|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed July 16, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug14 |
140716 |
1180.50 |
1203.50 |
1180.50 |
1187.25 |
+6.75 |
26,519 |
59,182 |
-2,533 |
Sep14 |
140716 |
1105.00 |
1128.00 |
1104.50 |
1121.50 |
+17.25 |
6,522 |
26,690 |
+532 |
Nov14 |
140716 |
1086.00 |
1107.75 |
1085.75 |
1102.00 |
+15.75 |
99,549 |
394,226 |
+2,727 |
Jan15 |
140716 |
1094.50 |
1117.50 |
1094.50 |
1110.50 |
+15.50 |
10,629 |
50,302 |
+1,455 |
Mar15 |
140716 |
1103.75 |
1122.25 |
1103.50 |
1119.25 |
+15.75 |
8,729 |
33,868 |
+186 |
May15 |
140716 |
1112.25 |
1130.00 |
1110.75 |
1126.25 |
+14.50 |
3,831 |
17,010 |
+580 |
Jul15 |
140716 |
1122.25 |
1139.50 |
1119.50 |
1134.00 |
+14.50 |
2,905 |
18,095 |
+757 |
Aug15 |
140716 |
1121.00 |
1129.00 |
1114.25 |
1128.00 |
+13.75 |
160 |
824 |
+25 |
Sep15 |
140716 |
1111.50 |
1113.50 |
1100.75 |
1113.50 |
+12.75 |
254 |
203 |
+25 |
Nov15 |
140716 |
1093.50 |
1113.00 |
1093.50 |
1107.25 |
+11.50 |
1,294 |
23,560 |
+286 |
Jan16 |
140716 |
1112.75 |
1112.75 |
1101.75 |
1112.75 |
+11.00 |
41 |
186 |
+0 |
Mar16 |
140716 |
1116.50 |
1116.50 |
1105.75 |
1116.50 |
+10.75 |
18 |
18 |
+1 |
May16 |
140716 |
1120.00 |
1120.00 |
1110.00 |
1120.00 |
+10.00 |
0 |
2 |
+0 |
Jul16 |
140716 |
1123.50 |
1123.50 |
1115.00 |
1123.50 |
+8.50 |
3 |
56 |
+1 |
Total Volume and Open Interest |
160,468 |
624,655 |
+3,747 |
Soybean Meal(CBOT) |
Aug14 |
140716 |
378.90 |
388.30 |
378.50 |
383.70 |
+4.60 |
19,457 |
45,084 |
-1,407 |
Sep14 |
140716 |
358.70 |
368.00 |
358.70 |
366.40 |
+7.70 |
6,624 |
25,843 |
+1,956 |
Oct14 |
140716 |
349.00 |
359.10 |
349.00 |
358.00 |
+9.00 |
3,489 |
19,859 |
+257 |
Dec14 |
140716 |
347.30 |
357.70 |
347.30 |
356.80 |
+9.60 |
24,637 |
157,050 |
+693 |
Jan15 |
140716 |
347.80 |
356.70 |
346.80 |
355.90 |
+9.10 |
2,592 |
15,929 |
-95 |
Mar15 |
140716 |
349.70 |
358.70 |
349.50 |
357.90 |
+8.40 |
1,755 |
16,101 |
-296 |
May15 |
140716 |
354.90 |
361.10 |
352.20 |
360.10 |
+7.90 |
865 |
10,329 |
+124 |
Jul15 |
140716 |
355.30 |
363.20 |
355.00 |
362.30 |
+7.30 |
446 |
10,447 |
+101 |
Aug15 |
140716 |
356.50 |
363.10 |
354.90 |
361.20 |
+6.30 |
88 |
2,356 |
-6 |
Sep15 |
140716 |
358.60 |
361.70 |
352.50 |
359.20 |
+6.70 |
103 |
1,163 |
+19 |
Total Volume and Open Interest |
60,171 |
308,494 |
+1,159 |
Soybean Oil(CBOT) |
Aug14 |
140716 |
36.90 |
37.18 |
36.75 |
36.83 |
-0.07 |
16,656 |
49,421 |
+98 |
Sep14 |
140716 |
37.00 |
37.50 |
36.85 |
36.93 |
-0.07 |
6,907 |
25,956 |
+1,018 |
Oct14 |
140716 |
36.96 |
37.24 |
36.82 |
36.92 |
-0.07 |
3,962 |
17,763 |
+223 |
Dec14 |
140716 |
37.12 |
37.31 |
36.90 |
36.99 |
-0.12 |
31,386 |
184,227 |
+175 |
Jan15 |
140716 |
37.21 |
37.44 |
37.03 |
37.11 |
-0.17 |
2,996 |
18,127 |
+669 |
Mar15 |
140716 |
37.34 |
37.62 |
37.16 |
37.25 |
-0.16 |
1,494 |
11,147 |
+189 |
May15 |
140716 |
37.45 |
37.66 |
37.30 |
37.39 |
-0.14 |
932 |
8,305 |
+122 |
Jul15 |
140716 |
37.62 |
37.73 |
37.42 |
37.51 |
-0.12 |
457 |
5,260 |
-45 |
Aug15 |
140716 |
37.57 |
37.63 |
37.42 |
37.52 |
-0.11 |
70 |
1,430 |
+28 |
Sep15 |
140716 |
37.49 |
37.50 |
37.37 |
37.37 |
-0.13 |
50 |
1,108 |
+20 |
Total Volume and Open Interest |
65,020 |
326,796 |
+1,950 |
Canola(WCE) |
Jul14 |
140714 |
462.9 |
462.9 |
462.9 |
462.9 |
+3.9 |
0 |
41 |
+0 |
Nov14 |
140716 |
446.8 |
452.7 |
444.1 |
450.3 |
+4.8 |
7,509 |
88,673 |
-1,814 |
Jan15 |
140716 |
450.2 |
455.7 |
449.4 |
453.3 |
+4.6 |
1,218 |
27,498 |
-54 |
Mar15 |
140716 |
451.9 |
455.2 |
450.0 |
454.0 |
+4.8 |
716 |
17,200 |
+223 |
May15 |
140716 |
446.0 |
451.5 |
443.6 |
450.1 |
+5.0 |
547 |
6,527 |
-188 |
Total Volume and Open Interest |
10,516 |
147,692 |
-1,695 |
Corn(CBOT) |
Sep14 |
140716 |
374.00 |
386.25 |
373.75 |
378.25 |
+4.25 |
63,853 |
509,271 |
+31 |
Dec14 |
140716 |
381.75 |
393.75 |
381.75 |
386.75 |
+5.00 |
105,979 |
570,982 |
-3,513 |
Mar15 |
140716 |
393.25 |
405.25 |
393.25 |
398.50 |
+5.25 |
18,601 |
97,738 |
+1,889 |
May15 |
140716 |
401.75 |
412.25 |
401.75 |
406.75 |
+5.00 |
6,177 |
23,478 |
+1,158 |
Jul15 |
140716 |
409.50 |
421.25 |
409.50 |
414.50 |
+5.00 |
6,229 |
44,178 |
-343 |
Sep15 |
140716 |
418.75 |
422.50 |
415.00 |
420.00 |
+5.00 |
783 |
9,372 |
+311 |
Dec15 |
140716 |
420.00 |
430.25 |
420.00 |
424.50 |
+4.50 |
3,813 |
61,097 |
+705 |
Mar16 |
140716 |
433.25 |
436.00 |
429.25 |
433.50 |
+4.25 |
135 |
1,410 |
+60 |
May16 |
140716 |
439.50 |
439.75 |
435.75 |
439.75 |
+4.00 |
34 |
469 |
+21 |
Jul16 |
140716 |
440.00 |
445.00 |
439.50 |
442.75 |
+3.25 |
31 |
1,129 |
+6 |
Total Volume and Open Interest |
205,705 |
1,321,562 |
-50 |
Wheat(CBOT) |
Sep14 |
140716 |
537.00 |
544.75 |
535.75 |
538.00 |
+0.25 |
44,745 |
202,313 |
-303 |
Dec14 |
140716 |
561.00 |
567.75 |
559.50 |
562.00 |
+1.00 |
21,265 |
111,885 |
+1,366 |
Mar15 |
140716 |
582.00 |
588.25 |
580.75 |
583.50 |
+1.50 |
5,837 |
42,160 |
+341 |
May15 |
140716 |
600.50 |
602.75 |
597.00 |
598.00 |
+1.00 |
1,456 |
10,378 |
+425 |
Jul15 |
140716 |
610.00 |
613.00 |
606.50 |
609.25 |
+0.75 |
817 |
26,989 |
-17 |
Sep15 |
140716 |
620.50 |
622.75 |
620.50 |
621.75 |
+0.25 |
83 |
1,227 |
+53 |
Total Volume and Open Interest |
74,441 |
400,606 |
+1,900 |
Wheat(KCBT) |
Sep14 |
140716 |
637.50 |
645.00 |
635.50 |
637.25 |
-1.75 |
9,110 |
73,402 |
+52 |
Dec14 |
140716 |
648.25 |
655.25 |
646.00 |
648.50 |
-1.00 |
4,602 |
43,773 |
-179 |
Mar15 |
140716 |
655.00 |
659.75 |
653.00 |
655.50 |
+0.25 |
796 |
9,712 |
+42 |
May15 |
140716 |
660.50 |
662.50 |
658.25 |
659.75 |
+0.75 |
167 |
4,161 |
+43 |
Jul15 |
140716 |
649.00 |
651.00 |
644.50 |
647.50 |
-0.75 |
390 |
7,008 |
+62 |
Sep15 |
140716 |
655.50 |
659.00 |
655.50 |
657.75 |
-1.25 |
32 |
635 |
+0 |
Total Volume and Open Interest |
15,141 |
139,503 |
-79 |
Wheat(MGE) |
Sep14 |
140716 |
631.75 |
636.25 |
627.50 |
628.00 |
-2.50 |
2,273 |
29,540 |
+244 |
Dec14 |
140716 |
642.00 |
648.00 |
638.75 |
639.00 |
-2.75 |
1,522 |
21,221 |
+266 |
Mar15 |
140716 |
658.25 |
661.25 |
653.50 |
653.50 |
-2.25 |
325 |
6,896 |
+87 |
May15 |
140716 |
666.75 |
670.00 |
661.75 |
662.25 |
-2.00 |
82 |
1,526 |
+35 |
Jul15 |
140716 |
674.75 |
674.75 |
670.25 |
671.00 |
-2.25 |
51 |
490 |
+12 |
Total Volume and Open Interest |
4,319 |
60,088 |
+656 |
Oats(CBOT) |
Sep14 |
140716 |
335.75 |
340.25 |
334.25 |
339.00 |
+4.75 |
27 |
1,624 |
+1 |
Dec14 |
140716 |
332.00 |
335.50 |
331.00 |
334.75 |
+3.75 |
330 |
5,366 |
-101 |
Mar15 |
140716 |
327.75 |
329.75 |
325.50 |
328.50 |
+3.00 |
21 |
375 |
+2 |
May15 |
140716 |
320.75 |
320.75 |
317.75 |
320.75 |
+3.00 |
0 |
15 |
+0 |
Total Volume and Open Interest |
378 |
7,382 |
-98 |
Rough Rice(CBOT) |
Jul14 |
140714 |
14.90 |
14.90 |
14.38 |
14.38 |
-0.12 |
0 |
347 |
-3 |
Sep14 |
140716 |
12.90 |
13.02 |
12.81 |
12.99 |
+0.12 |
296 |
5,493 |
+37 |
Nov14 |
140716 |
13.11 |
13.21 |
13.04 |
13.21 |
+0.11 |
204 |
2,432 |
+46 |
Jan15 |
140716 |
13.32 |
13.39 |
13.24 |
13.39 |
+0.12 |
31 |
116 |
+14 |
Total Volume and Open Interest |
531 |
8,144 |
-250 |
Live Cattle(CME) |
Aug14 |
140716 |
148.500 |
149.300 |
147.285 |
147.685 |
-0.890 |
31,415 |
90,780 |
-9,469 |
Oct14 |
140716 |
151.825 |
152.500 |
150.880 |
151.300 |
-0.550 |
30,851 |
129,466 |
+7,356 |
Dec14 |
140716 |
152.500 |
152.800 |
151.535 |
152.050 |
-0.450 |
8,540 |
66,283 |
+1,378 |
Feb15 |
140716 |
152.550 |
152.575 |
151.650 |
152.185 |
-0.515 |
3,987 |
29,726 |
-73 |
Apr15 |
140716 |
152.285 |
152.435 |
151.500 |
151.935 |
-0.665 |
1,046 |
17,774 |
+61 |
Jun15 |
140716 |
144.325 |
144.500 |
143.630 |
143.900 |
-0.450 |
364 |
4,738 |
+143 |
Total Volume and Open Interest |
76,274 |
340,401 |
-597 |
Feeder Cattle(CME) |
Aug14 |
140716 |
211.500 |
211.500 |
208.785 |
209.830 |
-1.705 |
5,522 |
18,679 |
-564 |
Sep14 |
140716 |
211.735 |
211.830 |
209.250 |
210.500 |
-1.330 |
2,699 |
9,106 |
+476 |
Oct14 |
140716 |
211.350 |
211.350 |
208.935 |
210.685 |
-1.100 |
2,414 |
8,801 |
-205 |
Nov14 |
140716 |
210.700 |
210.700 |
208.035 |
209.850 |
-1.135 |
1,027 |
5,615 |
-60 |
Jan15 |
140716 |
205.285 |
205.285 |
203.035 |
204.300 |
-1.235 |
692 |
5,688 |
+53 |
Mar15 |
140716 |
204.200 |
204.200 |
202.035 |
202.630 |
-1.920 |
108 |
1,248 |
+16 |
Apr15 |
140716 |
202.235 |
202.750 |
202.200 |
202.750 |
-2.450 |
34 |
479 |
+0 |
Total Volume and Open Interest |
12,525 |
49,965 |
-275 |
Lean Hogs(CME) |
Aug14 |
140716 |
131.035 |
131.200 |
130.100 |
130.535 |
-0.200 |
22,231 |
52,968 |
-2,363 |
Oct14 |
140716 |
116.200 |
116.250 |
114.830 |
115.080 |
-0.870 |
15,643 |
83,421 |
+6,141 |
Dec14 |
140716 |
104.800 |
104.800 |
103.285 |
104.000 |
-0.700 |
6,251 |
61,762 |
+91 |
Feb15 |
140716 |
98.850 |
99.000 |
98.250 |
99.000 |
+0.115 |
2,548 |
24,948 |
+705 |
Apr15 |
140716 |
97.350 |
97.650 |
97.035 |
97.200 |
-0.450 |
1,293 |
14,148 |
+592 |
May15 |
140716 |
95.350 |
95.930 |
95.350 |
95.750 |
+1.250 |
18 |
560 |
+4 |
Jun15 |
140716 |
97.000 |
97.285 |
96.850 |
97.050 |
unch |
298 |
7,207 |
+160 |
Jul15 |
140716 |
94.350 |
94.650 |
94.135 |
94.300 |
+0.100 |
32 |
933 |
+11 |
Total Volume and Open Interest |
50,254 |
256,833 |
+4,552 |
Class III Milk(CME) |
Jul14 |
140716 |
21.48 |
21.51 |
21.44 |
21.46 |
unch |
187 |
4,015 |
-24 |
Aug14 |
140716 |
21.04 |
21.38 |
21.02 |
21.27 |
+0.25 |
267 |
3,615 |
+14 |
Sep14 |
140716 |
20.15 |
20.55 |
20.10 |
20.35 |
+0.25 |
198 |
3,239 |
-44 |
Oct14 |
140716 |
20.00 |
20.11 |
19.93 |
20.00 |
+0.07 |
55 |
2,892 |
+15 |
Nov14 |
140716 |
19.51 |
19.65 |
19.45 |
19.50 |
unch |
34 |
2,660 |
+20 |
Total Volume and Open Interest |
954 |
25,429 |
+126 |
Cocoa(ICE) |
Jul14 |
140716 |
3105 |
3105 |
3105 |
3105 |
-38 |
3 |
5 |
-3 |
Sep14 |
140716 |
3100 |
3110 |
3051 |
3062 |
-44 |
7,140 |
99,077 |
-510 |
Dec14 |
140716 |
3100 |
3107 |
3051 |
3061 |
-41 |
4,107 |
63,963 |
+37 |
Mar15 |
140716 |
3100 |
3106 |
3052 |
3061 |
-40 |
1,140 |
33,229 |
+35 |
May15 |
140716 |
3100 |
3104 |
3051 |
3061 |
-39 |
87 |
8,690 |
-6 |
Jul15 |
140716 |
3094 |
3097 |
3047 |
3056 |
-39 |
26 |
4,740 |
+8 |
Sep15 |
140716 |
3091 |
3091 |
3052 |
3052 |
-36 |
3 |
1,020 |
+0 |
Total Volume and Open Interest |
12,646 |
212,879 |
-356 |
Coffee "C"(ICE) |
Jul14 |
140716 |
160.35 |
160.35 |
160.35 |
160.35 |
+0.95 |
0 |
12 |
+0 |
Sep14 |
140716 |
162.50 |
163.40 |
161.50 |
162.50 |
+0.55 |
8,907 |
81,522 |
-1,130 |
Dec14 |
140716 |
165.80 |
167.20 |
165.25 |
166.30 |
+0.60 |
3,173 |
41,971 |
+94 |
Mar15 |
140716 |
170.00 |
170.40 |
168.80 |
169.70 |
+0.60 |
1,098 |
22,193 |
+278 |
May15 |
140716 |
171.80 |
172.10 |
171.10 |
171.85 |
+0.65 |
434 |
6,525 |
+0 |
Jul15 |
140716 |
172.80 |
174.00 |
172.80 |
173.55 |
+0.75 |
110 |
1,784 |
+33 |
Total Volume and Open Interest |
13,793 |
161,980 |
-722 |
Orange Juice(ICE) |
Sep14 |
140716 |
151.70 |
152.20 |
150.90 |
151.80 |
+0.20 |
578 |
10,526 |
+0 |
Nov14 |
140716 |
153.60 |
153.80 |
152.70 |
153.50 |
+0.10 |
37 |
1,867 |
-17 |
Jan15 |
140716 |
155.40 |
156.00 |
155.40 |
155.50 |
+0.05 |
15 |
884 |
+5 |
Mar15 |
140716 |
157.50 |
157.50 |
157.50 |
157.50 |
+0.15 |
9 |
301 |
+0 |
May15 |
140716 |
158.90 |
158.90 |
158.90 |
158.90 |
+0.10 |
0 |
43 |
+0 |
Jul15 |
140716 |
162.70 |
162.70 |
162.70 |
162.70 |
+0.10 |
|
|
|
Total Volume and Open Interest |
639 |
13,621 |
-12 |
Sugar #11(ICE) |
Oct14 |
140716 |
17.24 |
17.31 |
17.02 |
17.07 |
-0.14 |
48,714 |
455,574 |
-4,483 |
Mar15 |
140716 |
18.68 |
18.72 |
18.48 |
18.55 |
-0.13 |
25,317 |
200,803 |
+3,791 |
May15 |
140716 |
18.81 |
18.84 |
18.65 |
18.70 |
-0.12 |
6,667 |
41,154 |
-885 |
Jul15 |
140716 |
18.87 |
18.89 |
18.72 |
18.75 |
-0.13 |
3,483 |
64,682 |
+642 |
Oct15 |
140716 |
19.11 |
19.15 |
19.00 |
19.02 |
-0.13 |
790 |
29,529 |
+13 |
Mar16 |
140716 |
19.52 |
19.55 |
19.42 |
19.46 |
-0.14 |
166 |
14,875 |
+63 |
May16 |
140716 |
19.48 |
19.48 |
19.46 |
19.46 |
-0.13 |
1 |
3,006 |
+0 |
Jul16 |
140716 |
19.46 |
19.46 |
19.43 |
19.46 |
-0.12 |
0 |
3,169 |
+0 |
Total Volume and Open Interest |
85,138 |
822,621 |
-859 |
London Cocoa(LCE) |
Jul14 |
140716 |
1951 |
1958 |
1935 |
1944 |
-9 |
3,833 |
4,337 |
-1,847 |
Sep14 |
140716 |
1928 |
1937 |
1902 |
1912 |
-18 |
9,648 |
86,782 |
+796 |
Dec14 |
140716 |
1903 |
1911 |
1876 |
1889 |
-16 |
4,184 |
87,183 |
+1,826 |
Mar15 |
140716 |
1888 |
1896 |
1862 |
1876 |
-14 |
3,053 |
70,680 |
+556 |
May15 |
140716 |
1879 |
1887 |
1854 |
1869 |
-12 |
1,061 |
21,754 |
-517 |
Jul15 |
140716 |
1872 |
1878 |
1847 |
1862 |
-12 |
242 |
3,221 |
+0 |
Sep15 |
140716 |
1868 |
1873 |
1845 |
1854 |
-13 |
121 |
1,829 |
+0 |
Total Volume and Open Interest |
22,157 |
278,891 |
+944 |
London Sugar(LCE) |
Oct14 |
140716 |
455.20 |
455.50 |
451.60 |
452.80 |
-1.50 |
4,151 |
38,750 |
+530 |
Dec14 |
140716 |
470.20 |
470.60 |
466.70 |
467.40 |
-2.30 |
816 |
10,473 |
+273 |
Mar15 |
140716 |
485.00 |
485.70 |
482.00 |
482.40 |
-2.50 |
341 |
7,816 |
+157 |
May15 |
140716 |
494.60 |
494.60 |
491.00 |
491.40 |
-2.50 |
52 |
3,115 |
-17 |
Aug15 |
140716 |
499.50 |
499.50 |
496.00 |
496.40 |
-2.50 |
3 |
2,167 |
+18 |
Total Volume and Open Interest |
8,503 |
69,700 |
-716 |
Cotton(ICE) |
Oct14 |
140716 |
68.25 |
69.10 |
68.25 |
68.39 |
+0.14 |
24 |
380 |
+14 |
Dec14 |
140716 |
67.69 |
69.14 |
67.40 |
67.64 |
-0.11 |
9,929 |
118,603 |
+991 |
Mar15 |
140716 |
68.65 |
69.75 |
68.22 |
68.30 |
-0.24 |
1,975 |
24,760 |
+34 |
May15 |
140716 |
69.85 |
70.90 |
69.50 |
69.58 |
-0.24 |
249 |
1,776 |
+55 |
Jul15 |
140716 |
71.59 |
71.79 |
70.76 |
70.76 |
-0.21 |
167 |
1,937 |
+37 |
Oct15 |
140716 |
70.98 |
70.98 |
70.98 |
70.98 |
-0.28 |
0 |
5 |
+0 |
Total Volume and Open Interest |
12,380 |
150,106 |
+1,163 |
Lumber(CME) |
Sep14 |
140716 |
334.0 |
334.0 |
328.0 |
331.0 |
-5.3 |
240 |
3,334 |
-24 |
Nov14 |
140716 |
331.5 |
334.1 |
327.0 |
328.9 |
-5.1 |
40 |
599 |
+13 |
Jan15 |
140716 |
335.0 |
340.1 |
332.0 |
335.0 |
-5.0 |
0 |
22 |
+0 |
Mar15 |
140716 |
339.0 |
347.0 |
338.0 |
339.0 |
-7.0 |
0 |
5 |
+0 |
Total Volume and Open Interest |
347 |
4,005 |
-68 |
Crude Oil(NYM) |
Aug14 |
140716 |
100.21 |
101.60 |
100.07 |
101.20 |
+1.24 |
252,675 |
158,094 |
-14,550 |
Sep14 |
140716 |
99.73 |
100.92 |
99.60 |
100.60 |
+1.07 |
151,215 |
278,613 |
+12,513 |
Oct14 |
140716 |
99.12 |
100.20 |
99.03 |
99.90 |
+0.92 |
56,575 |
181,834 |
+5,728 |
Nov14 |
140716 |
98.52 |
99.55 |
98.52 |
99.20 |
+0.77 |
32,877 |
71,080 |
-2,762 |
Dec14 |
140716 |
97.96 |
98.91 |
97.90 |
98.55 |
+0.62 |
61,939 |
211,058 |
+16 |
Jan15 |
140716 |
97.51 |
98.25 |
97.39 |
97.95 |
+0.49 |
12,752 |
74,369 |
+1,402 |
Feb15 |
140716 |
97.33 |
97.54 |
97.27 |
97.38 |
+0.39 |
6,389 |
39,145 |
+1,326 |
Mar15 |
140716 |
96.78 |
97.19 |
96.68 |
96.84 |
+0.30 |
9,122 |
60,935 |
-1,578 |
Apr15 |
140716 |
96.58 |
96.58 |
96.17 |
96.30 |
+0.22 |
4,414 |
29,166 |
+413 |
May15 |
140716 |
96.08 |
96.17 |
95.79 |
95.83 |
+0.15 |
2,390 |
24,824 |
+42 |
Jun15 |
140716 |
95.44 |
95.88 |
95.21 |
95.42 |
+0.09 |
13,383 |
108,852 |
+113 |
Jul15 |
140716 |
95.26 |
95.26 |
94.91 |
94.91 |
+0.05 |
858 |
25,860 |
+58 |
Aug15 |
140716 |
94.80 |
94.80 |
94.47 |
94.47 |
+0.02 |
734 |
22,016 |
+79 |
Sep15 |
140716 |
94.09 |
94.09 |
94.09 |
94.09 |
-0.01 |
1,494 |
35,530 |
+333 |
Oct15 |
140716 |
93.77 |
93.77 |
93.77 |
93.77 |
-0.03 |
438 |
20,454 |
+137 |
Nov15 |
140716 |
93.65 |
93.65 |
93.52 |
93.52 |
-0.04 |
330 |
22,322 |
-82 |
Total Volume and Open Interest |
634,304 |
1,724,135 |
+2,542 |
e-miNY Crude Oil(NYM) |
Jul14 |
140619 |
106.050 |
106.625 |
105.325 |
106.425 |
+0.450 |
4,736 |
4,883 |
-408 |
Aug14 |
140716 |
100.200 |
101.575 |
100.075 |
101.200 |
+1.250 |
4,979 |
4,052 |
-53 |
Sep14 |
140716 |
99.625 |
100.900 |
99.600 |
100.600 |
+1.075 |
519 |
1,511 |
+18 |
Oct14 |
140716 |
99.275 |
100.100 |
99.275 |
99.900 |
+0.925 |
102 |
1,413 |
+29 |
Nov14 |
140716 |
99.200 |
99.200 |
99.200 |
99.200 |
+0.775 |
54 |
427 |
-16 |
Dec14 |
140716 |
98.375 |
98.850 |
98.375 |
98.550 |
+0.625 |
62 |
1,628 |
+57 |
Jan15 |
140716 |
97.950 |
97.950 |
97.950 |
97.950 |
+0.500 |
0 |
23 |
+0 |
Feb15 |
140716 |
97.375 |
97.375 |
97.375 |
97.375 |
+0.375 |
0 |
1 |
+0 |
Mar15 |
140716 |
96.850 |
96.850 |
96.850 |
96.850 |
+0.300 |
0 |
1 |
+0 |
Apr15 |
140716 |
96.300 |
96.300 |
96.300 |
96.300 |
+0.225 |
|
|
|
Total Volume and Open Interest |
5,758 |
9,183 |
+75 |
NY Harbor ULSD(NYM) |
Aug14 |
140716 |
285.52 |
286.89 |
284.88 |
285.78 |
+0.23 |
55,745 |
57,315 |
-4,293 |
Sep14 |
140716 |
286.87 |
288.09 |
286.24 |
287.02 |
+0.15 |
27,728 |
72,531 |
+2,271 |
Oct14 |
140716 |
287.91 |
289.36 |
287.54 |
288.27 |
+0.14 |
16,781 |
35,262 |
+1,742 |
Nov14 |
140716 |
289.50 |
290.28 |
288.81 |
289.52 |
+0.08 |
10,630 |
18,039 |
+647 |
Dec14 |
140716 |
290.75 |
291.91 |
290.10 |
290.69 |
-0.04 |
14,158 |
33,337 |
-381 |
Jan15 |
140716 |
292.25 |
292.52 |
291.36 |
291.55 |
-0.20 |
3,700 |
15,882 |
-118 |
Feb15 |
140716 |
292.14 |
292.15 |
291.28 |
291.45 |
-0.29 |
1,671 |
9,363 |
+298 |
Mar15 |
140716 |
290.94 |
291.07 |
290.21 |
290.50 |
-0.37 |
2,445 |
12,900 |
+848 |
Apr15 |
140716 |
289.58 |
289.98 |
289.15 |
289.35 |
-0.43 |
723 |
8,552 |
+177 |
May15 |
140716 |
288.50 |
288.68 |
288.26 |
288.26 |
-0.52 |
209 |
4,475 |
-15 |
Jun15 |
140716 |
288.31 |
288.31 |
287.05 |
287.26 |
-0.62 |
643 |
16,907 |
-116 |
Jul15 |
140716 |
286.69 |
286.69 |
286.69 |
286.69 |
-0.69 |
86 |
1,725 |
-11 |
Aug15 |
140716 |
286.42 |
286.42 |
286.42 |
286.42 |
-0.76 |
68 |
1,509 |
+41 |
Sep15 |
140716 |
286.25 |
286.25 |
286.25 |
286.25 |
-0.83 |
42 |
1,977 |
+15 |
Total Volume and Open Interest |
135,868 |
305,070 |
+642 |
RBOB Gasoline(NYM) |
Aug14 |
140716 |
290.27 |
291.87 |
288.05 |
288.25 |
-1.61 |
43,847 |
70,110 |
-5,224 |
Sep14 |
140716 |
287.29 |
288.70 |
285.43 |
285.58 |
-1.23 |
28,649 |
91,768 |
+1,296 |
Oct14 |
140716 |
271.07 |
272.50 |
269.92 |
270.03 |
-0.89 |
13,183 |
41,175 |
-525 |
Nov14 |
140716 |
268.09 |
268.71 |
266.42 |
266.60 |
-0.59 |
9,084 |
33,096 |
-756 |
Dec14 |
140716 |
264.65 |
266.21 |
264.19 |
264.43 |
-0.25 |
7,503 |
37,347 |
-284 |
Jan15 |
140716 |
264.67 |
265.01 |
263.59 |
263.59 |
-0.01 |
3,960 |
14,708 |
+36 |
Feb15 |
140716 |
264.67 |
265.07 |
263.58 |
263.86 |
+0.01 |
1,977 |
6,076 |
-200 |
Mar15 |
140716 |
266.35 |
266.35 |
264.88 |
265.19 |
-0.13 |
965 |
8,854 |
-47 |
Apr15 |
140716 |
283.08 |
283.08 |
282.25 |
282.46 |
-0.09 |
359 |
5,628 |
-114 |
May15 |
140716 |
281.83 |
281.83 |
281.83 |
281.83 |
-0.27 |
187 |
2,836 |
+50 |
Total Volume and Open Interest |
111,454 |
318,513 |
-5,569 |
e-miNY RBOB Gasoline(NYM) |
Aug14 |
140716 |
288.30 |
288.30 |
288.25 |
288.30 |
-1.60 |
0 |
1 |
+0 |
Sep14 |
140716 |
285.60 |
285.60 |
285.58 |
285.60 |
-1.20 |
|
|
|
Oct14 |
140716 |
270.00 |
270.03 |
270.00 |
270.00 |
-0.90 |
|
|
|
Nov14 |
140716 |
266.60 |
266.60 |
266.60 |
266.60 |
-0.60 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Aug14 |
140716 |
4.087 |
4.146 |
4.084 |
4.119 |
+0.022 |
91,733 |
98,765 |
-7,347 |
Sep14 |
140716 |
4.088 |
4.142 |
4.081 |
4.116 |
+0.022 |
53,911 |
207,432 |
+5,136 |
Oct14 |
140716 |
4.089 |
4.144 |
4.089 |
4.120 |
+0.021 |
26,171 |
129,681 |
+2,165 |
Nov14 |
140716 |
4.141 |
4.180 |
4.141 |
4.159 |
+0.020 |
15,816 |
60,775 |
+463 |
Dec14 |
140716 |
4.219 |
4.255 |
4.217 |
4.232 |
+0.016 |
12,583 |
81,247 |
+441 |
Jan15 |
140716 |
4.280 |
4.318 |
4.280 |
4.294 |
+0.015 |
15,703 |
91,894 |
+1,891 |
Feb15 |
140716 |
4.260 |
4.294 |
4.258 |
4.271 |
+0.015 |
1,973 |
34,779 |
+78 |
Mar15 |
140716 |
4.185 |
4.218 |
4.183 |
4.195 |
+0.013 |
7,330 |
53,426 |
-1,039 |
Apr15 |
140716 |
3.923 |
3.941 |
3.920 |
3.929 |
+0.004 |
5,936 |
64,534 |
-28 |
May15 |
140716 |
3.912 |
3.922 |
3.905 |
3.912 |
+0.001 |
1,792 |
29,996 |
-73 |
Jun15 |
140716 |
3.940 |
3.943 |
3.935 |
3.940 |
+0.001 |
1,554 |
20,484 |
+236 |
Jul15 |
140716 |
3.962 |
3.975 |
3.962 |
3.970 |
+0.001 |
682 |
14,536 |
+29 |
Aug15 |
140716 |
3.971 |
3.981 |
3.966 |
3.976 |
+0.002 |
493 |
13,655 |
+33 |
Sep15 |
140716 |
3.950 |
3.962 |
3.950 |
3.959 |
+0.002 |
228 |
10,537 |
+33 |
Oct15 |
140716 |
3.968 |
3.980 |
3.968 |
3.975 |
+0.003 |
861 |
27,756 |
+262 |
Nov15 |
140716 |
4.039 |
4.045 |
4.030 |
4.031 |
+0.004 |
503 |
13,811 |
+340 |
Total Volume and Open Interest |
238,050 |
1,035,139 |
+2,917 |
Brent Crude Oil(ICE) |
Aug14 |
140716 |
105.90 |
106.58 |
105.72 |
105.85 |
-0.17 |
99,201 |
59,596 |
-26,438 |
Sep14 |
140716 |
106.81 |
107.96 |
106.75 |
107.17 |
+0.29 |
299,036 |
307,720 |
-4,692 |
Oct14 |
140716 |
107.23 |
108.17 |
107.17 |
107.45 |
+0.16 |
180,187 |
232,586 |
+12,834 |
Nov14 |
140716 |
107.34 |
108.06 |
107.29 |
107.47 |
+0.07 |
90,708 |
104,483 |
+5,262 |
Dec14 |
140716 |
107.26 |
107.85 |
107.14 |
107.32 |
-0.01 |
134,651 |
187,725 |
+916 |
Jan15 |
140716 |
107.21 |
107.63 |
106.97 |
107.16 |
-0.09 |
29,534 |
67,607 |
+1,438 |
Feb15 |
140716 |
107.11 |
107.50 |
106.82 |
106.99 |
-0.15 |
12,348 |
41,252 |
-482 |
Mar15 |
140716 |
106.96 |
107.35 |
106.62 |
106.79 |
-0.20 |
25,530 |
37,111 |
-1,419 |
Apr15 |
140716 |
107.00 |
107.17 |
106.38 |
106.55 |
-0.25 |
10,611 |
33,454 |
-2,886 |
May15 |
140716 |
106.45 |
106.45 |
106.24 |
106.24 |
-0.27 |
8,396 |
19,579 |
+165 |
Jun15 |
140716 |
106.17 |
106.59 |
105.68 |
105.91 |
-0.28 |
25,238 |
65,796 |
-960 |
Jul15 |
140716 |
105.62 |
105.62 |
105.62 |
105.62 |
-0.29 |
1,275 |
20,245 |
+456 |
Aug15 |
140716 |
105.30 |
105.30 |
105.30 |
105.30 |
-0.31 |
804 |
16,518 |
+395 |
Sep15 |
140716 |
104.92 |
104.92 |
104.92 |
104.92 |
-0.32 |
3,697 |
19,315 |
-778 |
Total Volume and Open Interest |
955,988 |
1,490,121 |
-16,057 |
Gas Oil(ICE) |
Aug14 |
140716 |
879.75 |
884.75 |
878.25 |
881.50 |
+8.00 |
48,443 |
118,313 |
-4,520 |
Sep14 |
140716 |
884.50 |
888.75 |
882.50 |
885.50 |
+7.25 |
35,282 |
102,020 |
+5,942 |
Oct14 |
140716 |
889.25 |
893.00 |
887.00 |
889.75 |
+6.50 |
16,051 |
53,133 |
-1,052 |
Nov14 |
140716 |
891.75 |
895.50 |
890.25 |
892.50 |
+6.00 |
8,071 |
33,571 |
-1,400 |
Dec14 |
140716 |
894.00 |
897.50 |
892.00 |
894.50 |
+5.25 |
18,352 |
64,063 |
+1,718 |
Jan15 |
140716 |
896.75 |
898.25 |
894.25 |
896.00 |
+4.75 |
3,888 |
20,888 |
-79 |
Feb15 |
140716 |
907.75 |
908.75 |
905.00 |
906.50 |
+4.00 |
1,272 |
6,274 |
+134 |
Mar15 |
140716 |
907.25 |
908.25 |
904.25 |
905.75 |
+2.50 |
848 |
5,065 |
+390 |
Apr15 |
140716 |
906.25 |
907.25 |
902.75 |
904.00 |
+1.50 |
272 |
1,528 |
+92 |
May15 |
140716 |
904.50 |
906.50 |
902.00 |
902.00 |
+1.00 |
67 |
760 |
-14 |
Total Volume and Open Interest |
134,581 |
431,750 |
+1,844 |
Ethanol(CBOT) |
Aug14 |
140716 |
2.086 |
2.150 |
2.079 |
2.100 |
-0.001 |
170 |
1,192 |
-55 |
Sep14 |
140716 |
1.997 |
2.029 |
1.997 |
2.003 |
+0.003 |
128 |
1,053 |
+36 |
Oct14 |
140716 |
1.907 |
1.911 |
1.905 |
1.910 |
+0.004 |
66 |
1,134 |
+4 |
Nov14 |
140716 |
1.833 |
1.841 |
1.815 |
1.838 |
+0.013 |
55 |
679 |
+7 |
Dec14 |
140716 |
1.766 |
1.771 |
1.766 |
1.771 |
+0.011 |
11 |
891 |
+0 |
Jan15 |
140716 |
1.725 |
1.731 |
1.720 |
1.730 |
+0.008 |
16 |
518 |
+2 |
Feb15 |
140716 |
1.719 |
1.719 |
1.719 |
1.719 |
+0.008 |
8 |
331 |
+3 |
Mar15 |
140716 |
1.715 |
1.715 |
1.714 |
1.714 |
+0.008 |
10 |
226 |
+5 |
Total Volume and Open Interest |
474 |
6,276 |
+7 |
WTI Crude Oil(ICE) |
Aug14 |
140716 |
100.15 |
101.59 |
100.15 |
101.20 |
+1.24 |
51,086 |
49,745 |
+115 |
Sep14 |
140716 |
99.69 |
100.92 |
99.68 |
100.60 |
+1.07 |
45,579 |
75,182 |
+6,440 |
Oct14 |
140716 |
99.07 |
100.21 |
99.07 |
99.90 |
+0.92 |
13,484 |
37,017 |
-1,401 |
Nov14 |
140716 |
98.97 |
99.55 |
98.78 |
99.20 |
+0.77 |
6,036 |
19,953 |
-82 |
Dec14 |
140716 |
98.22 |
98.93 |
98.18 |
98.55 |
+0.62 |
16,071 |
98,320 |
+1,589 |
Jan15 |
140716 |
97.68 |
98.34 |
97.68 |
97.95 |
+0.49 |
1,728 |
13,667 |
-25 |
Feb15 |
140716 |
97.44 |
97.77 |
97.24 |
97.38 |
+0.39 |
744 |
6,453 |
+178 |
Mar15 |
140716 |
97.20 |
97.22 |
96.74 |
96.84 |
+0.30 |
695 |
14,381 |
-35 |
Apr15 |
140716 |
96.30 |
96.30 |
96.30 |
96.30 |
+0.22 |
342 |
3,396 |
+33 |
May15 |
140716 |
95.83 |
95.83 |
95.83 |
95.83 |
+0.15 |
303 |
2,427 |
+10 |
Jun15 |
140716 |
95.85 |
95.85 |
95.42 |
95.42 |
+0.09 |
2,005 |
31,545 |
+504 |
Jul15 |
140716 |
94.91 |
94.91 |
94.91 |
94.91 |
+0.05 |
77 |
3,214 |
+6 |
Aug15 |
140716 |
94.47 |
94.47 |
94.47 |
94.47 |
+0.02 |
96 |
1,415 |
+31 |
Sep15 |
140716 |
94.09 |
94.09 |
94.09 |
94.09 |
-0.01 |
45 |
7,296 |
-1 |
Oct15 |
140716 |
93.77 |
93.77 |
93.77 |
93.77 |
-0.03 |
11 |
2,184 |
+0 |
Nov15 |
140716 |
93.52 |
93.52 |
93.52 |
93.52 |
-0.04 |
7 |
5,090 |
-1 |
Total Volume and Open Interest |
143,436 |
502,310 |
+7,407 |
US Dollar Index(ICE) |
Sep14 |
140716 |
80.420 |
80.655 |
80.420 |
80.625 |
+0.180 |
8,429 |
53,260 |
-122 |
Dec14 |
140716 |
80.540 |
80.725 |
80.540 |
80.713 |
+0.177 |
20 |
1,537 |
-14 |
Mar15 |
140716 |
80.823 |
80.823 |
80.823 |
80.823 |
+0.178 |
2 |
66 |
+0 |
Total Volume and Open Interest |
8,451 |
54,870 |
-136 |
Australian Dollar(CME) |
Sep14 |
140716 |
93.29 |
93.34 |
92.89 |
93.23 |
-0.10 |
34,465 |
104,386 |
+924 |
Dec14 |
140716 |
92.72 |
92.75 |
92.38 |
92.65 |
-0.10 |
449 |
789 |
+191 |
Mar15 |
140716 |
92.10 |
92.20 |
92.10 |
92.10 |
-0.10 |
0 |
1 |
+0 |
Total Volume and Open Interest |
34,918 |
105,200 |
+1,113 |
British Pound(CME) |
Sep14 |
140716 |
171.34 |
171.43 |
171.04 |
171.26 |
-0.12 |
76,426 |
248,174 |
-1,011 |
Dec14 |
140716 |
171.16 |
171.22 |
170.96 |
171.09 |
-0.11 |
116 |
1,115 |
+38 |
Mar15 |
140716 |
170.85 |
170.96 |
170.85 |
170.85 |
-0.11 |
0 |
69 |
+0 |
Total Volume and Open Interest |
76,542 |
249,465 |
-973 |
Canadian Dollar(CME) |
Sep14 |
140716 |
92.82 |
93.12 |
92.50 |
92.93 |
+0.15 |
44,031 |
122,440 |
+5,837 |
Dec14 |
140716 |
92.56 |
92.90 |
92.35 |
92.72 |
+0.15 |
88 |
4,633 |
-1 |
Mar15 |
140716 |
92.44 |
92.57 |
92.37 |
92.52 |
+0.15 |
6 |
888 |
+1 |
Jun15 |
140716 |
92.23 |
92.48 |
92.18 |
92.33 |
+0.15 |
6 |
433 |
+0 |
Total Volume and Open Interest |
44,133 |
128,778 |
+5,835 |
Japanese Yen(CME) |
Sep14 |
140716 |
98.38 |
98.43 |
98.27 |
98.36 |
unch |
67,756 |
156,032 |
-6,306 |
Dec14 |
140716 |
98.43 |
98.46 |
98.36 |
98.43 |
unch |
108 |
914 |
+73 |
Mar15 |
140716 |
98.52 |
98.53 |
98.52 |
98.52 |
-0.01 |
0 |
91 |
+0 |
Total Volume and Open Interest |
67,864 |
157,045 |
-6,233 |
Swiss Franc(CME) |
Sep14 |
140716 |
111.67 |
111.71 |
111.29 |
111.33 |
-0.35 |
30,865 |
34,674 |
+68 |
Dec14 |
140716 |
111.60 |
111.78 |
111.42 |
111.42 |
-0.36 |
4 |
289 |
-2 |
Mar15 |
140716 |
111.54 |
111.90 |
111.54 |
111.54 |
-0.36 |
0 |
9 |
+0 |
Total Volume and Open Interest |
30,869 |
34,976 |
+66 |
EuroFX(CME) |
Sep14 |
140716 |
135.71 |
135.74 |
135.23 |
135.26 |
-0.45 |
106,672 |
284,833 |
-805 |
Dec14 |
140716 |
135.73 |
135.77 |
135.30 |
135.32 |
-0.45 |
331 |
10,857 |
-89 |
Mar15 |
140716 |
135.44 |
135.83 |
135.36 |
135.38 |
-0.45 |
19 |
486 |
+12 |
Total Volume and Open Interest |
107,023 |
296,215 |
-882 |
Mexican Peso(CME) |
Aug14 |
140716 |
772.25 |
772.25 |
769.75 |
772.25 |
+2.50 |
|
|
|
Sep14 |
140716 |
768.75 |
771.88 |
768.38 |
770.75 |
+2.38 |
16,400 |
126,956 |
+861 |
Total Volume and Open Interest |
16,408 |
127,480 |
+869 |
Brazilian Real(CME) |
Aug14 |
140716 |
448.55 |
449.75 |
447.00 |
447.65 |
-0.90 |
166 |
617 |
+8 |
Sep14 |
140716 |
444.65 |
445.85 |
443.25 |
443.80 |
-0.95 |
759 |
22,394 |
-205 |
Oct14 |
140716 |
440.40 |
442.25 |
439.80 |
440.40 |
-0.75 |
0 |
6 |
+0 |
Nov14 |
140716 |
436.85 |
437.65 |
436.85 |
436.85 |
-0.80 |
|
|
|
Total Volume and Open Interest |
925 |
35,261 |
-197 |
30-Year T-Bonds(CBOT) |
Sep14 |
140716 |
136~300 |
137~110 |
136~200 |
137~050 |
+0~070 |
161,082 |
751,028 |
+4,840 |
Dec14 |
140716 |
135~210 |
135~250 |
135~090 |
135~230 |
+0~070 |
109 |
289 |
+13 |
Mar15 |
140716 |
134~260 |
134~260 |
134~190 |
134~260 |
+0~070 |
|
|
|
Total Volume and Open Interest |
161,191 |
751,317 |
+4,853 |
10-Year T-Notes(CBOT) |
Sep14 |
140716 |
124~295 |
125~015 |
124~240 |
124~285 |
-0~005 |
558,109 |
2,642,061 |
-2,932 |
Dec14 |
140716 |
124~040 |
124~040 |
123~300 |
124~015 |
-0~005 |
358 |
8,491 |
-107 |
Mar15 |
140716 |
123~010 |
123~015 |
123~010 |
123~010 |
-0~005 |
|
|
|
Total Volume and Open Interest |
558,467 |
2,650,552 |
-3,039 |
5-Year T-Notes(CBOT) |
Sep14 |
140716 |
119~030 |
119~052 |
118~310 |
119~006 |
-0~016 |
320,445 |
2,128,791 |
+20,020 |
Dec14 |
140716 |
118~016 |
118~040 |
118~016 |
118~020 |
-0~020 |
369 |
3,656 |
+334 |
Total Volume and Open Interest |
320,814 |
2,132,447 |
+20,354 |
2 Year T-Notes(CBOT) |
Sep14 |
140716 |
109~226 |
109~232 |
109~216 |
109~220 |
-0~010 |
102,588 |
1,134,965 |
-702 |
Dec14 |
140716 |
109~096 |
109~110 |
109~096 |
109~096 |
-0~012 |
622 |
1,058 |
+602 |
Mar15 |
140716 |
109~096 |
109~110 |
109~096 |
109~096 |
-0~012 |
|
|
|
Total Volume and Open Interest |
103,210 |
1,136,023 |
-100 |
Eurodollars(CME) |
Sep14 |
140716 |
99.760 |
99.765 |
99.760 |
99.765 |
unch |
48,876 |
830,551 |
+10,941 |
Dec14 |
140716 |
99.730 |
99.735 |
99.725 |
99.730 |
+0.005 |
73,492 |
901,694 |
+5,379 |
Mar15 |
140716 |
99.625 |
99.635 |
99.620 |
99.625 |
unch |
96,638 |
1,039,095 |
-2,554 |
Jun15 |
140716 |
99.435 |
99.450 |
99.420 |
99.425 |
-0.010 |
92,698 |
961,596 |
+4,876 |
Sep15 |
140716 |
99.200 |
99.215 |
99.185 |
99.190 |
-0.010 |
151,386 |
1,102,991 |
+703 |
Dec15 |
140716 |
98.955 |
98.975 |
98.935 |
98.940 |
-0.015 |
142,906 |
1,514,025 |
-3,340 |
Mar16 |
140716 |
98.705 |
98.720 |
98.675 |
98.685 |
-0.015 |
89,482 |
958,217 |
-2,640 |
Jun16 |
140716 |
98.445 |
98.460 |
98.405 |
98.415 |
-0.020 |
84,691 |
779,845 |
-6,053 |
Sep16 |
140716 |
98.170 |
98.185 |
98.130 |
98.140 |
-0.025 |
84,286 |
652,947 |
-3,655 |
Dec16 |
140716 |
97.915 |
97.930 |
97.870 |
97.885 |
-0.025 |
104,191 |
992,152 |
+5,092 |
Mar17 |
140716 |
97.710 |
97.725 |
97.665 |
97.680 |
-0.025 |
51,947 |
519,227 |
-6,017 |
Jun17 |
140716 |
97.520 |
97.535 |
97.480 |
97.490 |
-0.025 |
39,083 |
371,620 |
+275 |
Sep17 |
140716 |
97.360 |
97.375 |
97.320 |
97.335 |
-0.020 |
32,114 |
227,233 |
-3,585 |
Dec17 |
140716 |
97.210 |
97.230 |
97.170 |
97.190 |
-0.015 |
31,482 |
270,694 |
-1,030 |
Mar18 |
140716 |
97.090 |
97.105 |
97.050 |
97.075 |
-0.010 |
16,219 |
200,083 |
+586 |
Jun18 |
140716 |
96.975 |
96.990 |
96.940 |
96.965 |
-0.005 |
15,608 |
161,041 |
+790 |
Sep18 |
140716 |
96.875 |
96.895 |
96.840 |
96.865 |
-0.005 |
8,167 |
93,502 |
-338 |
Dec18 |
140716 |
96.785 |
96.800 |
96.750 |
96.775 |
-0.005 |
8,473 |
131,784 |
-425 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Sep14 |
140716 |
149~12 |
150~04 |
149~01 |
149~27 |
+0~13 |
37,702 |
489,186 |
-1,184 |
Dec14 |
140716 |
148~09 |
148~09 |
147~28 |
148~09 |
+0~13 |
|
|
|
Mar15 |
140716 |
148~09 |
148~09 |
147~28 |
148~09 |
+0~13 |
|
|
|
Total Volume and Open Interest |
37,702 |
489,186 |
-1,184 |
30 Day Federal Funds(CBOT) |
Jul14 |
140716 |
99.908 |
99.908 |
99.908 |
99.908 |
unch |
178 |
38,117 |
+37 |
Aug14 |
140716 |
99.905 |
99.905 |
99.905 |
99.905 |
unch |
1,090 |
26,106 |
+97 |
Sep14 |
140716 |
99.900 |
99.900 |
99.900 |
99.900 |
unch |
350 |
31,115 |
+268 |
Oct14 |
140716 |
99.900 |
99.900 |
99.895 |
99.895 |
unch |
64 |
20,364 |
+18 |
Nov14 |
140716 |
99.890 |
99.890 |
99.890 |
99.890 |
unch |
758 |
17,454 |
+544 |
Dec14 |
140716 |
99.880 |
99.885 |
99.880 |
99.885 |
unch |
904 |
36,201 |
+508 |
Total Volume and Open Interest |
16,054 |
442,196 |
+3,703 |
3-Mth Euro-Yen(CME) |
Sep14 |
140716 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140716 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140716 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140716 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140716 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Dec15 |
140716 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar16 |
140716 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun16 |
140716 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep16 |
140716 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec16 |
140716 |
99.695 |
99.695 |
99.695 |
99.695 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Sep14 |
140716 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140716 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140716 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140716 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140716 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140716 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140716 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun16 |
140716 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
102 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep14 |
140716 |
145.85 |
145.89 |
145.81 |
145.86 |
+0.01 |
1,015 |
17,579 |
+18 |
Dec14 |
140716 |
145.29 |
145.29 |
145.29 |
145.29 |
+0.01 |
0 |
3 |
+0 |
Mar15 |
140716 |
144.72 |
144.72 |
144.72 |
144.72 |
+0.01 |
|
|
|
Total Volume and Open Interest |
1,015 |
17,582 |
+18 |
Euro-Bund(EUREX) |
Sep14 |
140716 |
147.63 |
147.86 |
147.60 |
147.76 |
+0.26 |
232,401 |
1,214,332 |
-3,218 |
Dec14 |
140716 |
145.78 |
145.93 |
145.75 |
145.86 |
+0.25 |
24 |
511 |
+11 |
Mar15 |
140716 |
146.04 |
146.04 |
146.04 |
146.04 |
+0.26 |
0 |
1 |
+0 |
Total Volume and Open Interest |
232,425 |
1,214,844 |
-3,207 |
Euro-Bobl(EUREX) |
Sep14 |
140716 |
128.36 |
128.40 |
128.32 |
128.38 |
+0.07 |
159,441 |
941,872 |
-3,607 |
Dec14 |
140716 |
126.58 |
126.58 |
126.58 |
126.58 |
+0.07 |
0 |
20 |
+0 |
Mar15 |
140716 |
126.58 |
126.58 |
126.58 |
126.58 |
+0.07 |
|
|
|
Total Volume and Open Interest |
159,441 |
941,892 |
-3,607 |
3-Mth Euribor(EUREX) |
Sep14 |
140716 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
0 |
3,757 |
+0 |
Dec14 |
140716 |
99.810 |
99.815 |
99.810 |
99.815 |
unch |
0 |
2,281 |
-8 |
Mar15 |
140716 |
99.825 |
99.825 |
99.825 |
99.825 |
+0.005 |
0 |
2,947 |
-218 |
Total Volume and Open Interest |
2 |
29,596 |
-264 |
Long Gilt(LIFFE) |
Sep14 |
140716 |
110~14 |
110~16 |
110~06 |
110~08 |
unch |
180,305 |
358,917 |
+800 |
Dec14 |
140716 |
110~08 |
110~08 |
110~08 |
110~08 |
unch |
|
|
|
Total Volume and Open Interest |
180,305 |
358,917 |
+800 |
3-Mth Short Sterling(LIFFE) |
Sep14 |
140716 |
99.35 |
99.36 |
99.34 |
99.36 |
+0.01 |
113,125 |
367,791 |
-8,281 |
Dec14 |
140716 |
99.14 |
99.16 |
99.13 |
99.16 |
+0.03 |
155,721 |
416,345 |
-740 |
Mar15 |
140716 |
98.90 |
98.93 |
98.89 |
98.93 |
+0.03 |
183,486 |
339,691 |
+8,503 |
Jun15 |
140716 |
98.66 |
98.69 |
98.65 |
98.69 |
+0.03 |
144,449 |
260,362 |
-1,765 |
Sep15 |
140716 |
98.43 |
98.46 |
98.42 |
98.45 |
+0.02 |
113,907 |
258,845 |
-1,104 |
Dec15 |
140716 |
98.21 |
98.25 |
98.20 |
98.23 |
+0.02 |
146,211 |
248,562 |
-2,074 |
Total Volume and Open Interest |
1,214,434 |
2,833,154 |
-24,900 |
3-Mth Euribor(LIFFE) |
Sep14 |
140716 |
99.805 |
99.810 |
99.800 |
99.805 |
unch |
41,457 |
464,424 |
+2,268 |
Dec14 |
140716 |
99.815 |
99.820 |
99.810 |
99.815 |
-0.005 |
38,112 |
415,005 |
-524 |
Mar15 |
140716 |
99.820 |
99.830 |
99.820 |
99.820 |
-0.005 |
47,661 |
366,268 |
+3,542 |
Total Volume and Open Interest |
338,950 |
3,507,696 |
-127,372 |
3-Mth Aus T-Bills(SFE) |
Sep14 |
140716 |
97.40 |
97.42 |
97.39 |
97.41 |
unch |
20,248 |
182,440 |
-4,757 |
Dec14 |
140716 |
97.48 |
97.50 |
97.46 |
97.49 |
+0.01 |
19,544 |
216,789 |
-530 |
Mar15 |
140716 |
97.49 |
97.52 |
97.47 |
97.50 |
+0.01 |
11,144 |
209,266 |
-4,633 |
Jun15 |
140716 |
97.44 |
97.48 |
97.42 |
97.46 |
+0.02 |
4,498 |
142,132 |
-3,400 |
Sep15 |
140716 |
97.35 |
97.39 |
97.33 |
97.38 |
+0.02 |
3,591 |
110,591 |
-2,316 |
Dec15 |
140716 |
97.25 |
97.29 |
97.24 |
97.28 |
+0.03 |
3,762 |
69,475 |
-516 |
Mar16 |
140716 |
97.16 |
97.19 |
97.13 |
97.18 |
+0.02 |
1,645 |
36,525 |
-178 |
Jun16 |
140716 |
97.05 |
97.09 |
97.04 |
97.08 |
+0.03 |
97 |
15,779 |
-226 |
Sep16 |
140716 |
96.96 |
97.00 |
96.96 |
96.99 |
+0.03 |
1 |
2,760 |
+0 |
Dec16 |
140716 |
96.89 |
96.89 |
96.89 |
96.89 |
+0.03 |
0 |
488 |
+0 |
Total Volume and Open Interest |
64,530 |
986,542 |
-16,556 |
10-Year Aus T-Bonds(SFE) |
Sep14 |
140716 |
96.57 |
96.60 |
96.53 |
96.58 |
+0.01 |
45,352 |
635,714 |
-2,401 |
Dec14 |
140716 |
96.58 |
96.58 |
96.58 |
96.58 |
+0.01 |
|
|
|
Total Volume and Open Interest |
45,352 |
635,714 |
-2,401 |
3-Year Aus T-Bonds(SFE) |
Sep14 |
140716 |
97.44 |
97.49 |
97.40 |
97.46 |
+0.02 |
97,019 |
721,313 |
-12,190 |
Dec14 |
140716 |
97.46 |
97.46 |
97.46 |
97.46 |
+0.02 |
|
|
|
Total Volume and Open Interest |
97,019 |
721,313 |
-12,190 |
Gold(CMX) |
Aug14 |
140716 |
1295.2 |
1304.2 |
1293.5 |
1299.8 |
+2.7 |
208,856 |
188,701 |
-17,047 |
Oct14 |
140716 |
1296.0 |
1305.0 |
1295.6 |
1300.6 |
+2.8 |
2,203 |
18,487 |
+269 |
Dec14 |
140716 |
1297.2 |
1305.5 |
1296.3 |
1301.3 |
+2.8 |
26,417 |
134,433 |
+12,922 |
Feb15 |
140716 |
1299.2 |
1305.5 |
1298.8 |
1301.8 |
+2.8 |
1,144 |
8,020 |
+108 |
Apr15 |
140716 |
1302.5 |
1302.5 |
1302.2 |
1302.2 |
+2.8 |
286 |
8,478 |
+99 |
Jun15 |
140716 |
1303.3 |
1305.0 |
1302.5 |
1302.7 |
+2.8 |
437 |
6,915 |
-75 |
Aug15 |
140716 |
1303.4 |
1303.4 |
1303.4 |
1303.4 |
+2.8 |
25 |
5,270 |
+9 |
Oct15 |
140716 |
1304.3 |
1304.3 |
1304.3 |
1304.3 |
+2.8 |
4 |
648 |
+4 |
Dec15 |
140716 |
1302.0 |
1307.2 |
1302.0 |
1305.5 |
+2.8 |
342 |
12,806 |
-223 |
Feb16 |
140716 |
1306.9 |
1306.9 |
1306.9 |
1306.9 |
+2.9 |
0 |
848 |
+0 |
Apr16 |
140716 |
1308.6 |
1308.6 |
1308.6 |
1308.6 |
+3.0 |
|
|
|
Jun16 |
140716 |
1310.3 |
1310.3 |
1310.3 |
1310.3 |
+3.1 |
0 |
4,218 |
+0 |
Total Volume and Open Interest |
240,101 |
409,348 |
-3,845 |
Silver(CMX) |
Jul14 |
140716 |
2076.0 |
2079.0 |
2072.7 |
2072.7 |
-11.5 |
76 |
576 |
+8 |
Sep14 |
140716 |
2075.0 |
2088.0 |
2063.0 |
2077.5 |
-11.4 |
53,819 |
105,168 |
-2,532 |
Dec14 |
140716 |
2084.0 |
2093.0 |
2070.0 |
2083.2 |
-11.5 |
3,580 |
30,565 |
+522 |
Mar15 |
140716 |
2090.0 |
2095.5 |
2088.0 |
2089.0 |
-11.5 |
394 |
5,339 |
+57 |
May15 |
140716 |
2093.0 |
2093.0 |
2082.5 |
2092.4 |
-11.4 |
86 |
2,192 |
+39 |
Jul15 |
140716 |
2101.0 |
2101.0 |
2095.5 |
2095.9 |
-11.4 |
60 |
3,211 |
-8 |
Sep15 |
140716 |
2099.5 |
2099.5 |
2099.5 |
2099.5 |
-11.4 |
0 |
1,086 |
+0 |
Total Volume and Open Interest |
58,385 |
162,089 |
-1,964 |
Platinum(NYMEX) |
Jul14 |
140716 |
1485.0 |
1485.0 |
1485.0 |
1485.0 |
+0.7 |
13 |
106 |
-8 |
Oct14 |
140716 |
1485.8 |
1492.1 |
1481.0 |
1485.7 |
+0.7 |
14,434 |
70,505 |
-428 |
Jan15 |
140716 |
1490.4 |
1491.8 |
1483.0 |
1486.4 |
+0.3 |
92 |
1,352 |
+43 |
Apr15 |
140716 |
1486.4 |
1486.4 |
1486.4 |
1486.4 |
+0.3 |
0 |
3 |
+0 |
Total Volume and Open Interest |
14,549 |
71,988 |
-393 |
Palladium(NYMEX) |
Sep14 |
140716 |
867.90 |
877.20 |
867.00 |
876.75 |
+8.20 |
4,663 |
40,210 |
-21 |
Dec14 |
140716 |
868.70 |
877.00 |
868.05 |
876.70 |
+8.15 |
62 |
1,992 |
+21 |
Mar15 |
140716 |
876.55 |
876.55 |
876.55 |
876.55 |
+8.15 |
0 |
8 |
+0 |
Total Volume and Open Interest |
4,725 |
42,685 |
-1 |
Copper(CMX) |
Jul14 |
140716 |
323.70 |
324.20 |
320.00 |
320.50 |
-3.35 |
322 |
1,310 |
-109 |
Sep14 |
140716 |
324.70 |
325.60 |
320.95 |
321.45 |
-3.50 |
35,265 |
122,169 |
-954 |
Dec14 |
140716 |
325.25 |
326.00 |
321.70 |
322.25 |
-3.30 |
7,691 |
37,137 |
+2,126 |
Mar15 |
140716 |
325.90 |
325.90 |
322.45 |
322.45 |
-3.20 |
2,685 |
6,131 |
+947 |
May15 |
140716 |
325.20 |
326.00 |
322.55 |
322.55 |
-3.20 |
165 |
628 |
+33 |
Total Volume and Open Interest |
46,826 |
176,161 |
+2,215 |
DJIA Index(CBOT) |
Sep14 |
140716 |
16998 |
17063 |
16998 |
17057 |
+69 |
54 |
3,233 |
+6 |
Dec14 |
140716 |
16975 |
16975 |
16906 |
16975 |
+69 |
0 |
60 |
+0 |
Mar15 |
140716 |
16896 |
16896 |
16827 |
16896 |
+69 |
|
|
|
Jun15 |
140716 |
16817 |
16817 |
16748 |
16817 |
+69 |
|
|
|
Total Volume and Open Interest |
54 |
3,293 |
+6 |
E-mini DJIA Index(CBOT) |
Sep14 |
140716 |
17003 |
17069 |
16991 |
17057 |
+69 |
92,371 |
126,005 |
+6,838 |
Dec14 |
140716 |
16987 |
16987 |
16937 |
16975 |
+69 |
16 |
142 |
+5 |
Mar15 |
140716 |
16916 |
16916 |
16896 |
16896 |
+69 |
0 |
6 |
+0 |
Jun15 |
140716 |
16817 |
16817 |
16817 |
16817 |
+69 |
0 |
2 |
+0 |
Total Volume and Open Interest |
92,387 |
126,155 |
+6,843 |
S & P 500(CME) |
Sep14 |
140716 |
1967.40 |
1977.80 |
1967.20 |
1974.80 |
+6.80 |
7,274 |
129,861 |
+688 |
Dec14 |
140716 |
1967.00 |
1969.70 |
1967.00 |
1967.00 |
+6.80 |
13 |
6,128 |
+6 |
Mar15 |
140716 |
1959.30 |
1962.00 |
1959.30 |
1959.30 |
+6.80 |
380 |
3,137 |
+380 |
Jun15 |
140716 |
1952.60 |
1955.30 |
1952.60 |
1952.60 |
+6.80 |
|
|
|
Total Volume and Open Interest |
7,667 |
139,126 |
+1,074 |
S & P 500 E-Mini(Globex) |
Sep14 |
140716 |
1968.00 |
1978.00 |
1967.00 |
1974.75 |
+6.75 |
1,003,831 |
2,909,158 |
+28,953 |
Dec14 |
140716 |
1960.25 |
1970.00 |
1959.50 |
1967.00 |
+6.75 |
3,428 |
19,627 |
+1,910 |
Total Volume and Open Interest |
1,007,302 |
2,929,034 |
+30,874 |
NASDAQ 100(CME) |
Sep14 |
140716 |
3915.00 |
3942.00 |
3913.00 |
3922.50 |
+10.00 |
242 |
4,274 |
+40 |
Dec14 |
140716 |
3915.00 |
3920.00 |
3915.00 |
3915.00 |
+9.70 |
0 |
1 |
+0 |
Mar15 |
140716 |
3908.50 |
3908.50 |
3898.80 |
3908.50 |
+9.70 |
|
|
|
Total Volume and Open Interest |
242 |
4,275 |
+40 |
NASDAQ 100 E-Mini(Globex) |
Sep14 |
140716 |
3916.50 |
3941.00 |
3913.00 |
3922.50 |
+10.00 |
163,878 |
361,774 |
-11,061 |
Dec14 |
140716 |
3906.30 |
3933.30 |
3906.30 |
3915.00 |
+9.70 |
135 |
441 |
-9 |
Total Volume and Open Interest |
164,013 |
362,256 |
-11,070 |
S & P Midcap 400(CME) |
Sep14 |
140716 |
1409.00 |
1410.70 |
1409.00 |
1409.00 |
-1.70 |
0 |
229 |
+0 |
Dec14 |
140716 |
1404.90 |
1406.60 |
1404.90 |
1404.90 |
-1.70 |
|
|
|
Mar15 |
140716 |
1400.90 |
1402.60 |
1400.90 |
1400.90 |
-1.70 |
|
|
|
Total Volume and Open Interest |
0 |
229 |
+0 |
Volatility Index(CBOE) |
Jul14 |
140715 |
12.03 |
12.52 |
11.78 |
12.20 |
+0.15 |
63,898 |
97,322 |
+97,322 |
Aug14 |
140716 |
13.00 |
13.00 |
12.55 |
12.70 |
-0.30 |
65,574 |
160,567 |
+7,275 |
Sep14 |
140716 |
13.63 |
13.70 |
13.30 |
13.60 |
-0.05 |
22,654 |
63,910 |
+2,191 |
Oct14 |
140716 |
14.33 |
14.43 |
14.08 |
14.40 |
+0.05 |
14,438 |
51,108 |
+712 |
Total Volume and Open Interest |
177,052 |
365,605 |
-83,710 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep14 |
140716 |
15430 |
15490 |
15370 |
15455 |
+35 |
7,008 |
61,374 |
+55 |
Dec14 |
140716 |
15420 |
15420 |
15385 |
15420 |
+35 |
1 |
13 |
+0 |
Total Volume and Open Interest |
7,009 |
61,387 |
+55 |
Nikkei 225(SGX) |
Sep14 |
140716 |
15410 |
15430 |
15320 |
15385 |
-15 |
56,205 |
242,074 |
-312 |
Dec14 |
140716 |
15305 |
15305 |
15305 |
15305 |
-15 |
0 |
27,202 |
+0 |
Mar15 |
140716 |
15290 |
15290 |
15290 |
15290 |
-15 |
0 |
50 |
+0 |
Total Volume and Open Interest |
56,205 |
278,582 |
-312 |
CAC 40(EURONEXT) |
Jul14 |
140716 |
4318.5 |
4375.0 |
4315.5 |
4369.5 |
+64.5 |
110,574 |
295,318 |
-8,133 |
Aug14 |
140716 |
4319.5 |
4376.0 |
4316.5 |
4370.0 |
+64.5 |
31,652 |
16,712 |
+12,540 |
Sep14 |
140716 |
4324.0 |
4375.0 |
4323.0 |
4371.0 |
+64.5 |
423 |
29,922 |
-58 |
Total Volume and Open Interest |
142,768 |
342,015 |
+4,349 |
Hang Seng Index(HKFE) |
Jul14 |
140716 |
23417 |
23588 |
23371 |
23513 |
+77 |
41,780 |
116,360 |
-2,128 |
Aug14 |
140716 |
23384 |
23536 |
23330 |
23471 |
+79 |
502 |
1,156 |
+156 |
Sep14 |
140716 |
23263 |
23450 |
23250 |
23390 |
+83 |
102 |
5,811 |
+20 |
Total Volume and Open Interest |
42,560 |
125,464 |
-1,942 |
DAX(EUREX) |
Sep14 |
140716 |
9737.0 |
9877.0 |
9735.0 |
9859.0 |
+113.0 |
68,273 |
136,375 |
-1,837 |
Dec14 |
140716 |
9744.0 |
9881.5 |
9744.0 |
9866.0 |
+112.5 |
92 |
1,886 |
+4 |
Mar15 |
140716 |
9830.0 |
9887.0 |
9830.0 |
9878.5 |
+113.5 |
7 |
253 |
+0 |
Total Volume and Open Interest |
68,372 |
138,514 |
-1,833 |
FT-SE 100(EURONEXT) |
Sep14 |
140716 |
6673.50 |
6745.00 |
6672.50 |
6737.50 |
+66.00 |
90,573 |
590,986 |
-2,660 |
Dec14 |
140716 |
6699.00 |
6716.50 |
6699.00 |
6711.00 |
+65.00 |
10 |
10,388 |
+1 |
Mar15 |
140716 |
6665.50 |
6665.50 |
6665.50 |
6665.50 |
+64.50 |
50 |
131 |
+0 |
Total Volume and Open Interest |
90,633 |
601,505 |
-2,659 |
SPI 200(SFE) |
Sep14 |
140716 |
5460.0 |
5483.0 |
5451.0 |
5474.0 |
+13.0 |
16,403 |
219,052 |
-748 |
Dec14 |
140716 |
5470.0 |
5473.0 |
5461.0 |
5473.0 |
+12.0 |
47 |
2,851 |
-15 |
Mar15 |
140716 |
5436.0 |
5436.0 |
5436.0 |
5436.0 |
+12.0 |
18 |
1,937 |
+18 |
Total Volume and Open Interest |
16,527 |
224,345 |
-3,545 |
FTSE MIB(ISE) |
Sep14 |
140716 |
20515.00 |
21090.00 |
20505.00 |
21067.00 |
+618.00 |
24,213 |
45,609 |
+171 |
Dec14 |
140716 |
20465.00 |
20975.00 |
20410.00 |
20962.00 |
+613.00 |
32 |
146 |
+6 |
Mar15 |
140716 |
20960.00 |
20960.00 |
20960.00 |
20960.00 |
+613.00 |
|
|
|
Total Volume and Open Interest |
24,245 |
45,755 |
+177 |
KOSPI 200(KFE) |
Sep14 |
140716 |
261.35 |
262.40 |
260.75 |
261.85 |
+0.50 |
113,987 |
104,745 |
+720 |
Dec14 |
140716 |
262.60 |
263.80 |
262.30 |
263.30 |
+0.55 |
382 |
1,730 |
+85 |
Mar15 |
140716 |
262.40 |
262.40 |
262.40 |
262.40 |
unch |
1 |
543 |
+0 |
Total Volume and Open Interest |
114,371 |
107,126 |
+805 |
GSCI(CME) |
Aug14 |
140716 |
630.10 |
632.00 |
630.00 |
630.10 |
+2.90 |
1,246 |
8,103 |
+1,098 |
Sep14 |
140716 |
628.90 |
630.50 |
628.80 |
628.90 |
+2.90 |
|
|
|
Oct14 |
140716 |
626.90 |
626.90 |
626.90 |
626.90 |
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|