|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri July 11, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul14 |
140711 |
1329.75 |
1340.25 |
1249.25 |
1295.75 |
-34.00 |
1,044 |
1,422 |
-566 |
Aug14 |
140711 |
1232.50 |
1238.25 |
1159.25 |
1195.75 |
-37.00 |
37,426 |
63,235 |
-496 |
Sep14 |
140711 |
1120.75 |
1125.00 |
1078.25 |
1099.25 |
-22.50 |
8,487 |
25,599 |
+667 |
Nov14 |
140711 |
1093.25 |
1096.75 |
1065.00 |
1075.00 |
-18.00 |
105,140 |
387,618 |
+503 |
Jan15 |
140711 |
1101.75 |
1105.00 |
1073.50 |
1084.00 |
-17.75 |
15,295 |
47,287 |
+1,766 |
Mar15 |
140711 |
1111.50 |
1114.00 |
1082.50 |
1093.25 |
-17.00 |
12,778 |
31,413 |
+510 |
May15 |
140711 |
1120.75 |
1121.75 |
1090.50 |
1101.75 |
-16.25 |
6,186 |
15,351 |
+595 |
Jul15 |
140711 |
1126.00 |
1128.00 |
1097.75 |
1109.50 |
-15.50 |
4,113 |
15,288 |
+1,220 |
Aug15 |
140711 |
1123.75 |
1125.50 |
1098.75 |
1105.25 |
-16.00 |
189 |
685 |
+57 |
Sep15 |
140711 |
1107.00 |
1107.00 |
1092.00 |
1092.00 |
-13.00 |
40 |
142 |
+20 |
Nov15 |
140711 |
1096.75 |
1100.50 |
1073.25 |
1087.50 |
-9.50 |
1,565 |
22,519 |
+555 |
Jan16 |
140711 |
1100.00 |
1101.50 |
1080.00 |
1093.25 |
-8.25 |
72 |
147 |
+44 |
Mar16 |
140711 |
1097.00 |
1103.50 |
1097.00 |
1097.00 |
-6.50 |
0 |
15 |
+0 |
May16 |
140711 |
1100.75 |
1105.75 |
1100.75 |
1100.75 |
-5.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
192,372 |
611,154 |
+4,893 |
Soybean Meal(CBOT) |
Jul14 |
140711 |
440.30 |
440.70 |
418.00 |
421.80 |
-12.50 |
500 |
919 |
-405 |
Aug14 |
140711 |
399.50 |
403.30 |
377.10 |
387.80 |
-11.50 |
19,646 |
50,067 |
-996 |
Sep14 |
140711 |
371.20 |
373.50 |
354.50 |
362.10 |
-8.50 |
6,078 |
23,615 |
+83 |
Oct14 |
140711 |
353.00 |
356.20 |
343.10 |
348.20 |
-5.00 |
2,551 |
18,467 |
+237 |
Dec14 |
140711 |
350.00 |
355.50 |
340.00 |
345.00 |
-4.80 |
32,327 |
158,343 |
-1,009 |
Jan15 |
140711 |
350.10 |
353.40 |
340.00 |
344.90 |
-4.50 |
2,859 |
15,296 |
+226 |
Mar15 |
140711 |
352.80 |
354.90 |
342.90 |
347.60 |
-4.30 |
3,416 |
13,016 |
+579 |
May15 |
140711 |
355.60 |
357.60 |
346.30 |
350.30 |
-4.10 |
1,682 |
10,102 |
+46 |
Jul15 |
140711 |
357.00 |
359.90 |
348.40 |
352.70 |
-4.50 |
2,070 |
9,972 |
+437 |
Aug15 |
140711 |
358.30 |
360.00 |
348.70 |
352.80 |
-4.10 |
229 |
1,886 |
+81 |
Total Volume and Open Interest |
71,609 |
306,896 |
-575 |
Soybean Oil(CBOT) |
Jul14 |
140711 |
37.25 |
37.39 |
36.50 |
36.71 |
-0.68 |
1,007 |
828 |
-367 |
Aug14 |
140711 |
37.45 |
37.56 |
36.26 |
36.77 |
-0.71 |
23,461 |
52,069 |
-242 |
Sep14 |
140711 |
37.56 |
37.56 |
36.44 |
36.86 |
-0.69 |
9,931 |
24,116 |
+407 |
Oct14 |
140711 |
37.52 |
37.52 |
36.46 |
36.85 |
-0.66 |
3,851 |
16,650 |
+9 |
Dec14 |
140711 |
37.58 |
37.66 |
36.59 |
36.96 |
-0.64 |
35,825 |
180,811 |
+1,065 |
Jan15 |
140711 |
37.60 |
37.73 |
36.75 |
37.09 |
-0.64 |
2,811 |
15,942 |
+686 |
Mar15 |
140711 |
37.82 |
37.86 |
36.91 |
37.22 |
-0.64 |
2,235 |
9,651 |
+465 |
May15 |
140711 |
37.89 |
37.94 |
37.03 |
37.33 |
-0.61 |
1,490 |
6,826 |
+539 |
Jul15 |
140711 |
38.00 |
38.02 |
37.11 |
37.43 |
-0.57 |
1,562 |
4,158 |
+249 |
Aug15 |
140711 |
37.83 |
37.97 |
37.22 |
37.38 |
-0.59 |
431 |
1,293 |
+139 |
Total Volume and Open Interest |
83,241 |
317,135 |
+3,312 |
Canola(WCE) |
Jul14 |
140711 |
459.0 |
459.0 |
459.0 |
459.0 |
-9.5 |
0 |
41 |
+0 |
Nov14 |
140711 |
449.8 |
451.5 |
437.9 |
439.9 |
-9.5 |
12,196 |
90,662 |
-23 |
Jan15 |
140711 |
451.1 |
454.3 |
441.1 |
442.8 |
-9.3 |
1,888 |
27,699 |
+186 |
Mar15 |
140711 |
449.9 |
452.4 |
440.2 |
442.2 |
-8.9 |
1,673 |
15,898 |
-266 |
May15 |
140711 |
447.0 |
448.7 |
437.4 |
439.0 |
-10.0 |
1,913 |
6,438 |
-447 |
Total Volume and Open Interest |
18,733 |
147,672 |
-399 |
Corn(CBOT) |
Jul14 |
140711 |
400.50 |
403.50 |
394.00 |
399.75 |
-0.75 |
3,041 |
3,708 |
-2,070 |
Sep14 |
140711 |
386.00 |
388.50 |
375.75 |
378.25 |
-8.00 |
90,427 |
512,308 |
-2,996 |
Dec14 |
140711 |
392.50 |
394.75 |
382.50 |
384.75 |
-8.00 |
121,657 |
566,417 |
+3,873 |
Mar15 |
140711 |
403.50 |
405.75 |
394.00 |
396.00 |
-7.75 |
17,903 |
92,315 |
+617 |
May15 |
140711 |
411.00 |
413.50 |
402.25 |
404.25 |
-7.50 |
4,702 |
21,401 |
+1,328 |
Jul15 |
140711 |
418.50 |
420.50 |
409.50 |
411.75 |
-7.25 |
4,996 |
42,835 |
+1,841 |
Sep15 |
140711 |
421.75 |
423.50 |
416.00 |
417.25 |
-5.00 |
1,252 |
8,093 |
+319 |
Dec15 |
140711 |
425.50 |
427.75 |
417.50 |
422.25 |
-3.75 |
4,754 |
58,675 |
+1,295 |
Mar16 |
140711 |
436.00 |
436.00 |
429.00 |
432.00 |
-3.50 |
124 |
1,310 |
+40 |
May16 |
140711 |
440.00 |
442.00 |
438.50 |
438.50 |
-3.50 |
23 |
420 |
+15 |
Total Volume and Open Interest |
248,943 |
1,310,911 |
+4,303 |
Wheat(CBOT) |
Jul14 |
140711 |
536.75 |
536.75 |
514.75 |
514.75 |
-22.00 |
219 |
225 |
-152 |
Sep14 |
140711 |
547.25 |
549.75 |
525.00 |
526.00 |
-22.50 |
39,038 |
198,780 |
+1,186 |
Dec14 |
140711 |
569.75 |
571.50 |
547.25 |
547.75 |
-22.75 |
19,566 |
108,471 |
-1,030 |
Mar15 |
140711 |
590.75 |
591.75 |
567.50 |
569.50 |
-22.00 |
6,780 |
39,066 |
+945 |
May15 |
140711 |
603.75 |
606.00 |
584.50 |
585.75 |
-20.25 |
2,070 |
9,008 |
+607 |
Jul15 |
140711 |
614.25 |
616.50 |
596.00 |
596.50 |
-20.00 |
2,154 |
24,565 |
+207 |
Total Volume and Open Interest |
70,522 |
386,849 |
+1,961 |
Wheat(KCBT) |
Jul14 |
140711 |
653.50 |
655.50 |
630.50 |
634.25 |
-21.25 |
102 |
205 |
-180 |
Sep14 |
140711 |
646.75 |
647.25 |
632.50 |
636.25 |
-11.00 |
13,997 |
73,459 |
-290 |
Dec14 |
140711 |
658.00 |
658.00 |
643.25 |
646.75 |
-11.00 |
10,124 |
43,477 |
+711 |
Mar15 |
140711 |
665.00 |
665.00 |
650.25 |
653.50 |
-11.50 |
3,159 |
9,058 |
+790 |
May15 |
140711 |
668.00 |
669.25 |
655.00 |
657.50 |
-11.75 |
1,276 |
3,315 |
+638 |
Jul15 |
140711 |
659.25 |
660.00 |
645.75 |
647.25 |
-12.50 |
1,295 |
6,689 |
+386 |
Total Volume and Open Interest |
30,677 |
137,317 |
+2,316 |
Wheat(MGE) |
Jul14 |
140711 |
628.75 |
738.00 |
611.50 |
737.75 |
+97.75 |
5 |
0 |
-5 |
Sep14 |
140711 |
640.75 |
641.75 |
626.25 |
628.00 |
-13.00 |
3,693 |
29,225 |
-288 |
Dec14 |
140711 |
652.00 |
652.00 |
638.50 |
640.00 |
-12.00 |
3,339 |
20,515 |
+251 |
Mar15 |
140711 |
666.75 |
667.25 |
655.00 |
656.75 |
-9.75 |
1,315 |
6,935 |
+383 |
May15 |
140711 |
673.75 |
674.00 |
665.00 |
666.00 |
-9.00 |
415 |
1,204 |
+227 |
Total Volume and Open Interest |
9,029 |
58,670 |
+699 |
Oats(CBOT) |
Jul14 |
140711 |
348.75 |
356.75 |
348.75 |
348.75 |
-8.00 |
4 |
4 |
-5 |
Sep14 |
140711 |
336.00 |
337.00 |
328.50 |
328.75 |
-8.00 |
40 |
1,636 |
-12 |
Dec14 |
140711 |
330.75 |
331.75 |
326.25 |
326.50 |
-4.75 |
175 |
5,502 |
-25 |
Mar15 |
140711 |
325.00 |
325.00 |
318.50 |
318.50 |
-3.50 |
8 |
351 |
+3 |
Total Volume and Open Interest |
228 |
7,508 |
-39 |
Rough Rice(CBOT) |
Jul14 |
140711 |
14.95 |
14.95 |
14.50 |
14.50 |
-0.10 |
67 |
350 |
-64 |
Sep14 |
140711 |
13.44 |
13.45 |
13.19 |
13.20 |
-0.25 |
364 |
5,321 |
+82 |
Nov14 |
140711 |
13.66 |
13.68 |
13.43 |
13.44 |
-0.24 |
178 |
2,255 |
+22 |
Jan15 |
140711 |
13.82 |
13.86 |
13.65 |
13.65 |
-0.24 |
26 |
84 |
+7 |
Total Volume and Open Interest |
647 |
8,108 |
+57 |
Live Cattle(CME) |
Aug14 |
140711 |
148.200 |
149.575 |
146.575 |
149.130 |
+0.980 |
50,594 |
120,976 |
-12,926 |
Oct14 |
140711 |
150.600 |
152.035 |
149.450 |
151.650 |
+0.915 |
37,609 |
110,856 |
+7,322 |
Dec14 |
140711 |
152.035 |
153.400 |
150.825 |
153.000 |
+0.600 |
16,496 |
59,537 |
+2,096 |
Feb15 |
140711 |
152.035 |
153.285 |
150.935 |
152.850 |
+0.970 |
7,327 |
27,764 |
-397 |
Apr15 |
140711 |
151.750 |
153.130 |
150.935 |
152.850 |
+0.950 |
2,874 |
16,734 |
+33 |
Jun15 |
140711 |
143.600 |
144.750 |
143.150 |
144.000 |
+0.065 |
401 |
4,382 |
+96 |
Total Volume and Open Interest |
115,720 |
341,893 |
-3,622 |
Feeder Cattle(CME) |
Aug14 |
140711 |
210.285 |
211.300 |
207.650 |
210.380 |
-0.220 |
7,947 |
21,095 |
-546 |
Sep14 |
140711 |
211.630 |
212.300 |
209.200 |
211.630 |
-0.570 |
3,104 |
7,672 |
+306 |
Oct14 |
140711 |
211.300 |
212.000 |
208.880 |
211.450 |
-0.430 |
2,399 |
9,161 |
+76 |
Nov14 |
140711 |
210.900 |
211.580 |
208.850 |
210.880 |
-0.970 |
897 |
5,859 |
-10 |
Jan15 |
140711 |
205.080 |
207.000 |
204.000 |
207.000 |
unch |
739 |
5,547 |
+131 |
Mar15 |
140711 |
203.650 |
205.500 |
202.250 |
204.500 |
-0.750 |
254 |
1,223 |
+62 |
Apr15 |
140711 |
203.130 |
204.750 |
202.750 |
204.750 |
-1.000 |
40 |
474 |
-5 |
Total Volume and Open Interest |
15,440 |
51,344 |
+13 |
Lean Hogs(CME) |
Jul14 |
140711 |
132.535 |
132.800 |
132.150 |
132.800 |
unch |
6,124 |
13,261 |
-159 |
Aug14 |
140711 |
127.600 |
128.985 |
126.635 |
128.685 |
+0.735 |
33,351 |
64,282 |
-7,133 |
Oct14 |
140711 |
112.500 |
114.000 |
111.050 |
113.800 |
+0.850 |
19,812 |
70,055 |
+4,587 |
Dec14 |
140711 |
103.230 |
104.480 |
101.400 |
104.350 |
+0.400 |
12,615 |
57,630 |
+2,369 |
Feb15 |
140711 |
96.850 |
98.885 |
95.785 |
98.700 |
+0.800 |
4,836 |
22,504 |
+1,085 |
Apr15 |
140711 |
95.000 |
96.350 |
93.950 |
96.300 |
+0.500 |
1,248 |
13,098 |
+355 |
May15 |
140711 |
93.000 |
93.750 |
93.000 |
93.700 |
unch |
77 |
563 |
+6 |
Jun15 |
140711 |
95.500 |
96.400 |
94.680 |
96.350 |
-0.050 |
423 |
6,804 |
+181 |
Total Volume and Open Interest |
78,610 |
250,095 |
+1,352 |
Class III Milk(CME) |
Jul14 |
140711 |
21.40 |
21.40 |
21.37 |
21.40 |
+0.01 |
103 |
4,050 |
-9 |
Aug14 |
140711 |
20.61 |
20.84 |
20.52 |
20.70 |
+0.10 |
245 |
3,578 |
+1 |
Sep14 |
140711 |
19.85 |
20.10 |
19.71 |
19.85 |
-0.02 |
274 |
3,256 |
+64 |
Oct14 |
140711 |
19.86 |
19.98 |
19.67 |
19.79 |
+0.02 |
198 |
2,852 |
+43 |
Nov14 |
140711 |
19.35 |
19.43 |
19.26 |
19.32 |
unch |
226 |
2,582 |
+54 |
Total Volume and Open Interest |
1,759 |
24,759 |
+625 |
Cocoa(ICE) |
Jul14 |
140711 |
3123 |
3128 |
3119 |
3127 |
+9 |
7 |
305 |
-5 |
Sep14 |
140711 |
3078 |
3094 |
3068 |
3090 |
+9 |
15,498 |
100,793 |
-3,283 |
Dec14 |
140711 |
3080 |
3093 |
3069 |
3089 |
+8 |
4,745 |
61,572 |
-19 |
Mar15 |
140711 |
3072 |
3090 |
3066 |
3088 |
+8 |
1,555 |
33,150 |
+305 |
May15 |
140711 |
3069 |
3091 |
3069 |
3091 |
+10 |
323 |
8,104 |
+132 |
Jul15 |
140711 |
3064 |
3087 |
3064 |
3087 |
+11 |
44 |
4,371 |
+6 |
Sep15 |
140711 |
3061 |
3085 |
3061 |
3085 |
+10 |
9 |
994 |
+6 |
Total Volume and Open Interest |
22,182 |
211,340 |
-2,859 |
Coffee "C"(ICE) |
Jul14 |
140711 |
160.00 |
160.00 |
157.80 |
158.95 |
-1.30 |
0 |
103 |
-5 |
Sep14 |
140711 |
164.00 |
164.90 |
159.55 |
161.40 |
-1.60 |
5,825 |
81,670 |
-118 |
Dec14 |
140711 |
167.90 |
168.45 |
163.30 |
165.15 |
-1.50 |
1,674 |
39,991 |
+176 |
Mar15 |
140711 |
171.00 |
171.75 |
166.70 |
168.55 |
-1.45 |
967 |
21,497 |
+86 |
May15 |
140711 |
173.30 |
173.60 |
168.90 |
170.80 |
-1.35 |
410 |
5,302 |
+255 |
Jul15 |
140711 |
175.00 |
175.40 |
171.05 |
172.30 |
-1.25 |
57 |
1,698 |
-4 |
Total Volume and Open Interest |
9,169 |
158,148 |
+356 |
Orange Juice(ICE) |
Jul14 |
140711 |
144.25 |
144.25 |
144.25 |
144.25 |
-0.85 |
0 |
75 |
+0 |
Sep14 |
140711 |
150.05 |
150.80 |
146.20 |
149.65 |
unch |
427 |
10,693 |
-42 |
Nov14 |
140711 |
152.20 |
152.20 |
148.50 |
151.05 |
-0.20 |
63 |
1,868 |
-4 |
Jan15 |
140711 |
152.50 |
153.30 |
150.70 |
153.30 |
-0.25 |
32 |
858 |
+20 |
Mar15 |
140711 |
155.25 |
155.25 |
155.25 |
155.25 |
-0.25 |
30 |
301 |
+4 |
May15 |
140711 |
156.65 |
156.65 |
156.65 |
156.65 |
-0.35 |
0 |
43 |
+0 |
Total Volume and Open Interest |
552 |
13,838 |
-22 |
Sugar #11(ICE) |
Oct14 |
140711 |
17.29 |
17.29 |
17.00 |
17.07 |
-0.22 |
57,305 |
472,598 |
-6,247 |
Mar15 |
140711 |
18.94 |
18.94 |
18.78 |
18.86 |
-0.09 |
20,735 |
197,639 |
+1,301 |
May15 |
140711 |
19.07 |
19.07 |
18.92 |
19.04 |
-0.03 |
7,991 |
39,241 |
-615 |
Jul15 |
140711 |
18.99 |
19.10 |
18.94 |
19.08 |
unch |
4,006 |
64,109 |
+611 |
Oct15 |
140711 |
19.19 |
19.30 |
19.13 |
19.28 |
+0.03 |
1,778 |
27,774 |
+16 |
Mar16 |
140711 |
19.56 |
19.70 |
19.56 |
19.69 |
+0.05 |
1,170 |
14,193 |
+551 |
May16 |
140711 |
19.67 |
19.67 |
19.67 |
19.67 |
+0.05 |
149 |
3,012 |
+100 |
Jul16 |
140711 |
19.65 |
19.65 |
19.65 |
19.65 |
+0.05 |
29 |
3,166 |
-8 |
Total Volume and Open Interest |
93,370 |
831,556 |
-4,124 |
London Cocoa(LCE) |
Jul14 |
140711 |
1945 |
1959 |
1942 |
1959 |
+10 |
4,039 |
10,355 |
-13,322 |
Sep14 |
140711 |
1913 |
1928 |
1907 |
1925 |
+10 |
10,029 |
83,970 |
+91 |
Dec14 |
140711 |
1893 |
1906 |
1885 |
1904 |
+9 |
5,009 |
83,806 |
+13,314 |
Mar15 |
140711 |
1881 |
1895 |
1874 |
1894 |
+10 |
4,734 |
70,279 |
+668 |
May15 |
140711 |
1870 |
1886 |
1864 |
1885 |
+10 |
1,544 |
22,305 |
-83 |
Jul15 |
140711 |
1863 |
1878 |
1859 |
1878 |
+10 |
945 |
2,863 |
+26 |
Sep15 |
140711 |
1853 |
1868 |
1853 |
1868 |
+9 |
369 |
1,718 |
+125 |
Total Volume and Open Interest |
27,237 |
277,866 |
+926 |
London Sugar(LCE) |
Oct14 |
140711 |
457.80 |
457.90 |
454.00 |
454.30 |
-4.80 |
6,663 |
36,679 |
+277 |
Dec14 |
140711 |
471.40 |
471.70 |
469.00 |
470.80 |
-2.30 |
2,122 |
10,438 |
+249 |
Mar15 |
140711 |
486.50 |
487.60 |
484.90 |
487.40 |
-0.60 |
1,915 |
7,739 |
+79 |
May15 |
140711 |
495.40 |
496.30 |
492.80 |
496.30 |
-0.10 |
338 |
3,147 |
+44 |
Aug15 |
140711 |
498.50 |
501.10 |
497.60 |
501.10 |
+1.40 |
39 |
2,165 |
+0 |
Total Volume and Open Interest |
15,064 |
72,298 |
-714 |
Cotton(ICE) |
Oct14 |
140711 |
68.67 |
69.41 |
68.26 |
68.74 |
-0.16 |
63 |
365 |
+49 |
Dec14 |
140711 |
68.58 |
69.10 |
67.10 |
68.12 |
-0.43 |
11,100 |
118,565 |
+164 |
Mar15 |
140711 |
69.39 |
69.83 |
68.00 |
69.04 |
-0.35 |
2,011 |
20,948 |
+901 |
May15 |
140711 |
70.65 |
70.87 |
69.36 |
70.26 |
-0.43 |
286 |
1,601 |
+70 |
Jul15 |
140711 |
71.36 |
71.80 |
70.50 |
71.28 |
-0.56 |
54 |
1,778 |
+35 |
Oct15 |
140711 |
71.58 |
71.58 |
71.58 |
71.58 |
-0.47 |
3 |
5 |
+3 |
Total Volume and Open Interest |
13,523 |
145,645 |
-27 |
Lumber(CME) |
Jul14 |
140711 |
339.3 |
341.0 |
336.7 |
336.7 |
-2.3 |
194 |
127 |
-103 |
Sep14 |
140711 |
338.6 |
338.6 |
332.0 |
333.9 |
-5.1 |
543 |
3,368 |
+72 |
Nov14 |
140711 |
334.8 |
338.0 |
331.0 |
332.5 |
-5.4 |
44 |
593 |
+11 |
Jan15 |
140711 |
340.0 |
344.1 |
338.0 |
340.0 |
-4.0 |
2 |
24 |
-2 |
Total Volume and Open Interest |
783 |
4,118 |
-22 |
Crude Oil(NYM) |
Aug14 |
140711 |
102.86 |
102.92 |
100.44 |
100.83 |
-2.10 |
250,987 |
208,280 |
-18,664 |
Sep14 |
140711 |
102.36 |
102.36 |
99.91 |
100.30 |
-2.10 |
121,587 |
240,215 |
+3,829 |
Oct14 |
140711 |
101.53 |
101.60 |
99.26 |
99.64 |
-2.06 |
50,121 |
168,106 |
+4,663 |
Nov14 |
140711 |
100.77 |
100.77 |
98.62 |
98.99 |
-1.98 |
27,837 |
75,886 |
-831 |
Dec14 |
140711 |
100.09 |
100.18 |
98.01 |
98.42 |
-1.88 |
60,412 |
213,868 |
-916 |
Jan15 |
140711 |
99.42 |
99.45 |
97.53 |
97.90 |
-1.77 |
6,924 |
73,777 |
+376 |
Feb15 |
140711 |
98.60 |
98.82 |
97.03 |
97.39 |
-1.68 |
2,113 |
37,595 |
-64 |
Mar15 |
140711 |
97.95 |
97.97 |
96.52 |
96.90 |
-1.59 |
6,916 |
64,770 |
-330 |
Apr15 |
140711 |
97.48 |
97.49 |
96.01 |
96.40 |
-1.49 |
1,661 |
27,560 |
+189 |
May15 |
140711 |
96.87 |
96.87 |
95.70 |
95.96 |
-1.39 |
973 |
24,625 |
-44 |
Jun15 |
140711 |
96.50 |
96.59 |
95.16 |
95.57 |
-1.30 |
14,921 |
109,416 |
+721 |
Jul15 |
140711 |
95.83 |
95.83 |
94.84 |
95.07 |
-1.21 |
988 |
25,716 |
-49 |
Aug15 |
140711 |
95.40 |
95.40 |
94.37 |
94.65 |
-1.12 |
980 |
21,500 |
+18 |
Sep15 |
140711 |
94.02 |
94.30 |
94.02 |
94.29 |
-1.05 |
1,616 |
34,522 |
+388 |
Oct15 |
140711 |
93.69 |
93.98 |
93.69 |
93.98 |
-0.97 |
381 |
20,294 |
-8 |
Nov15 |
140711 |
93.73 |
93.73 |
93.73 |
93.73 |
-0.91 |
244 |
22,247 |
+14 |
Total Volume and Open Interest |
576,913 |
1,730,695 |
-11,436 |
e-miNY Crude Oil(NYM) |
Jul14 |
140619 |
106.050 |
106.625 |
105.325 |
106.425 |
+0.450 |
4,736 |
4,883 |
-408 |
Aug14 |
140711 |
102.850 |
102.925 |
100.425 |
100.825 |
-2.100 |
4,974 |
4,291 |
+21 |
Sep14 |
140711 |
102.250 |
102.325 |
99.900 |
100.300 |
-2.100 |
232 |
1,450 |
+24 |
Oct14 |
140711 |
101.600 |
101.600 |
99.425 |
99.650 |
-2.050 |
115 |
1,351 |
+2 |
Nov14 |
140711 |
100.475 |
100.475 |
98.850 |
99.000 |
-1.975 |
46 |
399 |
+8 |
Dec14 |
140711 |
99.800 |
99.800 |
98.100 |
98.425 |
-1.875 |
27 |
1,506 |
+26 |
Jan15 |
140711 |
98.000 |
98.000 |
97.900 |
97.900 |
-1.775 |
0 |
21 |
+0 |
Feb15 |
140711 |
97.400 |
97.400 |
97.400 |
97.400 |
-1.675 |
0 |
1 |
+0 |
Mar15 |
140711 |
96.900 |
96.900 |
96.900 |
96.900 |
-1.600 |
0 |
1 |
+0 |
Apr15 |
140711 |
96.400 |
96.400 |
96.400 |
96.400 |
-1.500 |
|
|
|
Total Volume and Open Interest |
5,397 |
9,107 |
+83 |
NY Harbor ULSD(NYM) |
Aug14 |
140711 |
289.85 |
289.87 |
285.07 |
286.09 |
-3.24 |
58,939 |
65,215 |
+1,122 |
Sep14 |
140711 |
291.00 |
291.00 |
286.30 |
287.34 |
-3.29 |
28,079 |
63,130 |
+2,698 |
Oct14 |
140711 |
292.03 |
292.03 |
287.54 |
288.51 |
-3.25 |
13,303 |
30,469 |
+1,277 |
Nov14 |
140711 |
292.76 |
293.10 |
288.80 |
289.73 |
-3.15 |
6,810 |
17,059 |
-224 |
Dec14 |
140711 |
293.77 |
294.15 |
289.84 |
290.89 |
-2.99 |
11,075 |
32,506 |
-249 |
Jan15 |
140711 |
294.88 |
294.88 |
290.80 |
291.78 |
-2.85 |
2,272 |
14,837 |
+343 |
Feb15 |
140711 |
293.80 |
294.06 |
290.93 |
291.68 |
-2.76 |
852 |
8,707 |
+10 |
Mar15 |
140711 |
292.75 |
293.03 |
289.87 |
290.73 |
-2.69 |
1,327 |
11,111 |
+62 |
Apr15 |
140711 |
291.30 |
291.60 |
288.87 |
289.51 |
-2.48 |
532 |
8,138 |
+84 |
May15 |
140711 |
289.08 |
289.09 |
287.53 |
288.41 |
-2.25 |
101 |
4,087 |
+11 |
Jun15 |
140711 |
288.83 |
288.83 |
286.28 |
287.39 |
-1.97 |
471 |
17,319 |
-29 |
Jul15 |
140711 |
287.00 |
287.16 |
286.12 |
286.79 |
-1.80 |
56 |
1,732 |
+7 |
Aug15 |
140711 |
286.50 |
287.07 |
285.93 |
286.45 |
-1.65 |
34 |
1,437 |
+11 |
Sep15 |
140711 |
287.00 |
287.06 |
286.20 |
286.23 |
-1.57 |
11 |
1,997 |
+0 |
Total Volume and Open Interest |
125,240 |
293,779 |
+4,586 |
RBOB Gasoline(NYM) |
Aug14 |
140711 |
296.22 |
296.32 |
290.07 |
290.85 |
-4.91 |
60,394 |
92,569 |
-9,896 |
Sep14 |
140711 |
293.26 |
293.26 |
287.27 |
288.10 |
-4.81 |
38,242 |
77,937 |
+3,414 |
Oct14 |
140711 |
276.72 |
276.84 |
271.58 |
272.36 |
-4.45 |
16,415 |
39,757 |
+802 |
Nov14 |
140711 |
272.23 |
272.23 |
267.79 |
268.61 |
-4.18 |
10,737 |
35,611 |
-91 |
Dec14 |
140711 |
270.02 |
270.02 |
265.28 |
266.04 |
-3.87 |
9,962 |
36,660 |
-709 |
Jan15 |
140711 |
267.30 |
267.40 |
264.10 |
264.89 |
-3.56 |
3,752 |
15,168 |
-29 |
Feb15 |
140711 |
268.01 |
268.01 |
264.58 |
265.18 |
-3.24 |
3,627 |
7,683 |
-869 |
Mar15 |
140711 |
269.18 |
269.18 |
265.70 |
266.68 |
-2.85 |
1,404 |
8,209 |
+95 |
Apr15 |
140711 |
284.93 |
284.93 |
283.07 |
283.73 |
-2.50 |
299 |
5,682 |
-77 |
May15 |
140711 |
283.40 |
283.40 |
283.11 |
283.11 |
-2.30 |
234 |
2,755 |
-15 |
Total Volume and Open Interest |
146,143 |
328,561 |
-7,147 |
e-miNY RBOB Gasoline(NYM) |
Aug14 |
140711 |
290.90 |
290.90 |
290.85 |
290.90 |
-4.90 |
0 |
1 |
+0 |
Sep14 |
140711 |
288.10 |
288.10 |
288.10 |
288.10 |
-4.80 |
|
|
|
Oct14 |
140711 |
272.40 |
272.40 |
272.36 |
272.40 |
-4.40 |
|
|
|
Nov14 |
140711 |
268.60 |
268.61 |
268.60 |
268.60 |
-4.20 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Aug14 |
140711 |
4.126 |
4.159 |
4.106 |
4.146 |
+0.026 |
89,084 |
126,707 |
-9,965 |
Sep14 |
140711 |
4.123 |
4.151 |
4.098 |
4.136 |
+0.023 |
46,352 |
192,931 |
+1,533 |
Oct14 |
140711 |
4.127 |
4.153 |
4.105 |
4.144 |
+0.022 |
23,185 |
124,699 |
+1,534 |
Nov14 |
140711 |
4.163 |
4.192 |
4.148 |
4.186 |
+0.023 |
12,120 |
59,543 |
-312 |
Dec14 |
140711 |
4.236 |
4.267 |
4.216 |
4.265 |
+0.030 |
9,383 |
80,690 |
+742 |
Jan15 |
140711 |
4.300 |
4.327 |
4.271 |
4.324 |
+0.030 |
14,914 |
88,448 |
+73 |
Feb15 |
140711 |
4.293 |
4.305 |
4.251 |
4.304 |
+0.029 |
2,045 |
34,581 |
-15 |
Mar15 |
140711 |
4.200 |
4.236 |
4.178 |
4.233 |
+0.030 |
7,273 |
56,400 |
-452 |
Apr15 |
140711 |
3.978 |
3.988 |
3.935 |
3.978 |
+0.025 |
4,662 |
65,000 |
+3 |
May15 |
140711 |
3.958 |
3.973 |
3.925 |
3.968 |
+0.029 |
716 |
27,937 |
+4 |
Jun15 |
140711 |
3.968 |
4.008 |
3.949 |
3.998 |
+0.035 |
181 |
19,243 |
+4 |
Jul15 |
140711 |
4.005 |
4.030 |
3.978 |
4.028 |
+0.036 |
266 |
14,140 |
+21 |
Aug15 |
140711 |
4.003 |
4.032 |
4.003 |
4.032 |
+0.034 |
207 |
13,597 |
+56 |
Sep15 |
140711 |
3.995 |
4.015 |
3.995 |
4.015 |
+0.032 |
77 |
10,453 |
+35 |
Oct15 |
140711 |
4.000 |
4.033 |
3.984 |
4.031 |
+0.030 |
670 |
27,124 |
+254 |
Nov15 |
140711 |
4.055 |
4.082 |
4.053 |
4.082 |
+0.030 |
564 |
12,092 |
+417 |
Total Volume and Open Interest |
212,249 |
1,034,086 |
-5,927 |
Brent Crude Oil(ICE) |
Aug14 |
140711 |
108.58 |
108.74 |
106.27 |
106.66 |
-2.01 |
173,181 |
134,834 |
-21,444 |
Sep14 |
140711 |
108.94 |
109.08 |
106.96 |
107.26 |
-1.75 |
220,325 |
343,163 |
-13,638 |
Oct14 |
140711 |
108.91 |
109.11 |
107.30 |
107.59 |
-1.47 |
116,666 |
198,956 |
+6,519 |
Nov14 |
140711 |
109.10 |
109.10 |
107.40 |
107.68 |
-1.32 |
57,323 |
95,939 |
+3,659 |
Dec14 |
140711 |
108.62 |
108.85 |
107.33 |
107.63 |
-1.17 |
103,420 |
193,657 |
-4,485 |
Jan15 |
140711 |
108.35 |
108.57 |
107.24 |
107.53 |
-1.01 |
20,702 |
55,929 |
+223 |
Feb15 |
140711 |
108.08 |
108.21 |
107.04 |
107.37 |
-0.82 |
10,025 |
35,924 |
-2,210 |
Mar15 |
140711 |
107.84 |
107.84 |
106.79 |
107.20 |
-0.64 |
10,034 |
36,367 |
-1,010 |
Apr15 |
140711 |
107.47 |
107.47 |
106.47 |
107.01 |
-0.46 |
2,681 |
46,247 |
+595 |
May15 |
140711 |
107.25 |
107.25 |
106.48 |
106.76 |
-0.36 |
780 |
19,112 |
+85 |
Jun15 |
140711 |
106.76 |
106.77 |
105.88 |
106.46 |
-0.32 |
14,751 |
63,632 |
-143 |
Jul15 |
140711 |
106.18 |
106.18 |
106.18 |
106.18 |
-0.30 |
470 |
19,339 |
+202 |
Aug15 |
140711 |
105.86 |
105.86 |
105.86 |
105.86 |
-0.28 |
327 |
15,844 |
+99 |
Sep15 |
140711 |
105.00 |
105.45 |
105.00 |
105.45 |
-0.25 |
1,724 |
19,167 |
-37 |
Total Volume and Open Interest |
772,214 |
1,552,645 |
-30,732 |
Gas Oil(ICE) |
Aug14 |
140711 |
892.75 |
893.25 |
879.75 |
884.25 |
-3.25 |
78,163 |
128,189 |
-420 |
Sep14 |
140711 |
896.00 |
897.50 |
883.75 |
888.25 |
-3.25 |
42,866 |
85,402 |
+5,301 |
Oct14 |
140711 |
900.50 |
900.50 |
887.75 |
892.00 |
-3.25 |
23,728 |
53,169 |
+1,090 |
Nov14 |
140711 |
901.75 |
902.25 |
890.75 |
894.50 |
-3.00 |
9,753 |
35,669 |
-732 |
Dec14 |
140711 |
903.50 |
903.50 |
892.25 |
896.00 |
-2.50 |
25,383 |
62,855 |
-1,536 |
Jan15 |
140711 |
903.25 |
903.75 |
893.50 |
896.75 |
-2.00 |
3,522 |
20,907 |
-7 |
Feb15 |
140711 |
913.75 |
913.75 |
904.75 |
907.50 |
-1.50 |
772 |
5,832 |
+225 |
Mar15 |
140711 |
912.00 |
912.00 |
903.75 |
906.00 |
-1.50 |
932 |
4,092 |
+587 |
Apr15 |
140711 |
905.50 |
905.50 |
897.75 |
903.50 |
-2.25 |
161 |
1,489 |
+48 |
May15 |
140711 |
903.00 |
903.00 |
893.25 |
900.75 |
-3.00 |
81 |
761 |
+1 |
Total Volume and Open Interest |
208,178 |
428,129 |
-5,073 |
Ethanol(CBOT) |
Aug14 |
140711 |
2.119 |
2.125 |
2.090 |
2.107 |
-0.018 |
641 |
1,275 |
-62 |
Sep14 |
140711 |
2.020 |
2.020 |
2.004 |
2.010 |
-0.013 |
795 |
996 |
-171 |
Oct14 |
140711 |
1.932 |
1.938 |
1.923 |
1.923 |
-0.013 |
655 |
1,118 |
+87 |
Nov14 |
140711 |
1.857 |
1.858 |
1.840 |
1.840 |
-0.015 |
231 |
654 |
-46 |
Dec14 |
140711 |
1.800 |
1.806 |
1.775 |
1.775 |
-0.015 |
99 |
884 |
-62 |
Jan15 |
140711 |
1.750 |
1.763 |
1.738 |
1.738 |
-0.015 |
212 |
441 |
-63 |
Feb15 |
140711 |
1.727 |
1.727 |
1.727 |
1.727 |
-0.015 |
35 |
328 |
+12 |
Mar15 |
140711 |
1.720 |
1.722 |
1.720 |
1.722 |
-0.015 |
14 |
221 |
+6 |
Total Volume and Open Interest |
2,682 |
6,126 |
-299 |
WTI Crude Oil(ICE) |
Aug14 |
140711 |
102.79 |
102.91 |
100.45 |
100.83 |
-2.10 |
48,872 |
58,904 |
-378 |
Sep14 |
140711 |
102.20 |
102.35 |
99.94 |
100.30 |
-2.10 |
31,129 |
62,487 |
+2,095 |
Oct14 |
140711 |
101.50 |
101.50 |
99.31 |
99.64 |
-2.06 |
12,829 |
39,382 |
+443 |
Nov14 |
140711 |
100.77 |
100.77 |
98.62 |
98.99 |
-1.98 |
5,667 |
21,419 |
+781 |
Dec14 |
140711 |
100.08 |
100.13 |
98.08 |
98.42 |
-1.88 |
17,205 |
101,117 |
+1,367 |
Jan15 |
140711 |
99.12 |
99.12 |
97.66 |
97.90 |
-1.77 |
2,305 |
13,346 |
+193 |
Feb15 |
140711 |
98.51 |
98.75 |
97.21 |
97.39 |
-1.68 |
401 |
6,079 |
+58 |
Mar15 |
140711 |
97.92 |
97.92 |
96.72 |
96.90 |
-1.59 |
545 |
14,474 |
+66 |
Apr15 |
140711 |
97.32 |
97.32 |
96.19 |
96.40 |
-1.49 |
135 |
3,208 |
-23 |
May15 |
140711 |
95.96 |
95.96 |
95.96 |
95.96 |
-1.39 |
113 |
2,410 |
-63 |
Jun15 |
140711 |
96.27 |
96.27 |
95.21 |
95.57 |
-1.30 |
1,733 |
30,296 |
+200 |
Jul15 |
140711 |
95.07 |
95.07 |
95.07 |
95.07 |
-1.21 |
33 |
3,146 |
+12 |
Aug15 |
140711 |
94.65 |
94.65 |
94.65 |
94.65 |
-1.12 |
38 |
1,319 |
+12 |
Sep15 |
140711 |
94.29 |
94.29 |
94.29 |
94.29 |
-1.05 |
244 |
7,248 |
+141 |
Oct15 |
140711 |
93.98 |
93.98 |
93.98 |
93.98 |
-0.97 |
15 |
2,144 |
+1 |
Nov15 |
140711 |
93.73 |
93.73 |
93.73 |
93.73 |
-0.91 |
25 |
5,085 |
-2 |
Total Volume and Open Interest |
125,241 |
501,902 |
+4,524 |
US Dollar Index(ICE) |
Sep14 |
140711 |
80.185 |
80.280 |
80.070 |
80.230 |
+0.060 |
18,694 |
53,591 |
+1,275 |
Dec14 |
140711 |
80.260 |
80.355 |
80.165 |
80.312 |
+0.052 |
162 |
1,642 |
+17 |
Mar15 |
140711 |
80.490 |
80.490 |
80.423 |
80.423 |
+0.052 |
0 |
64 |
+0 |
Total Volume and Open Interest |
18,857 |
55,304 |
+1,293 |
Australian Dollar(CME) |
Sep14 |
140711 |
93.50 |
93.67 |
93.34 |
93.46 |
-0.06 |
66,048 |
102,068 |
+826 |
Dec14 |
140711 |
92.83 |
93.04 |
92.78 |
92.88 |
-0.06 |
107 |
590 |
-6 |
Mar15 |
140711 |
92.33 |
92.39 |
92.33 |
92.33 |
-0.06 |
0 |
1 |
+0 |
Total Volume and Open Interest |
66,159 |
102,682 |
+822 |
British Pound(CME) |
Sep14 |
140711 |
171.26 |
171.42 |
170.80 |
171.08 |
-0.25 |
71,708 |
253,443 |
-380 |
Dec14 |
140711 |
170.99 |
171.16 |
170.78 |
170.91 |
-0.25 |
213 |
884 |
+95 |
Mar15 |
140711 |
170.68 |
170.92 |
170.68 |
170.68 |
-0.24 |
0 |
69 |
+0 |
Total Volume and Open Interest |
71,921 |
254,503 |
-285 |
Canadian Dollar(CME) |
Sep14 |
140711 |
93.72 |
93.92 |
92.98 |
93.01 |
-0.72 |
42,533 |
122,716 |
+523 |
Dec14 |
140711 |
93.64 |
93.70 |
92.79 |
92.80 |
-0.72 |
139 |
4,735 |
+6 |
Mar15 |
140711 |
93.00 |
93.31 |
92.60 |
92.60 |
-0.71 |
19 |
871 |
+0 |
Jun15 |
140711 |
92.40 |
93.11 |
92.40 |
92.40 |
-0.71 |
56 |
433 |
+56 |
Total Volume and Open Interest |
42,747 |
129,140 |
+585 |
Japanese Yen(CME) |
Sep14 |
140711 |
98.74 |
98.84 |
98.67 |
98.73 |
-0.06 |
84,738 |
154,096 |
-2,709 |
Dec14 |
140711 |
98.79 |
98.86 |
98.79 |
98.80 |
-0.06 |
53 |
791 |
-15 |
Mar15 |
140711 |
98.90 |
98.96 |
98.90 |
98.90 |
-0.06 |
9 |
91 |
+0 |
Total Volume and Open Interest |
84,800 |
154,986 |
-2,724 |
Swiss Franc(CME) |
Sep14 |
140711 |
112.11 |
112.26 |
112.00 |
112.15 |
+0.06 |
30,236 |
34,548 |
-201 |
Dec14 |
140711 |
112.18 |
112.24 |
112.18 |
112.24 |
+0.05 |
32 |
297 |
+6 |
Mar15 |
140711 |
112.37 |
112.37 |
112.31 |
112.37 |
+0.06 |
0 |
9 |
+0 |
Total Volume and Open Interest |
30,268 |
34,858 |
-195 |
EuroFX(CME) |
Sep14 |
140711 |
136.11 |
136.28 |
135.95 |
136.12 |
+0.05 |
154,792 |
285,225 |
+2,230 |
Dec14 |
140711 |
136.10 |
136.31 |
136.02 |
136.18 |
+0.05 |
243 |
10,924 |
+33 |
Mar15 |
140711 |
136.21 |
136.25 |
136.20 |
136.25 |
+0.05 |
5 |
457 |
+2 |
Total Volume and Open Interest |
155,044 |
296,645 |
+2,264 |
Mexican Peso(CME) |
Jul14 |
140711 |
769.75 |
769.75 |
769.25 |
769.75 |
+0.50 |
|
|
|
Aug14 |
140711 |
768.00 |
768.00 |
767.50 |
768.00 |
+0.50 |
|
|
|
Total Volume and Open Interest |
19,846 |
127,399 |
+1,168 |
Brazilian Real(CME) |
Aug14 |
140711 |
447.20 |
448.20 |
446.70 |
447.65 |
-0.25 |
0 |
610 |
+0 |
Sep14 |
140711 |
443.95 |
444.30 |
442.85 |
443.90 |
-0.25 |
35 |
22,894 |
+3 |
Oct14 |
140711 |
440.10 |
440.65 |
439.55 |
440.10 |
-0.25 |
0 |
6 |
+0 |
Nov14 |
140711 |
436.40 |
436.60 |
436.40 |
436.40 |
-0.20 |
|
|
|
Total Volume and Open Interest |
35 |
35,754 |
+3 |
30-Year T-Bonds(CBOT) |
Sep14 |
140711 |
137~010 |
137~190 |
136~300 |
137~120 |
+0~090 |
335,235 |
726,865 |
+10,099 |
Dec14 |
140711 |
135~230 |
136~030 |
135~200 |
135~290 |
+0~090 |
21 |
164 |
+10 |
Mar15 |
140711 |
135~000 |
135~000 |
135~000 |
135~000 |
unch |
|
|
|
Total Volume and Open Interest |
335,256 |
727,029 |
+10,109 |
10-Year T-Notes(CBOT) |
Sep14 |
140711 |
125~040 |
125~120 |
125~010 |
125~070 |
+0~015 |
1,146,552 |
2,661,074 |
-16,946 |
Dec14 |
140711 |
124~125 |
124~145 |
124~115 |
124~130 |
+0~015 |
674 |
8,129 |
-80 |
Mar15 |
140711 |
123~125 |
123~125 |
123~110 |
123~125 |
+0~015 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,147,226 |
2,669,204 |
-17,026 |
5-Year T-Notes(CBOT) |
Sep14 |
140711 |
119~090 |
119~144 |
119~066 |
119~112 |
+0~012 |
797,659 |
2,116,163 |
+27,551 |
Dec14 |
140711 |
118~132 |
118~134 |
118~116 |
118~132 |
+0~014 |
2,731 |
2,825 |
+2,621 |
Total Volume and Open Interest |
800,390 |
2,118,988 |
+30,172 |
2 Year T-Notes(CBOT) |
Sep14 |
140711 |
109~244 |
109~256 |
109~242 |
109~252 |
+0~006 |
276,173 |
1,122,062 |
+22,648 |
Dec14 |
140711 |
109~136 |
109~136 |
109~132 |
109~136 |
+0~004 |
511 |
304 |
+302 |
Mar15 |
140711 |
109~136 |
109~136 |
109~132 |
109~136 |
+0~004 |
|
|
|
Total Volume and Open Interest |
276,684 |
1,122,366 |
+22,950 |
Eurodollars(CME) |
Sep14 |
140711 |
99.760 |
99.765 |
99.760 |
99.760 |
unch |
133,113 |
815,305 |
+678 |
Dec14 |
140711 |
99.730 |
99.735 |
99.725 |
99.725 |
-0.005 |
215,346 |
918,723 |
+2,037 |
Mar15 |
140711 |
99.640 |
99.655 |
99.635 |
99.635 |
-0.010 |
345,293 |
1,038,373 |
-24,864 |
Jun15 |
140711 |
99.465 |
99.485 |
99.460 |
99.465 |
-0.005 |
336,326 |
955,539 |
-9,721 |
Sep15 |
140711 |
99.245 |
99.275 |
99.245 |
99.255 |
+0.005 |
512,860 |
1,111,531 |
-21,829 |
Dec15 |
140711 |
99.010 |
99.045 |
99.005 |
99.025 |
+0.010 |
547,841 |
1,537,175 |
-30,808 |
Mar16 |
140711 |
98.760 |
98.805 |
98.755 |
98.780 |
+0.015 |
425,249 |
975,300 |
-15,662 |
Jun16 |
140711 |
98.500 |
98.545 |
98.490 |
98.520 |
+0.015 |
442,497 |
777,403 |
+3,194 |
Sep16 |
140711 |
98.230 |
98.280 |
98.215 |
98.250 |
+0.015 |
371,566 |
661,229 |
-1,903 |
Dec16 |
140711 |
97.975 |
98.025 |
97.955 |
97.995 |
+0.015 |
347,831 |
985,559 |
-19,222 |
Mar17 |
140711 |
97.760 |
97.815 |
97.745 |
97.785 |
+0.015 |
220,439 |
511,873 |
+10,119 |
Jun17 |
140711 |
97.570 |
97.620 |
97.545 |
97.585 |
+0.015 |
185,000 |
373,257 |
+372 |
Sep17 |
140711 |
97.395 |
97.445 |
97.375 |
97.415 |
+0.015 |
106,940 |
208,051 |
-7,078 |
Dec17 |
140711 |
97.240 |
97.285 |
97.215 |
97.255 |
+0.015 |
134,692 |
280,798 |
-411 |
Mar18 |
140711 |
97.110 |
97.155 |
97.090 |
97.125 |
+0.010 |
81,368 |
197,393 |
+2,584 |
Jun18 |
140711 |
96.990 |
97.030 |
96.970 |
97.005 |
+0.010 |
61,774 |
156,473 |
+1,194 |
Sep18 |
140711 |
96.885 |
96.925 |
96.865 |
96.900 |
+0.010 |
42,165 |
93,634 |
-1,125 |
Dec18 |
140711 |
96.800 |
96.825 |
96.775 |
96.805 |
+0.010 |
54,259 |
127,463 |
+11,104 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Sep14 |
140711 |
149~10 |
150~06 |
149~06 |
149~31 |
+0~17 |
72,010 |
490,206 |
+475 |
Dec14 |
140711 |
148~13 |
148~13 |
147~27 |
148~13 |
+0~18 |
|
|
|
Mar15 |
140711 |
148~13 |
148~13 |
147~27 |
148~13 |
+0~18 |
|
|
|
Total Volume and Open Interest |
72,010 |
490,206 |
+475 |
30 Day Federal Funds(CBOT) |
Jul14 |
140711 |
99.908 |
99.910 |
99.905 |
99.908 |
+0.003 |
2,652 |
38,187 |
-1,331 |
Aug14 |
140711 |
99.910 |
99.910 |
99.905 |
99.905 |
unch |
6,496 |
26,413 |
+1,842 |
Sep14 |
140711 |
99.905 |
99.905 |
99.900 |
99.900 |
unch |
3,650 |
30,704 |
+1,167 |
Oct14 |
140711 |
99.900 |
99.905 |
99.895 |
99.895 |
unch |
1,782 |
19,099 |
+1,080 |
Nov14 |
140711 |
99.895 |
99.900 |
99.890 |
99.890 |
unch |
3,360 |
14,630 |
+783 |
Dec14 |
140711 |
99.885 |
99.895 |
99.880 |
99.885 |
+0.005 |
4,087 |
37,577 |
+1,053 |
Total Volume and Open Interest |
81,747 |
428,902 |
+13,367 |
3-Mth Euro-Yen(CME) |
Sep14 |
140711 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140711 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140711 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140711 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140711 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Dec15 |
140711 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar16 |
140711 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun16 |
140711 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep16 |
140711 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec16 |
140711 |
99.695 |
99.695 |
99.695 |
99.695 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Sep14 |
140711 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140711 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140711 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140711 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140711 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140711 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140711 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun16 |
140711 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
102 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep14 |
140711 |
145.92 |
145.98 |
145.87 |
145.97 |
+0.08 |
1,290 |
17,778 |
+45 |
Dec14 |
140711 |
145.40 |
145.40 |
145.40 |
145.40 |
+0.08 |
0 |
3 |
+0 |
Mar15 |
140711 |
144.83 |
144.83 |
144.83 |
144.83 |
+0.08 |
|
|
|
Total Volume and Open Interest |
1,290 |
17,781 |
+45 |
Euro-Bund(EUREX) |
Sep14 |
140711 |
147.64 |
147.72 |
147.39 |
147.64 |
+0.03 |
436,753 |
1,240,334 |
-8,836 |
Dec14 |
140711 |
145.65 |
145.77 |
145.58 |
145.75 |
+0.02 |
34 |
401 |
+1 |
Mar15 |
140711 |
145.92 |
145.92 |
145.92 |
145.92 |
+0.03 |
0 |
1 |
+0 |
Total Volume and Open Interest |
436,787 |
1,240,736 |
-8,835 |
Euro-Bobl(EUREX) |
Sep14 |
140711 |
128.35 |
128.42 |
128.29 |
128.40 |
+0.02 |
304,710 |
954,990 |
-9,180 |
Dec14 |
140711 |
126.60 |
126.60 |
126.60 |
126.60 |
+0.05 |
0 |
10 |
+0 |
Mar15 |
140711 |
126.60 |
126.60 |
126.60 |
126.60 |
+0.05 |
|
|
|
Total Volume and Open Interest |
304,710 |
955,000 |
-9,180 |
3-Mth Euribor(EUREX) |
Sep14 |
140711 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
58 |
3,763 |
+0 |
Dec14 |
140711 |
99.820 |
99.820 |
99.820 |
99.820 |
-0.005 |
0 |
2,282 |
+0 |
Mar15 |
140711 |
99.825 |
99.825 |
99.825 |
99.825 |
-0.005 |
0 |
3,165 |
+0 |
Total Volume and Open Interest |
73 |
29,874 |
+0 |
Long Gilt(LIFFE) |
Sep14 |
140711 |
110~15 |
110~23 |
110~09 |
110~22 |
+0~09 |
158,059 |
364,484 |
-2,628 |
Dec14 |
140711 |
110~22 |
110~22 |
110~22 |
110~22 |
+0~09 |
|
|
|
Total Volume and Open Interest |
158,059 |
364,484 |
-2,628 |
3-Mth Short Sterling(LIFFE) |
Sep14 |
140711 |
99.35 |
99.36 |
99.35 |
99.36 |
unch |
44,231 |
379,869 |
-3,323 |
Dec14 |
140711 |
99.15 |
99.17 |
99.15 |
99.17 |
+0.01 |
49,585 |
421,946 |
+7,104 |
Mar15 |
140711 |
98.93 |
98.95 |
98.92 |
98.94 |
+0.02 |
56,114 |
318,604 |
-2,302 |
Jun15 |
140711 |
98.68 |
98.72 |
98.68 |
98.71 |
+0.03 |
43,327 |
264,240 |
-4,056 |
Sep15 |
140711 |
98.45 |
98.50 |
98.44 |
98.49 |
+0.04 |
42,074 |
264,608 |
-3,483 |
Dec15 |
140711 |
98.24 |
98.29 |
98.22 |
98.28 |
+0.05 |
52,299 |
252,307 |
-1,360 |
Total Volume and Open Interest |
435,351 |
2,869,565 |
+1,690 |
3-Mth Euribor(LIFFE) |
Sep14 |
140711 |
99.810 |
99.810 |
99.800 |
99.805 |
-0.005 |
36,202 |
457,450 |
-676 |
Dec14 |
140711 |
99.825 |
99.825 |
99.815 |
99.820 |
-0.005 |
34,141 |
429,394 |
-11,251 |
Mar15 |
140711 |
99.830 |
99.830 |
99.820 |
99.825 |
-0.005 |
23,603 |
360,787 |
-7,475 |
Total Volume and Open Interest |
310,232 |
3,605,018 |
-13,334 |
3-Mth Aus T-Bills(SFE) |
Sep14 |
140711 |
97.42 |
97.44 |
97.41 |
97.44 |
+0.02 |
15,028 |
174,116 |
-982 |
Dec14 |
140711 |
97.48 |
97.51 |
97.47 |
97.51 |
+0.03 |
19,046 |
211,389 |
+1,607 |
Mar15 |
140711 |
97.48 |
97.51 |
97.46 |
97.51 |
+0.03 |
20,251 |
209,300 |
+5,784 |
Jun15 |
140711 |
97.43 |
97.47 |
97.42 |
97.46 |
+0.03 |
20,916 |
144,102 |
+4,275 |
Sep15 |
140711 |
97.34 |
97.38 |
97.32 |
97.37 |
+0.03 |
15,763 |
112,885 |
+3,065 |
Dec15 |
140711 |
97.23 |
97.27 |
97.22 |
97.27 |
+0.04 |
5,218 |
68,689 |
+633 |
Mar16 |
140711 |
97.13 |
97.17 |
97.12 |
97.17 |
+0.04 |
1,853 |
35,278 |
+809 |
Jun16 |
140711 |
97.02 |
97.07 |
97.02 |
97.07 |
+0.04 |
484 |
14,928 |
+147 |
Sep16 |
140711 |
96.97 |
96.97 |
96.97 |
96.97 |
+0.04 |
1 |
2,815 |
+0 |
Dec16 |
140711 |
96.87 |
96.87 |
96.87 |
96.87 |
+0.03 |
0 |
488 |
+0 |
Total Volume and Open Interest |
98,560 |
974,287 |
+15,338 |
10-Year Aus T-Bonds(SFE) |
Sep14 |
140711 |
96.53 |
96.59 |
96.52 |
96.59 |
+0.06 |
75,656 |
647,075 |
+17,322 |
Dec14 |
140711 |
96.59 |
96.59 |
96.59 |
96.59 |
+0.06 |
|
|
|
Total Volume and Open Interest |
75,656 |
647,075 |
+17,322 |
3-Year Aus T-Bonds(SFE) |
Sep14 |
140711 |
97.39 |
97.45 |
97.38 |
97.45 |
+0.05 |
103,352 |
714,528 |
+20,138 |
Dec14 |
140711 |
97.45 |
97.45 |
97.45 |
97.45 |
+0.05 |
|
|
|
Total Volume and Open Interest |
103,352 |
714,528 |
+20,138 |
Gold(CMX) |
Aug14 |
140711 |
1336.5 |
1340.4 |
1334.6 |
1337.4 |
-1.8 |
163,179 |
227,405 |
-13,974 |
Oct14 |
140711 |
1336.5 |
1341.0 |
1335.9 |
1338.1 |
-1.8 |
6,776 |
18,284 |
-760 |
Dec14 |
140711 |
1338.4 |
1341.4 |
1336.2 |
1338.9 |
-1.7 |
39,920 |
102,076 |
+16,386 |
Feb15 |
140711 |
1341.3 |
1341.3 |
1336.9 |
1339.4 |
-1.7 |
1,679 |
7,978 |
+412 |
Apr15 |
140711 |
1340.9 |
1340.9 |
1339.3 |
1339.8 |
-1.8 |
790 |
8,141 |
+54 |
Jun15 |
140711 |
1339.7 |
1340.5 |
1339.2 |
1340.3 |
-1.8 |
132 |
6,986 |
+60 |
Aug15 |
140711 |
1340.7 |
1341.1 |
1340.7 |
1341.1 |
-1.8 |
0 |
5,171 |
+0 |
Oct15 |
140711 |
1342.0 |
1342.0 |
1342.0 |
1342.0 |
-1.8 |
1 |
641 |
-1 |
Dec15 |
140711 |
1342.7 |
1343.2 |
1341.7 |
1343.2 |
-1.8 |
225 |
12,980 |
+18 |
Feb16 |
140711 |
1344.7 |
1344.7 |
1344.7 |
1344.7 |
-1.8 |
0 |
848 |
+0 |
Apr16 |
140711 |
1346.5 |
1346.5 |
1346.5 |
1346.5 |
-1.8 |
|
|
|
Jun16 |
140711 |
1348.4 |
1348.4 |
1348.4 |
1348.4 |
-1.8 |
0 |
4,218 |
+0 |
Total Volume and Open Interest |
214,930 |
415,043 |
+4,051 |
Silver(CMX) |
Jul14 |
140711 |
2147.5 |
2150.0 |
2141.1 |
2141.1 |
-4.8 |
63 |
584 |
-20 |
Sep14 |
140711 |
2146.5 |
2156.5 |
2142.0 |
2146.1 |
-4.7 |
36,404 |
109,138 |
+227 |
Dec14 |
140711 |
2158.0 |
2161.0 |
2149.0 |
2152.3 |
-4.7 |
1,865 |
28,336 |
+311 |
Mar15 |
140711 |
2161.0 |
2164.5 |
2158.0 |
2158.2 |
-4.8 |
531 |
5,412 |
+55 |
May15 |
140711 |
2168.0 |
2169.5 |
2161.6 |
2161.6 |
-4.7 |
141 |
1,834 |
+102 |
Jul15 |
140711 |
2165.1 |
2165.1 |
2165.1 |
2165.1 |
-4.7 |
17 |
3,200 |
-7 |
Sep15 |
140711 |
2168.7 |
2168.7 |
2168.7 |
2168.7 |
-4.7 |
17 |
1,086 |
+10 |
Total Volume and Open Interest |
39,148 |
163,578 |
+699 |
Platinum(NYMEX) |
Jul14 |
140711 |
1512.0 |
1512.3 |
1512.0 |
1512.3 |
-3.7 |
8 |
117 |
-9 |
Oct14 |
140711 |
1515.0 |
1517.8 |
1507.5 |
1513.8 |
-3.2 |
6,527 |
71,800 |
+116 |
Jan15 |
140711 |
1513.0 |
1517.5 |
1511.3 |
1514.5 |
-3.6 |
123 |
1,185 |
+90 |
Apr15 |
140711 |
1514.5 |
1514.5 |
1514.5 |
1514.5 |
-3.6 |
0 |
3 |
+0 |
Total Volume and Open Interest |
6,661 |
73,126 |
+198 |
Palladium(NYMEX) |
Sep14 |
140711 |
872.60 |
875.80 |
865.00 |
875.30 |
+1.70 |
2,884 |
40,080 |
-54 |
Dec14 |
140711 |
871.55 |
875.30 |
865.00 |
875.30 |
+1.85 |
62 |
1,818 |
+28 |
Mar15 |
140711 |
875.15 |
875.15 |
875.15 |
875.15 |
+1.85 |
0 |
8 |
+0 |
Total Volume and Open Interest |
2,946 |
42,383 |
-26 |
Copper(CMX) |
Jul14 |
140711 |
326.15 |
326.25 |
323.90 |
325.85 |
+0.25 |
420 |
1,860 |
-88 |
Sep14 |
140711 |
327.10 |
327.45 |
324.65 |
326.90 |
+0.20 |
40,508 |
118,683 |
+2,692 |
Dec14 |
140711 |
327.00 |
327.25 |
324.65 |
326.90 |
+0.25 |
4,878 |
32,238 |
+1,002 |
Mar15 |
140711 |
325.45 |
326.90 |
324.50 |
326.90 |
+0.25 |
978 |
4,237 |
+536 |
May15 |
140711 |
325.15 |
327.00 |
325.15 |
327.00 |
+0.35 |
60 |
519 |
+24 |
Total Volume and Open Interest |
48,247 |
165,646 |
+4,598 |
DJIA Index(CBOT) |
Sep14 |
140711 |
16834 |
16885 |
16805 |
16881 |
+39 |
165 |
3,243 |
-12 |
Dec14 |
140711 |
16800 |
16800 |
16761 |
16800 |
+39 |
0 |
60 |
+0 |
Mar15 |
140711 |
16721 |
16721 |
16682 |
16721 |
+39 |
|
|
|
Jun15 |
140711 |
16642 |
16642 |
16603 |
16642 |
+39 |
|
|
|
Total Volume and Open Interest |
165 |
3,303 |
-12 |
E-mini DJIA Index(CBOT) |
Sep14 |
140711 |
16836 |
16893 |
16786 |
16881 |
+39 |
115,989 |
119,312 |
+2,471 |
Dec14 |
140711 |
16779 |
16800 |
16691 |
16800 |
+39 |
4 |
133 |
+4 |
Mar15 |
140711 |
16721 |
16721 |
16721 |
16721 |
+39 |
0 |
5 |
+0 |
Jun15 |
140711 |
16642 |
16642 |
16642 |
16642 |
+39 |
0 |
2 |
+0 |
Total Volume and Open Interest |
115,993 |
119,452 |
+2,475 |
S & P 500(CME) |
Sep14 |
140711 |
1956.60 |
1963.50 |
1953.00 |
1962.40 |
+4.60 |
5,909 |
134,163 |
+1,735 |
Dec14 |
140711 |
1954.60 |
1954.90 |
1944.90 |
1954.60 |
+4.70 |
5 |
6,077 |
+4 |
Mar15 |
140711 |
1947.10 |
1947.50 |
1937.50 |
1947.10 |
+4.60 |
0 |
2,376 |
+0 |
Jun15 |
140711 |
1940.50 |
1940.90 |
1930.90 |
1940.50 |
+4.60 |
|
|
|
Total Volume and Open Interest |
5,914 |
142,616 |
+1,739 |
S & P 500 E-Mini(Globex) |
Sep14 |
140711 |
1957.25 |
1963.50 |
1953.00 |
1962.50 |
+4.75 |
1,393,006 |
2,915,996 |
+863 |
Dec14 |
140711 |
1949.00 |
1955.50 |
1945.25 |
1954.50 |
+4.50 |
1,235 |
15,736 |
+5 |
Total Volume and Open Interest |
1,394,269 |
2,931,957 |
+862 |
NASDAQ 100(CME) |
Sep14 |
140711 |
3873.00 |
3898.50 |
3872.50 |
3897.50 |
+23.70 |
1,258 |
4,820 |
+561 |
Dec14 |
140711 |
3890.00 |
3890.00 |
3866.30 |
3890.00 |
+23.70 |
0 |
1 |
+0 |
Mar15 |
140711 |
3883.50 |
3883.50 |
3859.80 |
3883.50 |
+23.70 |
|
|
|
Total Volume and Open Interest |
1,258 |
4,821 |
+561 |
NASDAQ 100 E-Mini(Globex) |
Sep14 |
140711 |
3874.30 |
3899.00 |
3871.80 |
3897.50 |
+23.70 |
244,551 |
367,977 |
+7,491 |
Dec14 |
140711 |
3867.50 |
3892.00 |
3864.80 |
3890.00 |
+23.70 |
455 |
421 |
-12 |
Total Volume and Open Interest |
245,017 |
368,438 |
+7,469 |
S & P Midcap 400(CME) |
Sep14 |
140711 |
1409.40 |
1410.20 |
1409.40 |
1409.40 |
-0.80 |
0 |
229 |
+0 |
Dec14 |
140711 |
1405.30 |
1406.10 |
1405.30 |
1405.30 |
-0.80 |
|
|
|
Mar15 |
140711 |
1401.30 |
1402.10 |
1401.30 |
1401.30 |
-0.80 |
|
|
|
Total Volume and Open Interest |
0 |
229 |
+0 |
Volatility Index(CBOE) |
Jul14 |
140711 |
12.95 |
13.00 |
12.55 |
12.65 |
-0.35 |
84,101 |
134,544 |
-13,396 |
Aug14 |
140711 |
13.32 |
13.40 |
13.05 |
13.20 |
-0.15 |
76,889 |
138,152 |
+10,486 |
Sep14 |
140711 |
14.00 |
14.05 |
13.75 |
13.90 |
-0.15 |
31,900 |
55,563 |
+698 |
Oct14 |
140711 |
14.70 |
14.75 |
14.50 |
14.65 |
-0.10 |
17,355 |
49,009 |
-177 |
Total Volume and Open Interest |
235,130 |
458,597 |
+565 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep14 |
140711 |
15150 |
15240 |
15095 |
15195 |
+55 |
10,019 |
62,743 |
+1,558 |
Dec14 |
140711 |
15080 |
15160 |
15080 |
15160 |
+55 |
0 |
11 |
+0 |
Total Volume and Open Interest |
10,019 |
62,754 |
+1,558 |
Nikkei 225(SGX) |
Sep14 |
140711 |
15235 |
15235 |
15005 |
15190 |
-50 |
73,846 |
241,422 |
-8,182 |
Dec14 |
140711 |
15000 |
15110 |
15000 |
15110 |
-50 |
0 |
27,201 |
+0 |
Mar15 |
140711 |
15095 |
15095 |
15095 |
15095 |
-55 |
0 |
50 |
+0 |
Total Volume and Open Interest |
74,908 |
283,345 |
-7,437 |
CAC 40(EURONEXT) |
Jul14 |
140711 |
4310.0 |
4331.5 |
4298.5 |
4318.0 |
+17.0 |
84,056 |
309,068 |
+7,217 |
Aug14 |
140711 |
4310.0 |
4330.0 |
4300.0 |
4318.5 |
+17.0 |
669 |
2,504 |
+77 |
Sep14 |
140711 |
4309.5 |
4332.0 |
4301.0 |
4319.5 |
+17.5 |
287 |
28,894 |
+7,775 |
Total Volume and Open Interest |
85,012 |
340,527 |
+15,069 |
Hang Seng Index(HKFE) |
Jul14 |
140711 |
23191 |
23340 |
22953 |
23218 |
+12 |
50,750 |
118,208 |
-2,148 |
Aug14 |
140711 |
23094 |
23291 |
22923 |
23175 |
+8 |
650 |
915 |
+33 |
Sep14 |
140711 |
22972 |
23205 |
22842 |
23087 |
+5 |
181 |
5,748 |
-30 |
Total Volume and Open Interest |
51,746 |
126,853 |
-2,170 |
DAX(EUREX) |
Sep14 |
140711 |
9690.0 |
9712.0 |
9626.0 |
9650.5 |
-17.0 |
83,048 |
138,885 |
-1,258 |
Dec14 |
140711 |
9702.0 |
9709.0 |
9634.0 |
9657.0 |
-17.5 |
165 |
1,823 |
+18 |
Mar15 |
140711 |
9686.0 |
9686.0 |
9662.5 |
9669.5 |
-17.0 |
1 |
245 |
+0 |
Total Volume and Open Interest |
83,214 |
140,953 |
-1,240 |
FT-SE 100(EURONEXT) |
Sep14 |
140711 |
6632.00 |
6647.50 |
6614.50 |
6629.00 |
+5.00 |
112,540 |
605,891 |
-2,552 |
Dec14 |
140711 |
6603.50 |
6603.50 |
6603.50 |
6603.50 |
+6.00 |
51 |
10,337 |
+0 |
Mar15 |
140711 |
6556.50 |
6556.50 |
6556.50 |
6556.50 |
+5.00 |
0 |
131 |
+0 |
Total Volume and Open Interest |
112,591 |
616,359 |
-2,552 |
SPI 200(SFE) |
Sep14 |
140711 |
5420.0 |
5461.0 |
5379.0 |
5454.0 |
+34.0 |
37,277 |
228,450 |
+3,589 |
Dec14 |
140711 |
5448.0 |
5452.0 |
5448.0 |
5452.0 |
+33.0 |
17 |
2,907 |
+17 |
Mar15 |
140711 |
5415.0 |
5415.0 |
5415.0 |
5415.0 |
+33.0 |
25 |
1,903 |
+0 |
Total Volume and Open Interest |
37,583 |
236,441 |
+3,745 |
FTSE MIB(ISE) |
Sep14 |
140711 |
20550.00 |
20840.00 |
20460.00 |
20635.00 |
+76.00 |
24,552 |
46,303 |
-164 |
Dec14 |
140711 |
20450.00 |
20735.00 |
20370.00 |
20535.00 |
+76.00 |
27 |
143 |
+10 |
Mar15 |
140711 |
20533.00 |
20533.00 |
20533.00 |
20533.00 |
+69.00 |
|
|
|
Total Volume and Open Interest |
24,579 |
46,446 |
-154 |
KOSPI 200(KFE) |
Sep14 |
140711 |
259.20 |
259.20 |
257.00 |
257.80 |
-2.00 |
130,306 |
104,162 |
-37 |
Dec14 |
140711 |
260.15 |
260.25 |
258.60 |
259.25 |
-1.95 |
232 |
1,269 |
+94 |
Mar15 |
140711 |
258.00 |
258.00 |
258.00 |
258.00 |
-2.95 |
3 |
524 |
+0 |
Total Volume and Open Interest |
130,543 |
106,035 |
+56 |
GSCI(CME) |
Jul14 |
140711 |
636.00 |
636.25 |
631.60 |
631.60 |
-9.40 |
2,443 |
5,527 |
-2,029 |
Aug14 |
140711 |
634.00 |
634.30 |
630.00 |
630.00 |
-8.95 |
2,500 |
4,657 |
+2,394 |
Sep14 |
140711 |
628.40 |
637.10 |
628.00 |
628.40 |
-8.65 |
|
|
|
Total Volume and Open Interest |
4,943 |
10,184 |
+365 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|