |
707,947 |
-28,346 |
10-Year T-Notes(CBOT) |
Sep14 |
140707 |
124~070 |
124~135 |
124~020 |
124~125 |
+0~055 |
1,074,349 |
2,586,763 |
-7,742 |
Dec14 |
140707 |
123~050 |
123~175 |
123~050 |
123~170 |
+0~060 |
5,126 |
7,912 |
-949 |
Mar15 |
140707 |
122~165 |
122~165 |
122~105 |
122~165 |
+0~060 |
4 |
1 |
-1 |
Total Volume and Open Interest |
1,079,479 |
2,594,676 |
-8,692 |
5-Year T-Notes(CBOT) |
Sep14 |
140707 |
118~254 |
118~282 |
118~220 |
118~276 |
+0~002 |
671,714 |
2,033,325 |
-2,299 |
Dec14 |
140707 |
117~284 |
117~292 |
117~284 |
117~284 |
-0~006 |
43 |
39 |
+39 |
Total Volume and Open Interest |
671,757 |
2,033,364 |
-2,260 |
2 Year T-Notes(CBOT) |
Sep14 |
140707 |
109~200 |
109~206 |
109~194 |
109~206 |
-0~002 |
156,079 |
1,087,431 |
-5,433 |
Dec14 |
140707 |
109~106 |
109~114 |
109~106 |
109~106 |
-0~006 |
0 |
2 |
+0 |
Mar15 |
140707 |
109~106 |
109~114 |
109~106 |
109~106 |
-0~006 |
|
|
|
Total Volume and Open Interest |
156,079 |
1,087,433 |
-5,433 |
Eurodollars(CME) |
Sep14 |
140707 |
99.765 |
99.765 |
99.755 |
99.760 |
-0.005 |
68,994 |
816,309 |
+10,672 |
Dec14 |
140707 |
99.715 |
99.720 |
99.710 |
99.715 |
-0.005 |
93,897 |
910,184 |
-5,722 |
Mar15 |
140707 |
99.615 |
99.620 |
99.605 |
99.615 |
-0.010 |
204,939 |
1,048,519 |
+4,952 |
Jun15 |
140707 |
99.430 |
99.430 |
99.410 |
99.425 |
-0.015 |
304,730 |
938,602 |
-17,045 |
Sep15 |
140707 |
99.190 |
99.190 |
99.165 |
99.190 |
-0.015 |
352,999 |
1,134,756 |
+24,479 |
Dec15 |
140707 |
98.930 |
98.940 |
98.910 |
98.935 |
-0.015 |
382,211 |
1,537,110 |
+15,617 |
Mar16 |
140707 |
98.670 |
98.680 |
98.645 |
98.675 |
-0.015 |
244,854 |
986,636 |
-4,362 |
Jun16 |
140707 |
98.395 |
98.410 |
98.375 |
98.405 |
-0.015 |
235,579 |
748,265 |
+4,942 |
Sep16 |
140707 |
98.115 |
98.130 |
98.095 |
98.130 |
-0.010 |
244,055 |
636,966 |
-78 |
Dec16 |
140707 |
97.850 |
97.870 |
97.835 |
97.870 |
-0.005 |
277,151 |
959,362 |
+10,940 |
Mar17 |
140707 |
97.635 |
97.660 |
97.620 |
97.655 |
-0.005 |
189,659 |
505,456 |
-421 |
Jun17 |
140707 |
97.435 |
97.465 |
97.420 |
97.460 |
unch |
143,173 |
366,847 |
+9,148 |
Sep17 |
140707 |
97.270 |
97.300 |
97.250 |
97.295 |
+0.005 |
83,105 |
221,699 |
-995 |
Dec17 |
140707 |
97.115 |
97.145 |
97.095 |
97.140 |
+0.015 |
93,703 |
269,996 |
+4,149 |
Mar18 |
140707 |
96.985 |
97.020 |
96.965 |
97.015 |
+0.020 |
59,997 |
188,686 |
+5,647 |
Jun18 |
140707 |
96.855 |
96.905 |
96.845 |
96.895 |
+0.025 |
47,382 |
149,560 |
-51 |
Sep18 |
140707 |
96.750 |
96.800 |
96.735 |
96.790 |
+0.030 |
35,432 |
87,647 |
-4,116 |
Dec18 |
140707 |
96.640 |
96.700 |
96.640 |
96.690 |
+0.035 |
44,614 |
104,419 |
+4,630 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Sep14 |
140707 |
146~27 |
147~28 |
146~14 |
147~18 |
+1~03 |
76,237 |
484,239 |
-1,438 |
Dec14 |
140707 |
145~31 |
145~31 |
144~28 |
145~31 |
+1~03 |
2 |
0 |
+0 |
Mar15 |
140707 |
145~31 |
145~31 |
144~28 |
145~31 |
+1~03 |
|
|
|
Total Volume and Open Interest |
76,239 |
484,239 |
-1,438 |
30 Day Federal Funds(CBOT) |
Jul14 |
140707 |
99.902 |
99.905 |
99.900 |
99.902 |
+0.002 |
1,006 |
41,995 |
+42 |
Aug14 |
140707 |
99.900 |
99.900 |
99.895 |
99.900 |
+0.005 |
1,265 |
26,533 |
+309 |
Sep14 |
140707 |
99.890 |
99.895 |
99.890 |
99.895 |
+0.005 |
927 |
29,233 |
-159 |
Oct14 |
140707 |
99.890 |
99.890 |
99.885 |
99.890 |
unch |
146 |
18,201 |
+57 |
Nov14 |
140707 |
99.875 |
99.875 |
99.870 |
99.875 |
unch |
433 |
13,771 |
+119 |
Dec14 |
140707 |
99.855 |
99.860 |
99.855 |
99.860 |
unch |
599 |
36,808 |
-323 |
Total Volume and Open Interest |
32,156 |
416,102 |
+4,303 |
3-Mth Euro-Yen(CME) |
Sep14 |
140707 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140707 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140707 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140707 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140707 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Dec15 |
140707 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar16 |
140707 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun16 |
140707 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep16 |
140707 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec16 |
140707 |
99.695 |
99.695 |
99.695 |
99.695 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Sep14 |
140707 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140707 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140707 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140707 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140707 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140707 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140707 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun16 |
140707 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
102 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep14 |
140707 |
145.58 |
145.63 |
145.54 |
145.62 |
+0.01 |
1,449 |
17,826 |
+151 |
Dec14 |
140707 |
145.05 |
145.05 |
145.05 |
145.05 |
+0.01 |
2 |
3 |
+2 |
Mar15 |
140707 |
144.48 |
144.48 |
144.48 |
144.48 |
+0.01 |
|
|
|
Total Volume and Open Interest |
1,451 |
17,829 |
+153 |
Euro-Bund(EUREX) |
Sep14 |
140707 |
146.80 |
146.98 |
146.71 |
146.96 |
+0.43 |
615,452 |
1,185,339 |
+19,540 |
Dec14 |
140707 |
144.96 |
145.09 |
144.96 |
145.08 |
+0.43 |
96 |
358 |
+53 |
Mar15 |
140707 |
145.24 |
145.24 |
145.24 |
145.24 |
+0.43 |
0 |
1 |
+0 |
Total Volume and Open Interest |
615,548 |
1,185,698 |
+19,593 |
Euro-Bobl(EUREX) |
Sep14 |
140707 |
128.13 |
128.22 |
128.11 |
128.18 |
+0.15 |
418,796 |
894,622 |
+14,570 |
Dec14 |
140707 |
126.81 |
126.81 |
126.61 |
126.61 |
+0.16 |
0 |
10 |
+0 |
Mar15 |
140707 |
126.61 |
126.61 |
126.61 |
126.61 |
+0.16 |
|
|
|
Total Volume and Open Interest |
418,796 |
894,632 |
+14,570 |
3-Mth Euribor(EUREX) |
Sep14 |
140707 |
99.825 |
99.825 |
99.825 |
99.825 |
unch |
0 |
3,755 |
+0 |
Dec14 |
140707 |
99.835 |
99.835 |
99.835 |
99.835 |
-0.005 |
2 |
2,281 |
-2 |
Mar15 |
140707 |
99.835 |
99.835 |
99.835 |
99.835 |
unch |
2 |
3,167 |
+0 |
Total Volume and Open Interest |
16 |
29,773 |
-3 |
Long Gilt(LIFFE) |
Sep14 |
140707 |
109~03 |
109~15 |
108~31 |
109~13 |
+0~07 |
163,979 |
371,997 |
-3,373 |
Dec14 |
140707 |
109~13 |
109~13 |
109~13 |
109~13 |
+0~07 |
|
|
|
Total Volume and Open Interest |
163,979 |
371,997 |
-3,373 |
3-Mth Short Sterling(LIFFE) |
Sep14 |
140707 |
99.32 |
99.34 |
99.31 |
99.33 |
+0.01 |
27,256 |
408,828 |
-2,036 |
Dec14 |
140707 |
99.11 |
99.13 |
99.10 |
99.12 |
+0.01 |
68,603 |
422,820 |
+6,254 |
Mar15 |
140707 |
98.87 |
98.89 |
98.86 |
98.88 |
+0.00 |
78,011 |
303,739 |
-7,355 |
Jun15 |
140707 |
98.62 |
98.64 |
98.60 |
98.63 |
+0.00 |
65,781 |
276,204 |
+9,244 |
Sep15 |
140707 |
98.38 |
98.40 |
98.36 |
98.39 |
+0.01 |
60,231 |
268,561 |
+7,932 |
Dec15 |
140707 |
98.14 |
98.18 |
98.14 |
98.17 |
+0.01 |
69,342 |
262,655 |
-3,878 |
Total Volume and Open Interest |
516,935 |
2,894,371 |
+21,682 |
3-Mth Euribor(LIFFE) |
Sep14 |
140707 |
99.825 |
99.830 |
99.820 |
99.825 |
unch |
43,056 |
449,505 |
-20,001 |
Dec14 |
140707 |
99.840 |
99.845 |
99.835 |
99.840 |
unch |
48,885 |
444,094 |
-1,160 |
Mar15 |
140707 |
99.835 |
99.845 |
99.835 |
99.840 |
unch |
40,645 |
367,462 |
-2,081 |
Total Volume and Open Interest |
495,582 |
3,624,761 |
-37,747 |
3-Mth Aus T-Bills(SFE) |
Sep14 |
140707 |
97.37 |
97.38 |
97.37 |
97.38 |
unch |
18,641 |
180,066 |
-9,291 |
Dec14 |
140707 |
97.43 |
97.44 |
97.42 |
97.44 |
-0.01 |
28,710 |
204,845 |
-969 |
Mar15 |
140707 |
97.43 |
97.44 |
97.41 |
97.43 |
-0.02 |
30,798 |
195,268 |
-4,776 |
Jun15 |
140707 |
97.37 |
97.39 |
97.36 |
97.38 |
-0.02 |
17,814 |
133,644 |
-290 |
Sep15 |
140707 |
97.28 |
97.30 |
97.26 |
97.29 |
-0.02 |
23,115 |
111,550 |
+4,046 |
Dec15 |
140707 |
97.17 |
97.19 |
97.16 |
97.18 |
-0.02 |
8,274 |
67,681 |
-339 |
Mar16 |
140707 |
97.07 |
97.09 |
97.05 |
97.08 |
-0.01 |
3,396 |
34,796 |
-248 |
Jun16 |
140707 |
96.97 |
96.97 |
96.97 |
96.97 |
-0.01 |
823 |
14,144 |
+192 |
Sep16 |
140707 |
96.87 |
96.88 |
96.87 |
96.88 |
unch |
72 |
2,829 |
+30 |
Dec16 |
140707 |
96.77 |
96.77 |
96.77 |
96.77 |
-0.01 |
104 |
488 |
+30 |
Total Volume and Open Interest |
131,797 |
945,608 |
-11,585 |
10-Year Aus T-Bonds(SFE) |
Sep14 |
140707 |
96.40 |
96.43 |
96.38 |
96.40 |
-0.05 |
100,833 |
617,174 |
+16,358 |
Dec14 |
140707 |
96.40 |
96.40 |
96.40 |
96.40 |
-0.05 |
|
|
|
Total Volume and Open Interest |
100,833 |
617,174 |
+16,358 |
3-Year Aus T-Bonds(SFE) |
Sep14 |
140707 |
97.33 |
97.36 |
97.31 |
97.33 |
-0.04 |
189,174 |
685,125 |
+30,161 |
Dec14 |
140707 |
97.33 |
97.33 |
97.33 |
97.33 |
-0.04 |
|
|
|
Total Volume and Open Interest |
189,174 |
685,125 |
+30,161 |
Gold(CMX) |
Aug14 |
140707 |
1321.4 |
1321.7 |
1312.1 |
1317.0 |
-3.6 |
114,091 |
255,925 |
+190 |
Oct14 |
140707 |
1320.6 |
1321.6 |
1313.2 |
1317.5 |
-3.6 |
2,571 |
18,612 |
+1,289 |
Dec14 |
140707 |
1322.0 |
1322.0 |
1313.3 |
1318.0 |
-3.6 |
5,600 |
69,760 |
+1,945 |
Feb15 |
140707 |
1320.7 |
1320.7 |
1315.6 |
1318.6 |
-3.6 |
719 |
7,839 |
+261 |
Apr15 |
140707 |
1316.9 |
1319.1 |
1316.9 |
1319.1 |
-3.6 |
183 |
8,006 |
-40 |
Jun15 |
140707 |
1317.9 |
1319.7 |
1317.9 |
1319.7 |
-3.6 |
190 |
7,241 |
-12 |
Aug15 |
140707 |
1318.3 |
1320.6 |
1318.3 |
1320.6 |
-3.6 |
0 |
5,150 |
+0 |
Oct15 |
140707 |
1321.5 |
1321.5 |
1321.5 |
1321.5 |
-3.6 |
48 |
692 |
+48 |
Dec15 |
140707 |
1320.3 |
1322.7 |
1320.3 |
1322.7 |
-3.6 |
31 |
13,022 |
-3 |
Feb16 |
140707 |
1324.2 |
1324.2 |
1324.2 |
1324.2 |
-3.6 |
0 |
848 |
+0 |
Apr16 |
140707 |
1326.0 |
1326.0 |
1326.0 |
1326.0 |
-3.6 |
|
|
|
Jun16 |
140707 |
1327.9 |
1327.9 |
1327.9 |
1327.9 |
-3.6 |
0 |
4,218 |
+0 |
Total Volume and Open Interest |
125,240 |
406,558 |
+4,745 |
Silver(CMX) |
Jul14 |
140707 |
2109.0 |
2109.0 |
2082.0 |
2096.6 |
-12.3 |
231 |
601 |
-55 |
Sep14 |
140707 |
2120.0 |
2121.5 |
2086.5 |
2101.4 |
-12.3 |
42,623 |
106,734 |
+1,482 |
Dec14 |
140707 |
2122.0 |
2123.0 |
2094.5 |
2107.6 |
-12.3 |
1,725 |
27,027 |
+1,026 |
Mar15 |
140707 |
2123.0 |
2123.0 |
2108.0 |
2113.3 |
-12.2 |
183 |
5,266 |
+62 |
May15 |
140707 |
2116.7 |
2116.7 |
2116.7 |
2116.7 |
-12.2 |
18 |
1,652 |
-9 |
Jul15 |
140707 |
2120.2 |
2120.2 |
2120.2 |
2120.2 |
-12.2 |
104 |
3,193 |
-35 |
Sep15 |
140707 |
2123.8 |
2123.8 |
2123.8 |
2123.8 |
-12.1 |
80 |
956 |
+54 |
Total Volume and Open Interest |
45,066 |
159,216 |
+2,518 |
Platinum(NYMEX) |
Jul14 |
140707 |
1503.8 |
1503.9 |
1494.5 |
1494.9 |
-11.2 |
122 |
196 |
-155 |
Oct14 |
140707 |
1506.9 |
1508.2 |
1492.4 |
1495.6 |
-12.1 |
16,731 |
69,727 |
+1,413 |
Jan15 |
140707 |
1503.2 |
1506.0 |
1493.7 |
1496.6 |
-11.8 |
61 |
818 |
+36 |
Apr15 |
140707 |
1496.6 |
1496.6 |
1496.6 |
1496.6 |
-11.8 |
0 |
2 |
+0 |
Total Volume and Open Interest |
16,917 |
70,761 |
+1,295 |
Palladium(NYMEX) |
Sep14 |
140707 |
864.70 |
869.60 |
861.65 |
868.95 |
+7.05 |
5,637 |
39,398 |
+297 |
Dec14 |
140707 |
863.40 |
868.50 |
861.10 |
868.40 |
+7.15 |
108 |
1,450 |
+40 |
Mar15 |
140707 |
868.25 |
868.25 |
868.25 |
868.25 |
+7.15 |
0 |
7 |
+0 |
Total Volume and Open Interest |
5,745 |
40,882 |
+337 |
Copper(CMX) |
Jul14 |
140707 |
325.60 |
325.65 |
322.35 |
324.85 |
-1.65 |
491 |
2,320 |
-222 |
Sep14 |
140707 |
327.40 |
327.45 |
323.70 |
326.10 |
-1.85 |
52,819 |
111,067 |
+6,769 |
Dec14 |
140707 |
326.80 |
326.90 |
323.70 |
326.10 |
-1.75 |
4,655 |
29,682 |
+1,522 |
Mar15 |
140707 |
325.60 |
326.00 |
325.40 |
325.95 |
-1.55 |
829 |
3,311 |
-21 |
May15 |
140707 |
325.85 |
325.85 |
325.85 |
325.85 |
-1.40 |
200 |
521 |
-106 |
Total Volume and Open Interest |
59,809 |
154,138 |
+7,895 |
DJIA Index(CBOT) |
Sep14 |
140707 |
16978 |
16978 |
16910 |
16946 |
-30 |
90 |
3,255 |
+22 |
Dec14 |
140707 |
16866 |
16896 |
16866 |
16866 |
-30 |
0 |
60 |
+0 |
Mar15 |
140707 |
16787 |
16817 |
16787 |
16787 |
-30 |
|
|
|
Jun15 |
140707 |
16708 |
16738 |
16708 |
16708 |
-30 |
|
|
|
Total Volume and Open Interest |
90 |
3,315 |
+22 |
E-mini DJIA Index(CBOT) |
Sep14 |
140707 |
16968 |
16978 |
16908 |
16946 |
-30 |
74,313 |
128,879 |
-1,143 |
Dec14 |
140707 |
16865 |
16866 |
16821 |
16866 |
-30 |
3 |
126 |
+0 |
Mar15 |
140707 |
16780 |
16787 |
16779 |
16787 |
-30 |
|
|
|
Jun15 |
140707 |
16708 |
16708 |
16708 |
16708 |
-30 |
0 |
1 |
+0 |
Total Volume and Open Interest |
74,316 |
129,006 |
-1,143 |
S & P 500(CME) |
Sep14 |
140707 |
1976.40 |
1977.20 |
1967.30 |
1971.00 |
-6.60 |
3,656 |
131,105 |
+462 |
Dec14 |
140707 |
1963.10 |
1963.70 |
1960.70 |
1963.10 |
-6.60 |
0 |
6,052 |
+0 |
Mar15 |
140707 |
1955.60 |
1956.20 |
1953.20 |
1955.60 |
-6.60 |
0 |
2,192 |
+0 |
Jun15 |
140707 |
1949.00 |
1949.60 |
1946.60 |
1949.00 |
-6.60 |
|
|
|
Total Volume and Open Interest |
3,656 |
139,349 |
+462 |
S & P 500 E-Mini(Globex) |
Sep14 |
140707 |
1975.75 |
1977.50 |
1967.25 |
1971.00 |
-6.50 |
920,982 |
2,915,129 |
-14,223 |
Dec14 |
140707 |
1968.75 |
1969.25 |
1959.75 |
1963.00 |
-6.75 |
1,511 |
12,530 |
+902 |
Total Volume and Open Interest |
922,515 |
2,927,882 |
-13,316 |
NASDAQ 100(CME) |
Sep14 |
140707 |
3911.00 |
3916.30 |
3897.00 |
3904.30 |
-11.50 |
421 |
3,727 |
+235 |
Dec14 |
140707 |
3896.80 |
3896.80 |
3892.00 |
3896.80 |
-11.70 |
0 |
1 |
+0 |
Mar15 |
140707 |
3890.30 |
3902.00 |
3890.30 |
3890.30 |
-11.70 |
|
|
|
Total Volume and Open Interest |
421 |
3,728 |
+235 |
NASDAQ 100 E-Mini(Globex) |
Sep14 |
140707 |
3912.80 |
3916.80 |
3896.00 |
3904.30 |
-11.50 |
150,116 |
357,758 |
-832 |
Dec14 |
140707 |
3905.80 |
3909.50 |
3889.00 |
3896.80 |
-11.70 |
304 |
294 |
+2 |
Total Volume and Open Interest |
150,420 |
358,092 |
-830 |
S & P Midcap 400(CME) |
Sep14 |
140707 |
1428.90 |
1442.40 |
1428.90 |
1428.90 |
-13.50 |
0 |
257 |
+0 |
Dec14 |
140707 |
1424.80 |
1438.30 |
1424.80 |
1424.80 |
-13.50 |
|
|
|
Mar15 |
140707 |
1420.80 |
1434.30 |
1420.80 |
1420.80 |
-13.50 |
|
|
|
Total Volume and Open Interest |
0 |
257 |
+0 |
Volatility Index(CBOE) |
Jul14 |
140707 |
11.75 |
12.20 |
11.70 |
12.15 |
+0.35 |
43,448 |
166,505 |
-3,724 |
Aug14 |
140707 |
12.75 |
13.05 |
12.66 |
13.05 |
+0.25 |
28,477 |
110,641 |
+6,704 |
Sep14 |
140707 |
13.68 |
13.95 |
13.55 |
13.90 |
+0.20 |
11,980 |
54,154 |
+429 |
Oct14 |
140707 |
14.50 |
14.75 |
14.30 |
14.75 |
+0.25 |
10,928 |
47,121 |
+2,263 |
Total Volume and Open Interest |
108,334 |
449,829 |
+7,888 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep14 |
140707 |
15470 |
15505 |
15315 |
15340 |
-130 |
7,751 |
57,898 |
-16 |
Dec14 |
140707 |
15300 |
15305 |
15300 |
15305 |
-130 |
0 |
11 |
+0 |
Total Volume and Open Interest |
7,751 |
57,909 |
-16 |
Nikkei 225(SGX) |
Sep14 |
140707 |
15435 |
15480 |
15370 |
15380 |
+55 |
56,192 |
252,996 |
-1,998 |
Dec14 |
140707 |
15300 |
15300 |
15300 |
15300 |
+55 |
0 |
27,189 |
+0 |
Mar15 |
140707 |
15285 |
15285 |
15285 |
15285 |
+55 |
0 |
50 |
+0 |
Total Volume and Open Interest |
57,119 |
293,754 |
-1,561 |
CAC 40(EURONEXT) |
Jul14 |
140707 |
4467.5 |
4469.0 |
4403.0 |
4405.0 |
-84.5 |
75,453 |
291,053 |
+1,439 |
Aug14 |
140707 |
4467.5 |
4467.5 |
4406.0 |
4406.0 |
-84.5 |
217 |
2,173 |
+58 |
Sep14 |
140707 |
4470.0 |
4470.0 |
4406.0 |
4407.0 |
-84.5 |
667 |
21,045 |
-564 |
Total Volume and Open Interest |
76,340 |
314,329 |
+934 |
Hang Seng Index(HKFE) |
Jul14 |
140707 |
23549 |
23597 |
23432 |
23539 |
-9 |
62,652 |
123,695 |
+4,545 |
Aug14 |
140707 |
23489 |
23550 |
23391 |
23501 |
+6 |
512 |
197 |
+110 |
Sep14 |
140707 |
23427 |
23490 |
23320 |
23422 |
+2 |
498 |
5,929 |
+74 |
Total Volume and Open Interest |
63,764 |
131,710 |
+4,746 |
DAX(EUREX) |
Sep14 |
140707 |
10014.0 |
10020.5 |
9903.0 |
9918.5 |
-117.5 |
63,011 |
133,180 |
+513 |
Dec14 |
140707 |
10018.5 |
10025.0 |
9915.0 |
9925.5 |
-117.5 |
157 |
1,614 |
+96 |
Mar15 |
140707 |
9937.5 |
9937.5 |
9937.5 |
9937.5 |
-117.5 |
21 |
226 |
+13 |
Total Volume and Open Interest |
63,189 |
135,020 |
+622 |
FT-SE 100(EURONEXT) |
Sep14 |
140707 |
6823.50 |
6826.00 |
6771.00 |
6780.00 |
-37.50 |
68,421 |
597,848 |
+897 |
Dec14 |
140707 |
6754.00 |
6754.00 |
6754.00 |
6754.00 |
-37.50 |
1 |
10,337 |
+20 |
Mar15 |
140707 |
6709.00 |
6709.00 |
6709.00 |
6709.00 |
-37.50 |
0 |
131 |
+40 |
Total Volume and Open Interest |
68,422 |
608,316 |
+957 |
SPI 200(SFE) |
Sep14 |
140707 |
5483.0 |
5498.0 |
5473.0 |
5478.0 |
+25.0 |
31,859 |
215,489 |
-298 |
Dec14 |
140707 |
5477.0 |
5477.0 |
5477.0 |
5477.0 |
+25.0 |
31 |
2,995 |
-19 |
Mar15 |
140707 |
5440.0 |
5440.0 |
5440.0 |
5440.0 |
+25.0 |
29 |
2,647 |
-15 |
Total Volume and Open Interest |
32,208 |
223,105 |
-86 |
FTSE MIB(ISE) |
Sep14 |
140707 |
21530.00 |
21625.00 |
21280.00 |
21310.00 |
-568.00 |
19,889 |
48,061 |
+142 |
Dec14 |
140707 |
21460.00 |
21500.00 |
21205.00 |
21213.00 |
-570.00 |
132 |
138 |
+68 |
Mar15 |
140707 |
21228.00 |
21228.00 |
21228.00 |
21228.00 |
-570.00 |
|
|
|
Total Volume and Open Interest |
20,021 |
48,199 |
+210 |
KOSPI 200(KFE) |
Sep14 |
140707 |
262.10 |
262.20 |
259.80 |
260.60 |
-2.10 |
140,626 |
106,261 |
+5,575 |
Dec14 |
140707 |
262.90 |
263.50 |
261.30 |
262.00 |
-2.05 |
345 |
1,141 |
+27 |
Mar15 |
140707 |
261.00 |
261.00 |
261.00 |
261.00 |
-2.30 |
2 |
523 |
+106 |
Total Volume and Open Interest |
140,974 |
107,996 |
+5,754 |
GSCI(CME) |
Jul14 |
140707 |
649.40 |
651.50 |
647.50 |
647.50 |
-3.95 |
68 |
9,771 |
+7 |
Aug14 |
140707 |
646.50 |
648.75 |
644.90 |
644.90 |
-3.80 |
10 |
468 |
+1 |
Sep14 |
140707 |
642.40 |
646.15 |
642.40 |
642.40 |
-3.70 |
|
|
|
Total Volume and Open Interest |
78 |
10,239 |
+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. |
|
|