|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon August 04, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug14 |
140804 |
1212.00 |
1235.75 |
1210.00 |
1232.50 |
+17.50 |
4,135 |
9,940 |
-1,556 |
Sep14 |
140804 |
1071.00 |
1096.00 |
1068.50 |
1095.25 |
+21.75 |
10,646 |
28,614 |
-928 |
Nov14 |
140804 |
1055.75 |
1081.00 |
1054.00 |
1079.50 |
+21.00 |
91,874 |
395,774 |
+1,811 |
Jan15 |
140804 |
1063.25 |
1089.50 |
1062.25 |
1088.00 |
+21.25 |
12,783 |
60,923 |
+2,046 |
Mar15 |
140804 |
1072.75 |
1097.50 |
1070.50 |
1095.75 |
+20.75 |
7,170 |
40,176 |
+1,488 |
May15 |
140804 |
1079.75 |
1104.25 |
1079.25 |
1102.75 |
+20.50 |
4,368 |
20,603 |
+502 |
Jul15 |
140804 |
1086.00 |
1110.25 |
1084.25 |
1108.50 |
+20.25 |
4,237 |
22,322 |
-237 |
Aug15 |
140804 |
1105.75 |
1105.75 |
1085.75 |
1105.75 |
+20.00 |
54 |
951 |
+4 |
Sep15 |
140804 |
1092.50 |
1092.50 |
1073.00 |
1092.50 |
+19.50 |
66 |
259 |
-5 |
Nov15 |
140804 |
1065.00 |
1085.50 |
1063.00 |
1084.75 |
+19.50 |
1,335 |
28,000 |
+77 |
Jan16 |
140804 |
1088.75 |
1088.75 |
1069.75 |
1088.75 |
+19.00 |
0 |
223 |
+0 |
Mar16 |
140804 |
1090.50 |
1090.50 |
1072.25 |
1090.50 |
+18.25 |
0 |
36 |
+0 |
May16 |
140804 |
1092.25 |
1092.25 |
1074.00 |
1092.25 |
+18.25 |
0 |
11 |
+0 |
Jul16 |
140804 |
1095.25 |
1095.25 |
1078.25 |
1095.25 |
+17.00 |
0 |
61 |
+0 |
Total Volume and Open Interest |
136,679 |
608,462 |
+3,203 |
Soybean Meal(CBOT) |
Aug14 |
140804 |
386.50 |
392.20 |
385.50 |
388.20 |
+0.70 |
4,663 |
4,332 |
-2,177 |
Sep14 |
140804 |
355.80 |
362.80 |
355.00 |
360.80 |
+5.00 |
11,113 |
43,287 |
+129 |
Oct14 |
140804 |
344.60 |
352.70 |
343.40 |
350.60 |
+5.50 |
3,571 |
25,989 |
+512 |
Dec14 |
140804 |
341.40 |
350.40 |
340.40 |
347.80 |
+5.40 |
26,238 |
159,617 |
+1,643 |
Jan15 |
140804 |
340.20 |
348.70 |
339.50 |
346.70 |
+5.30 |
1,835 |
19,474 |
-13 |
Mar15 |
140804 |
341.70 |
350.00 |
340.60 |
348.00 |
+5.30 |
2,210 |
18,223 |
+121 |
May15 |
140804 |
342.50 |
351.40 |
342.50 |
349.40 |
+5.30 |
1,755 |
12,643 |
+144 |
Jul15 |
140804 |
348.10 |
353.10 |
346.20 |
351.10 |
+4.90 |
1,157 |
13,206 |
+102 |
Aug15 |
140804 |
352.00 |
352.00 |
346.40 |
351.30 |
+4.90 |
188 |
2,422 |
-17 |
Sep15 |
140804 |
351.20 |
351.20 |
344.50 |
350.40 |
+5.90 |
111 |
1,550 |
+44 |
Total Volume and Open Interest |
52,988 |
306,104 |
+508 |
Soybean Oil(CBOT) |
Aug14 |
140804 |
35.50 |
36.05 |
35.38 |
36.02 |
+0.57 |
6,096 |
4,157 |
-3,181 |
Sep14 |
140804 |
35.58 |
36.18 |
35.42 |
36.12 |
+0.58 |
18,465 |
42,358 |
-765 |
Oct14 |
140804 |
35.61 |
36.26 |
35.49 |
36.20 |
+0.62 |
8,011 |
21,197 |
+471 |
Dec14 |
140804 |
35.77 |
36.45 |
35.63 |
36.40 |
+0.69 |
37,311 |
202,131 |
-1,712 |
Jan15 |
140804 |
35.87 |
36.63 |
35.78 |
36.58 |
+0.76 |
1,915 |
19,397 |
+334 |
Mar15 |
140804 |
36.07 |
36.80 |
35.96 |
36.76 |
+0.74 |
1,605 |
14,402 |
+391 |
May15 |
140804 |
36.42 |
36.93 |
36.19 |
36.89 |
+0.70 |
1,642 |
10,655 |
-289 |
Jul15 |
140804 |
36.58 |
37.09 |
36.33 |
37.03 |
+0.68 |
948 |
6,733 |
+206 |
Aug15 |
140804 |
36.97 |
37.10 |
36.41 |
37.10 |
+0.69 |
51 |
1,625 |
-11 |
Sep15 |
140804 |
37.00 |
37.13 |
36.41 |
37.13 |
+0.72 |
47 |
1,333 |
-6 |
Total Volume and Open Interest |
76,312 |
329,134 |
-4,433 |
Canola(WCE) |
Nov14 |
140801 |
440.5 |
441.3 |
433.2 |
434.3 |
-7.0 |
11,180 |
84,781 |
+872 |
Jan15 |
140801 |
442.6 |
444.5 |
437.0 |
438.4 |
-7.0 |
2,758 |
29,479 |
+576 |
Mar15 |
140801 |
445.0 |
445.0 |
437.1 |
439.1 |
-6.9 |
1,577 |
14,177 |
-187 |
May15 |
140801 |
441.2 |
441.2 |
433.3 |
435.4 |
-6.9 |
312 |
9,588 |
+59 |
Jul15 |
140801 |
437.0 |
437.0 |
428.6 |
431.2 |
-6.9 |
245 |
6,377 |
+58 |
Total Volume and Open Interest |
16,240 |
150,212 |
+1,535 |
Corn(CBOT) |
Sep14 |
140804 |
351.75 |
361.25 |
351.50 |
358.75 |
+6.25 |
68,927 |
477,976 |
-4,234 |
Dec14 |
140804 |
361.00 |
371.00 |
361.00 |
369.25 |
+7.00 |
80,648 |
617,389 |
+2,257 |
Mar15 |
140804 |
373.75 |
383.50 |
373.75 |
382.00 |
+7.25 |
15,862 |
117,382 |
+2,229 |
May15 |
140804 |
383.00 |
391.50 |
382.25 |
390.25 |
+7.00 |
2,449 |
28,035 |
+443 |
Jul15 |
140804 |
389.75 |
398.75 |
389.75 |
397.75 |
+7.00 |
6,052 |
49,883 |
+77 |
Sep15 |
140804 |
398.00 |
405.25 |
397.00 |
405.00 |
+7.00 |
1,452 |
13,529 |
+300 |
Dec15 |
140804 |
405.00 |
413.75 |
405.00 |
413.25 |
+7.25 |
2,379 |
69,022 |
+197 |
Mar16 |
140804 |
416.50 |
422.50 |
415.75 |
422.50 |
+6.75 |
20 |
1,929 |
+8 |
May16 |
140804 |
422.00 |
429.00 |
422.00 |
429.00 |
+6.50 |
9 |
673 |
+3 |
Jul16 |
140804 |
428.50 |
433.00 |
426.50 |
432.75 |
+6.25 |
3 |
1,303 |
+2 |
Total Volume and Open Interest |
177,856 |
1,380,226 |
+1,318 |
Wheat(CBOT) |
Sep14 |
140804 |
535.50 |
553.25 |
534.25 |
544.00 |
+9.75 |
59,662 |
196,620 |
-4,262 |
Dec14 |
140804 |
553.75 |
571.25 |
553.25 |
564.50 |
+11.25 |
41,454 |
138,419 |
+1,515 |
Mar15 |
140804 |
576.25 |
589.25 |
573.75 |
583.50 |
+9.50 |
10,247 |
52,527 |
+803 |
May15 |
140804 |
592.75 |
600.00 |
587.00 |
595.75 |
+8.75 |
860 |
12,597 |
+62 |
Jul15 |
140804 |
597.50 |
607.50 |
594.00 |
604.00 |
+8.25 |
2,361 |
32,371 |
+212 |
Sep15 |
140804 |
609.25 |
615.25 |
607.50 |
615.25 |
+7.75 |
72 |
1,483 |
-11 |
Total Volume and Open Interest |
114,814 |
439,664 |
-1,647 |
Wheat(KCBT) |
Sep14 |
140804 |
632.25 |
648.75 |
631.25 |
638.50 |
+5.75 |
14,139 |
59,096 |
-418 |
Dec14 |
140804 |
643.00 |
658.75 |
642.25 |
650.50 |
+7.00 |
10,639 |
56,620 |
+1,608 |
Mar15 |
140804 |
647.25 |
663.00 |
646.50 |
656.50 |
+8.50 |
3,120 |
14,092 |
+740 |
May15 |
140804 |
657.25 |
664.00 |
650.75 |
660.00 |
+9.25 |
295 |
5,614 |
+23 |
Jul15 |
140804 |
642.50 |
652.00 |
641.50 |
650.00 |
+8.50 |
473 |
7,862 |
-162 |
Sep15 |
140804 |
660.00 |
660.00 |
651.50 |
660.00 |
+8.50 |
7 |
733 |
+0 |
Total Volume and Open Interest |
28,677 |
144,882 |
+1,791 |
Wheat(MGE) |
Sep14 |
140804 |
616.00 |
634.00 |
616.00 |
623.50 |
+7.50 |
3,073 |
25,860 |
-209 |
Dec14 |
140804 |
627.75 |
644.50 |
627.75 |
634.25 |
+7.50 |
2,244 |
26,190 |
+174 |
Mar15 |
140804 |
640.00 |
657.00 |
640.00 |
647.00 |
+6.50 |
487 |
8,751 |
+116 |
May15 |
140804 |
658.00 |
658.00 |
651.50 |
654.75 |
+6.50 |
36 |
1,881 |
+14 |
Jul15 |
140804 |
663.00 |
664.25 |
659.75 |
662.00 |
+6.75 |
78 |
897 |
+27 |
Total Volume and Open Interest |
5,957 |
64,315 |
+127 |
Oats(CBOT) |
Sep14 |
140804 |
348.25 |
356.00 |
342.25 |
351.00 |
+0.25 |
496 |
1,188 |
-191 |
Dec14 |
140804 |
327.75 |
332.00 |
327.75 |
330.50 |
-0.25 |
951 |
5,414 |
+119 |
Mar15 |
140804 |
319.00 |
320.00 |
317.50 |
319.25 |
+1.00 |
91 |
447 |
+7 |
May15 |
140804 |
309.25 |
309.25 |
309.00 |
309.25 |
+0.25 |
0 |
130 |
+0 |
Total Volume and Open Interest |
1,538 |
7,188 |
-65 |
Rough Rice(CBOT) |
Sep14 |
140804 |
12.80 |
12.85 |
12.77 |
12.82 |
+0.03 |
614 |
5,333 |
-98 |
Nov14 |
140804 |
13.00 |
13.05 |
12.98 |
13.02 |
+0.02 |
723 |
3,556 |
+295 |
Jan15 |
140804 |
13.17 |
13.20 |
13.17 |
13.20 |
+0.02 |
12 |
241 |
+11 |
Mar15 |
140804 |
13.36 |
13.36 |
13.34 |
13.36 |
+0.02 |
0 |
103 |
+0 |
Total Volume and Open Interest |
1,349 |
9,233 |
+208 |
Live Cattle(CME) |
Aug14 |
140804 |
157.300 |
158.950 |
156.250 |
158.235 |
+0.935 |
12,589 |
46,404 |
-3,001 |
Oct14 |
140804 |
156.250 |
157.000 |
154.950 |
156.235 |
+0.235 |
26,045 |
154,304 |
+1,016 |
Dec14 |
140804 |
156.575 |
157.200 |
155.130 |
156.325 |
-0.110 |
9,829 |
77,705 |
+136 |
Feb15 |
140804 |
156.450 |
157.130 |
155.250 |
156.630 |
-0.105 |
6,082 |
33,280 |
+220 |
Apr15 |
140804 |
155.950 |
156.500 |
154.600 |
156.285 |
+0.335 |
2,062 |
22,152 |
+281 |
Jun15 |
140804 |
147.535 |
148.250 |
146.750 |
147.850 |
+0.150 |
614 |
5,514 |
+94 |
Total Volume and Open Interest |
57,405 |
342,075 |
-1,220 |
Feeder Cattle(CME) |
Aug14 |
140804 |
220.700 |
222.330 |
218.880 |
220.985 |
+0.700 |
3,740 |
11,539 |
+66 |
Sep14 |
140804 |
219.880 |
222.050 |
218.080 |
220.685 |
+0.785 |
2,625 |
11,278 |
+62 |
Oct14 |
140804 |
219.330 |
221.400 |
217.685 |
220.350 |
+0.750 |
2,628 |
9,909 |
+17 |
Nov14 |
140804 |
217.850 |
219.435 |
216.400 |
218.535 |
+0.335 |
1,496 |
6,286 |
-143 |
Jan15 |
140804 |
212.600 |
214.235 |
211.050 |
213.935 |
+0.935 |
616 |
6,428 |
+54 |
Mar15 |
140804 |
209.735 |
211.500 |
208.935 |
211.500 |
+1.400 |
246 |
1,505 |
+3 |
Apr15 |
140804 |
210.330 |
211.080 |
210.000 |
210.800 |
unch |
105 |
583 |
+32 |
Total Volume and Open Interest |
11,587 |
48,030 |
+99 |
Lean Hogs(CME) |
Aug14 |
140804 |
118.180 |
118.400 |
116.800 |
117.080 |
-0.955 |
11,153 |
23,247 |
-1,610 |
Oct14 |
140804 |
102.800 |
104.550 |
102.400 |
103.635 |
+0.805 |
22,229 |
96,272 |
-300 |
Dec14 |
140804 |
94.200 |
96.330 |
93.800 |
95.350 |
+0.950 |
9,263 |
64,394 |
-336 |
Feb15 |
140804 |
90.450 |
92.350 |
90.000 |
91.650 |
+1.050 |
3,127 |
35,058 |
+639 |
Apr15 |
140804 |
89.450 |
90.980 |
89.250 |
90.200 |
+0.650 |
1,571 |
17,843 |
+280 |
May15 |
140804 |
89.700 |
91.000 |
89.700 |
89.700 |
+0.200 |
35 |
676 |
+7 |
Jun15 |
140804 |
91.450 |
92.800 |
91.100 |
92.350 |
+0.700 |
874 |
8,421 |
+17 |
Jul15 |
140804 |
90.385 |
91.600 |
90.250 |
91.450 |
+0.700 |
78 |
1,308 |
+16 |
Total Volume and Open Interest |
48,402 |
249,016 |
-1,246 |
Class III Milk(CME) |
Jul14 |
140730 |
21.60 |
21.60 |
21.60 |
21.60 |
+0.06 |
19 |
4,111 |
+10 |
Aug14 |
140804 |
21.50 |
21.80 |
21.44 |
21.76 |
+0.29 |
260 |
3,913 |
-59 |
Sep14 |
140804 |
21.65 |
22.10 |
21.57 |
21.94 |
+0.37 |
416 |
3,784 |
-14 |
Oct14 |
140804 |
20.93 |
21.35 |
20.82 |
21.14 |
+0.32 |
460 |
3,470 |
+226 |
Nov14 |
140804 |
19.95 |
20.27 |
19.92 |
20.13 |
+0.21 |
132 |
2,909 |
+10 |
Total Volume and Open Interest |
1,639 |
25,268 |
+378 |
Cocoa(ICE) |
Sep14 |
140804 |
3206 |
3239 |
3185 |
3195 |
-12 |
13,200 |
79,206 |
-2,311 |
Dec14 |
140804 |
3184 |
3218 |
3172 |
3179 |
-5 |
9,726 |
83,578 |
+2,229 |
Mar15 |
140804 |
3161 |
3186 |
3154 |
3162 |
+2 |
2,448 |
35,547 |
+93 |
May15 |
140804 |
3149 |
3173 |
3146 |
3152 |
+7 |
727 |
11,363 |
+22 |
Jul15 |
140804 |
3134 |
3158 |
3131 |
3138 |
+8 |
334 |
6,200 |
+58 |
Sep15 |
140804 |
3125 |
3146 |
3122 |
3127 |
+10 |
262 |
2,226 |
+61 |
Dec15 |
140804 |
3125 |
3134 |
3113 |
3116 |
+9 |
2 |
766 |
+1 |
Total Volume and Open Interest |
26,706 |
221,206 |
+153 |
Coffee "C"(ICE) |
Sep14 |
140804 |
192.05 |
195.45 |
183.30 |
190.50 |
-1.85 |
23,403 |
73,126 |
-445 |
Dec14 |
140804 |
195.50 |
199.15 |
187.20 |
194.40 |
-1.70 |
11,984 |
48,876 |
-201 |
Mar15 |
140804 |
200.70 |
202.15 |
191.00 |
197.80 |
-1.55 |
3,277 |
24,608 |
+295 |
May15 |
140804 |
199.80 |
202.50 |
192.20 |
199.15 |
-1.40 |
690 |
6,647 |
+63 |
Jul15 |
140804 |
200.10 |
203.15 |
192.60 |
199.75 |
-1.15 |
328 |
2,117 |
+213 |
Sep15 |
140804 |
202.15 |
203.30 |
194.60 |
200.85 |
+0.05 |
278 |
1,695 |
+71 |
Total Volume and Open Interest |
40,441 |
163,617 |
+144 |
Orange Juice(ICE) |
Sep14 |
140804 |
140.55 |
143.25 |
139.90 |
142.40 |
+3.05 |
1,404 |
8,530 |
-465 |
Nov14 |
140804 |
145.10 |
147.60 |
145.10 |
145.85 |
+1.90 |
613 |
3,451 |
+461 |
Jan15 |
140804 |
149.35 |
149.80 |
148.00 |
148.75 |
+2.10 |
84 |
1,292 |
+18 |
Mar15 |
140804 |
150.20 |
151.15 |
150.20 |
151.15 |
+1.85 |
49 |
398 |
+25 |
May15 |
140804 |
152.45 |
152.45 |
152.45 |
152.45 |
+1.70 |
5 |
43 |
+0 |
Jul15 |
140804 |
156.30 |
156.30 |
156.30 |
156.30 |
+1.70 |
|
|
|
Total Volume and Open Interest |
2,155 |
13,714 |
+39 |
Sugar #11(ICE) |
Oct14 |
140804 |
16.85 |
17.26 |
16.28 |
16.32 |
-0.03 |
51,949 |
456,941 |
+1,508 |
Mar15 |
140804 |
18.42 |
18.70 |
18.10 |
18.13 |
-0.07 |
27,714 |
230,197 |
+3,296 |
May15 |
140804 |
18.61 |
18.84 |
18.38 |
18.40 |
-0.03 |
8,051 |
41,265 |
+1,971 |
Jul15 |
140804 |
18.75 |
18.90 |
18.50 |
18.53 |
unch |
6,759 |
70,664 |
+1,086 |
Oct15 |
140804 |
19.00 |
19.20 |
18.84 |
18.88 |
unch |
2,894 |
31,233 |
+1,085 |
Mar16 |
140804 |
19.40 |
19.60 |
19.23 |
19.34 |
+0.01 |
1,084 |
15,982 |
+57 |
May16 |
140804 |
19.33 |
19.35 |
19.32 |
19.32 |
+0.01 |
25 |
2,875 |
+18 |
Jul16 |
140804 |
19.28 |
19.28 |
19.28 |
19.28 |
+0.01 |
0 |
3,322 |
+0 |
Total Volume and Open Interest |
98,476 |
862,646 |
+9,021 |
London Cocoa(LCE) |
Sep14 |
140804 |
2017 |
2038 |
2010 |
2013 |
-1 |
8,848 |
65,423 |
-1,145 |
Dec14 |
140804 |
1990 |
2011 |
1985 |
1987 |
-1 |
8,928 |
101,243 |
+805 |
Mar15 |
140804 |
1949 |
1962 |
1941 |
1943 |
-1 |
7,336 |
69,917 |
+553 |
May15 |
140804 |
1933 |
1945 |
1924 |
1928 |
-2 |
3,266 |
25,980 |
+338 |
Jul15 |
140804 |
1923 |
1933 |
1913 |
1918 |
+1 |
801 |
6,658 |
+120 |
Sep15 |
140804 |
1917 |
1926 |
1910 |
1910 |
+1 |
173 |
3,688 |
+58 |
Dec15 |
140804 |
1909 |
1917 |
1902 |
1902 |
+1 |
1 |
1,618 |
+0 |
Total Volume and Open Interest |
29,353 |
276,364 |
+729 |
London Sugar(LCE) |
Oct14 |
140804 |
440.70 |
445.10 |
434.00 |
434.70 |
-1.00 |
3,416 |
39,501 |
-796 |
Dec14 |
140804 |
458.10 |
461.00 |
449.30 |
450.10 |
-1.30 |
1,182 |
14,613 |
+110 |
Mar15 |
140804 |
475.80 |
479.00 |
468.00 |
468.90 |
-1.30 |
802 |
9,562 |
+253 |
May15 |
140804 |
482.80 |
483.90 |
479.00 |
479.40 |
-1.70 |
288 |
3,211 |
-17 |
Aug15 |
140804 |
491.40 |
491.40 |
488.20 |
488.90 |
-1.10 |
72 |
2,372 |
+37 |
Total Volume and Open Interest |
5,881 |
70,168 |
-432 |
Cotton(ICE) |
Oct14 |
140804 |
62.51 |
64.21 |
62.51 |
63.92 |
+1.43 |
28 |
345 |
-11 |
Dec14 |
140804 |
63.27 |
64.61 |
63.27 |
64.24 |
+0.97 |
18,209 |
122,320 |
+179 |
Mar15 |
140804 |
64.15 |
65.31 |
64.13 |
65.01 |
+1.10 |
3,513 |
29,717 |
+544 |
May15 |
140804 |
66.01 |
66.19 |
65.56 |
66.03 |
+1.01 |
441 |
2,249 |
+172 |
Jul15 |
140804 |
67.16 |
67.32 |
67.00 |
67.10 |
+0.93 |
282 |
3,448 |
+79 |
Oct15 |
140804 |
67.53 |
67.53 |
67.53 |
67.53 |
+0.93 |
0 |
5 |
+0 |
Total Volume and Open Interest |
22,598 |
161,434 |
+1,012 |
Lumber(CME) |
Sep14 |
140804 |
325.0 |
328.3 |
323.6 |
325.9 |
+1.8 |
595 |
3,089 |
-135 |
Nov14 |
140804 |
322.6 |
325.0 |
318.2 |
319.5 |
-3.1 |
446 |
1,311 |
+317 |
Jan15 |
140804 |
326.1 |
329.0 |
325.5 |
327.0 |
unch |
2 |
41 |
+2 |
Mar15 |
140804 |
330.2 |
332.0 |
330.0 |
330.1 |
unch |
0 |
13 |
+0 |
Total Volume and Open Interest |
1,043 |
4,455 |
+184 |
Crude Oil(NYM) |
Sep14 |
140804 |
97.67 |
98.67 |
97.43 |
98.29 |
+0.41 |
335,785 |
290,523 |
-17,532 |
Oct14 |
140804 |
96.70 |
97.72 |
96.68 |
97.36 |
+0.42 |
141,657 |
184,050 |
-3,179 |
Nov14 |
140804 |
96.12 |
97.11 |
96.12 |
96.78 |
+0.47 |
54,569 |
82,564 |
+3,317 |
Dec14 |
140804 |
95.66 |
96.56 |
95.58 |
96.28 |
+0.49 |
83,538 |
209,670 |
-3,604 |
Jan15 |
140804 |
95.32 |
96.09 |
95.28 |
95.86 |
+0.50 |
17,356 |
73,081 |
+1,052 |
Feb15 |
140804 |
95.09 |
95.54 |
94.84 |
95.42 |
+0.50 |
7,952 |
41,745 |
-89 |
Mar15 |
140804 |
94.79 |
95.10 |
94.44 |
95.00 |
+0.50 |
13,989 |
63,810 |
-1,266 |
Apr15 |
140804 |
93.98 |
94.63 |
93.98 |
94.55 |
+0.49 |
3,241 |
31,620 |
+7 |
May15 |
140804 |
93.85 |
94.22 |
93.68 |
94.17 |
+0.50 |
2,165 |
25,332 |
+80 |
Jun15 |
140804 |
93.20 |
94.01 |
93.11 |
93.84 |
+0.50 |
19,443 |
111,605 |
+329 |
Jul15 |
140804 |
93.00 |
93.53 |
92.99 |
93.43 |
+0.50 |
1,682 |
27,105 |
+219 |
Aug15 |
140804 |
93.08 |
93.08 |
93.08 |
93.08 |
+0.50 |
827 |
22,417 |
-1 |
Sep15 |
140804 |
92.80 |
92.80 |
92.80 |
92.80 |
+0.50 |
1,738 |
39,702 |
-635 |
Oct15 |
140804 |
92.54 |
92.54 |
92.54 |
92.54 |
+0.50 |
365 |
21,723 |
+10 |
Nov15 |
140804 |
92.32 |
92.32 |
92.32 |
92.32 |
+0.49 |
331 |
22,933 |
+41 |
Dec15 |
140804 |
91.57 |
92.28 |
91.44 |
92.11 |
+0.48 |
21,876 |
148,475 |
+962 |
Total Volume and Open Interest |
715,067 |
1,617,525 |
-19,981 |
e-miNY Crude Oil(NYM) |
Aug14 |
140721 |
102.950 |
104.650 |
102.650 |
104.600 |
+1.475 |
6,604 |
3,434 |
-326 |
Sep14 |
140804 |
97.675 |
98.650 |
97.425 |
98.300 |
+0.425 |
5,899 |
1,905 |
-46 |
Oct14 |
140804 |
96.925 |
97.700 |
96.700 |
97.350 |
+0.400 |
368 |
2,284 |
+50 |
Nov14 |
140804 |
96.200 |
96.800 |
96.200 |
96.775 |
+0.475 |
218 |
812 |
+71 |
Dec14 |
140804 |
95.700 |
96.275 |
95.700 |
96.275 |
+0.475 |
158 |
2,481 |
+145 |
Jan15 |
140804 |
95.400 |
95.850 |
95.400 |
95.850 |
+0.500 |
1 |
24 |
+1 |
Feb15 |
140804 |
95.425 |
95.425 |
95.425 |
95.425 |
+0.500 |
0 |
4 |
+0 |
Mar15 |
140804 |
95.000 |
95.000 |
95.000 |
95.000 |
+0.500 |
0 |
1 |
+0 |
Apr15 |
140804 |
94.550 |
94.550 |
94.550 |
94.550 |
+0.500 |
|
|
|
May15 |
140804 |
94.175 |
94.175 |
94.175 |
94.175 |
+0.500 |
0 |
2 |
+0 |
Total Volume and Open Interest |
6,644 |
7,602 |
+221 |
NY Harbor ULSD(NYM) |
Sep14 |
140804 |
286.62 |
289.08 |
286.12 |
287.12 |
+0.51 |
62,326 |
112,272 |
+2,867 |
Oct14 |
140804 |
287.48 |
289.91 |
287.09 |
288.02 |
+0.51 |
17,038 |
49,432 |
+1,208 |
Nov14 |
140804 |
288.84 |
290.74 |
288.06 |
288.83 |
+0.41 |
10,753 |
24,966 |
+620 |
Dec14 |
140804 |
289.44 |
291.44 |
288.96 |
289.60 |
+0.29 |
13,592 |
42,108 |
+952 |
Jan15 |
140804 |
290.42 |
292.18 |
289.94 |
290.35 |
+0.23 |
4,798 |
20,044 |
-495 |
Feb15 |
140804 |
290.25 |
292.03 |
289.75 |
290.13 |
+0.21 |
1,846 |
16,739 |
+243 |
Mar15 |
140804 |
289.25 |
290.85 |
288.80 |
289.11 |
+0.13 |
982 |
19,547 |
+13 |
Apr15 |
140804 |
287.91 |
289.48 |
287.81 |
287.82 |
+0.05 |
985 |
11,421 |
+246 |
May15 |
140804 |
287.84 |
288.08 |
286.69 |
286.69 |
-0.03 |
459 |
4,994 |
+130 |
Jun15 |
140804 |
285.80 |
287.20 |
285.62 |
285.63 |
-0.11 |
1,556 |
16,280 |
-302 |
Jul15 |
140804 |
286.63 |
286.63 |
285.21 |
285.21 |
-0.18 |
677 |
1,748 |
+37 |
Aug15 |
140804 |
286.41 |
286.41 |
285.03 |
285.03 |
-0.27 |
411 |
1,580 |
+18 |
Sep15 |
140804 |
285.50 |
285.50 |
284.96 |
284.96 |
-0.34 |
253 |
1,687 |
+107 |
Oct15 |
140804 |
285.60 |
285.60 |
284.88 |
284.88 |
-0.41 |
188 |
1,250 |
+25 |
Total Volume and Open Interest |
117,239 |
339,776 |
+576 |
RBOB Gasoline(NYM) |
Sep14 |
140804 |
273.81 |
275.34 |
271.26 |
272.49 |
-1.94 |
55,050 |
104,482 |
+582 |
Oct14 |
140804 |
260.64 |
262.14 |
259.11 |
260.01 |
-1.09 |
24,651 |
55,724 |
+1,952 |
Nov14 |
140804 |
258.46 |
259.85 |
257.19 |
257.93 |
-0.81 |
11,353 |
31,440 |
-58 |
Dec14 |
140804 |
257.17 |
258.67 |
256.19 |
256.79 |
-0.71 |
9,226 |
31,348 |
-1,108 |
Jan15 |
140804 |
257.85 |
258.29 |
256.16 |
256.69 |
-0.74 |
4,121 |
12,591 |
+312 |
Feb15 |
140804 |
258.62 |
259.28 |
257.20 |
257.56 |
-0.86 |
2,650 |
5,361 |
+64 |
Mar15 |
140804 |
260.50 |
261.14 |
258.86 |
259.31 |
-1.01 |
1,572 |
9,771 |
+127 |
Apr15 |
140804 |
278.10 |
278.86 |
276.80 |
277.13 |
-0.99 |
1,348 |
5,357 |
+44 |
May15 |
140804 |
278.05 |
278.84 |
276.99 |
277.03 |
-0.98 |
1,495 |
3,544 |
+101 |
Jun15 |
140804 |
277.00 |
277.35 |
275.19 |
275.40 |
-0.95 |
1,234 |
4,849 |
+74 |
Total Volume and Open Interest |
114,016 |
271,478 |
-2,847 |
e-miNY RBOB Gasoline(NYM) |
Sep14 |
140804 |
272.50 |
272.50 |
272.49 |
272.50 |
-1.90 |
|
|
|
Oct14 |
140804 |
260.00 |
260.01 |
260.00 |
260.00 |
-1.10 |
|
|
|
Nov14 |
140804 |
257.90 |
257.93 |
257.90 |
257.90 |
-0.80 |
|
|
|
Dec14 |
140804 |
256.80 |
256.80 |
256.79 |
256.80 |
-0.70 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Sep14 |
140804 |
3.786 |
3.853 |
3.761 |
3.834 |
+0.036 |
131,859 |
230,013 |
-7,217 |
Oct14 |
140804 |
3.812 |
3.877 |
3.790 |
3.859 |
+0.037 |
49,889 |
133,428 |
+2,985 |
Nov14 |
140804 |
3.871 |
3.943 |
3.853 |
3.926 |
+0.041 |
27,749 |
70,998 |
+654 |
Dec14 |
140804 |
3.960 |
4.027 |
3.936 |
4.011 |
+0.044 |
15,277 |
69,066 |
-2,054 |
Jan15 |
140804 |
4.030 |
4.099 |
4.013 |
4.082 |
+0.043 |
23,265 |
98,437 |
-1,590 |
Feb15 |
140804 |
4.000 |
4.088 |
4.000 |
4.073 |
+0.042 |
3,953 |
41,209 |
+171 |
Mar15 |
140804 |
3.950 |
4.015 |
3.950 |
4.006 |
+0.041 |
11,993 |
53,669 |
+72 |
Apr15 |
140804 |
3.730 |
3.778 |
3.727 |
3.769 |
+0.031 |
9,707 |
54,940 |
-614 |
May15 |
140804 |
3.746 |
3.769 |
3.733 |
3.759 |
+0.031 |
4,719 |
28,201 |
-422 |
Jun15 |
140804 |
3.771 |
3.798 |
3.770 |
3.792 |
+0.030 |
2,316 |
21,745 |
+113 |
Jul15 |
140804 |
3.810 |
3.839 |
3.810 |
3.828 |
+0.031 |
1,504 |
16,000 |
-515 |
Aug15 |
140804 |
3.842 |
3.842 |
3.829 |
3.838 |
+0.031 |
1,167 |
15,850 |
+25 |
Sep15 |
140804 |
3.815 |
3.827 |
3.815 |
3.825 |
+0.031 |
1,176 |
11,508 |
+117 |
Oct15 |
140804 |
3.837 |
3.848 |
3.824 |
3.848 |
+0.031 |
2,037 |
28,495 |
+60 |
Nov15 |
140804 |
3.915 |
3.930 |
3.903 |
3.927 |
+0.031 |
741 |
13,927 |
+85 |
Dec15 |
140804 |
4.085 |
4.100 |
4.083 |
4.096 |
+0.027 |
832 |
12,155 |
+244 |
Total Volume and Open Interest |
289,662 |
973,731 |
-7,915 |
Brent Crude Oil(ICE) |
Sep14 |
140804 |
104.82 |
105.71 |
104.52 |
105.41 |
+0.57 |
234,552 |
215,448 |
-19,409 |
Oct14 |
140804 |
105.34 |
106.29 |
105.23 |
105.98 |
+0.47 |
139,493 |
234,287 |
+4,826 |
Nov14 |
140804 |
105.74 |
106.66 |
105.72 |
106.33 |
+0.37 |
57,319 |
124,494 |
+2,442 |
Dec14 |
140804 |
106.00 |
106.85 |
105.94 |
106.53 |
+0.29 |
96,952 |
159,718 |
+2,808 |
Jan15 |
140804 |
106.14 |
106.92 |
106.14 |
106.63 |
+0.25 |
16,952 |
65,827 |
+1,836 |
Feb15 |
140804 |
106.16 |
106.88 |
106.15 |
106.61 |
+0.22 |
11,742 |
38,697 |
+181 |
Mar15 |
140804 |
106.04 |
106.72 |
106.02 |
106.46 |
+0.20 |
14,466 |
41,666 |
+1,146 |
Apr15 |
140804 |
105.89 |
106.52 |
105.86 |
106.26 |
+0.19 |
6,435 |
27,889 |
-176 |
May15 |
140804 |
105.65 |
106.27 |
105.62 |
106.01 |
+0.18 |
3,878 |
20,601 |
+482 |
Jun15 |
140804 |
105.35 |
106.00 |
105.35 |
105.74 |
+0.17 |
27,582 |
61,534 |
+2,014 |
Jul15 |
140804 |
105.51 |
105.51 |
105.51 |
105.51 |
+0.16 |
1,989 |
21,006 |
+328 |
Aug15 |
140804 |
105.24 |
105.24 |
105.24 |
105.24 |
+0.15 |
1,020 |
17,980 |
+182 |
Sep15 |
140804 |
104.92 |
104.92 |
104.92 |
104.92 |
+0.14 |
2,737 |
24,364 |
-61 |
Oct15 |
140804 |
104.62 |
104.62 |
104.62 |
104.62 |
+0.11 |
856 |
16,490 |
+389 |
Total Volume and Open Interest |
657,791 |
1,323,216 |
-3,203 |
Gas Oil(ICE) |
Aug14 |
140804 |
881.50 |
887.50 |
878.50 |
880.00 |
-3.50 |
38,531 |
68,031 |
-5,010 |
Sep14 |
140804 |
883.75 |
890.00 |
881.00 |
882.75 |
-3.00 |
81,960 |
138,475 |
-1,741 |
Oct14 |
140804 |
887.00 |
892.75 |
884.50 |
886.25 |
-2.75 |
45,729 |
70,608 |
-183 |
Nov14 |
140804 |
889.25 |
894.50 |
887.00 |
888.25 |
-2.50 |
14,906 |
40,078 |
+1,037 |
Dec14 |
140804 |
889.00 |
895.50 |
888.25 |
889.50 |
-2.25 |
25,097 |
67,488 |
+4,293 |
Jan15 |
140804 |
895.25 |
897.00 |
890.00 |
891.25 |
-1.75 |
3,768 |
24,527 |
-231 |
Feb15 |
140804 |
900.00 |
904.50 |
898.75 |
899.25 |
-2.00 |
444 |
9,276 |
+255 |
Mar15 |
140804 |
902.00 |
902.50 |
897.00 |
897.75 |
-1.50 |
300 |
6,328 |
-52 |
Apr15 |
140804 |
897.50 |
901.25 |
895.75 |
896.50 |
-1.50 |
249 |
2,299 |
-19 |
May15 |
140804 |
896.25 |
899.75 |
894.75 |
895.25 |
-1.00 |
177 |
1,555 |
+59 |
Total Volume and Open Interest |
213,490 |
458,513 |
-889 |
Ethanol(CBOT) |
Aug14 |
140804 |
2.080 |
2.101 |
2.080 |
2.100 |
+0.011 |
91 |
44 |
-73 |
Sep14 |
140804 |
2.003 |
2.015 |
2.000 |
2.008 |
+0.005 |
263 |
1,323 |
+69 |
Oct14 |
140804 |
1.913 |
1.920 |
1.911 |
1.919 |
+0.005 |
86 |
1,425 |
+26 |
Nov14 |
140804 |
1.835 |
1.841 |
1.835 |
1.841 |
+0.004 |
34 |
956 |
+12 |
Dec14 |
140804 |
1.773 |
1.773 |
1.773 |
1.773 |
+0.002 |
16 |
1,136 |
+14 |
Jan15 |
140804 |
1.732 |
1.732 |
1.732 |
1.732 |
+0.002 |
59 |
663 |
+33 |
Feb15 |
140804 |
1.711 |
1.711 |
1.711 |
1.711 |
+0.002 |
21 |
368 |
-2 |
Mar15 |
140804 |
1.699 |
1.699 |
1.699 |
1.699 |
+0.002 |
11 |
275 |
+9 |
Total Volume and Open Interest |
622 |
6,608 |
+101 |
WTI Crude Oil(ICE) |
Sep14 |
140804 |
97.70 |
98.67 |
97.44 |
98.29 |
+0.41 |
76,905 |
71,543 |
-7,177 |
Oct14 |
140804 |
97.04 |
97.73 |
96.69 |
97.36 |
+0.42 |
41,282 |
50,052 |
-5,524 |
Nov14 |
140804 |
96.31 |
97.05 |
96.15 |
96.78 |
+0.47 |
14,722 |
24,598 |
+556 |
Dec14 |
140804 |
95.20 |
96.52 |
95.20 |
96.28 |
+0.49 |
21,130 |
102,497 |
-1,607 |
Jan15 |
140804 |
95.74 |
95.93 |
95.31 |
95.86 |
+0.50 |
3,049 |
15,318 |
-7 |
Feb15 |
140804 |
95.31 |
95.45 |
95.12 |
95.42 |
+0.50 |
2,025 |
6,368 |
-432 |
Mar15 |
140804 |
94.89 |
95.01 |
94.77 |
95.00 |
+0.50 |
2,945 |
18,057 |
+1,083 |
Apr15 |
140804 |
94.45 |
94.56 |
94.45 |
94.55 |
+0.49 |
268 |
4,876 |
+11 |
May15 |
140804 |
94.08 |
94.17 |
94.06 |
94.17 |
+0.50 |
266 |
2,477 |
+37 |
Jun15 |
140804 |
93.66 |
94.00 |
93.66 |
93.84 |
+0.50 |
1,945 |
30,198 |
+542 |
Jul15 |
140804 |
93.43 |
93.43 |
93.43 |
93.43 |
+0.50 |
371 |
3,564 |
+137 |
Aug15 |
140804 |
93.08 |
93.08 |
93.08 |
93.08 |
+0.50 |
70 |
2,077 |
+46 |
Sep15 |
140804 |
92.80 |
92.80 |
92.80 |
92.80 |
+0.50 |
160 |
7,648 |
+22 |
Oct15 |
140804 |
92.54 |
92.54 |
92.54 |
92.54 |
+0.50 |
34 |
2,476 |
+0 |
Nov15 |
140804 |
92.32 |
92.32 |
92.32 |
92.32 |
+0.49 |
68 |
5,190 |
+16 |
Dec15 |
140804 |
91.99 |
92.23 |
91.99 |
92.11 |
+0.48 |
3,553 |
63,687 |
+296 |
Total Volume and Open Interest |
169,649 |
478,288 |
-12,163 |
US Dollar Index(ICE) |
Sep14 |
140804 |
81.395 |
81.460 |
81.360 |
81.405 |
+0.027 |
24,110 |
72,566 |
-894 |
Dec14 |
140804 |
81.505 |
81.555 |
81.460 |
81.500 |
+0.025 |
304 |
2,300 |
+126 |
Mar15 |
140804 |
81.650 |
81.650 |
81.620 |
81.620 |
+0.025 |
6 |
94 |
+4 |
Total Volume and Open Interest |
24,424 |
74,987 |
-760 |
Australian Dollar(CME) |
Sep14 |
140804 |
92.82 |
93.09 |
92.78 |
93.04 |
+0.19 |
94,497 |
102,934 |
-2,191 |
Dec14 |
140804 |
92.20 |
92.47 |
92.20 |
92.46 |
+0.19 |
423 |
1,076 |
+146 |
Mar15 |
140804 |
91.89 |
91.89 |
91.70 |
91.89 |
+0.19 |
0 |
2 |
+0 |
Total Volume and Open Interest |
94,930 |
104,055 |
-2,042 |
British Pound(CME) |
Sep14 |
140804 |
168.21 |
168.59 |
168.08 |
168.47 |
+0.22 |
106,986 |
230,826 |
-5,137 |
Dec14 |
140804 |
167.99 |
168.38 |
167.94 |
168.31 |
+0.22 |
287 |
1,823 |
+209 |
Mar15 |
140804 |
168.10 |
168.10 |
167.87 |
168.10 |
+0.23 |
0 |
69 |
+0 |
Total Volume and Open Interest |
107,273 |
232,834 |
-4,928 |
Canadian Dollar(CME) |
Sep14 |
140804 |
91.50 |
91.61 |
91.37 |
91.57 |
+0.08 |
61,510 |
110,274 |
-1,478 |
Dec14 |
140804 |
91.23 |
91.37 |
91.22 |
91.37 |
+0.08 |
175 |
5,935 |
+59 |
Mar15 |
140804 |
91.17 |
91.17 |
91.09 |
91.17 |
+0.08 |
1 |
1,090 |
+1 |
Jun15 |
140804 |
90.90 |
90.99 |
90.90 |
90.99 |
+0.08 |
0 |
441 |
+0 |
Total Volume and Open Interest |
61,686 |
118,539 |
-1,418 |
Japanese Yen(CME) |
Sep14 |
140804 |
97.49 |
97.67 |
97.36 |
97.54 |
+0.01 |
146,578 |
190,655 |
+8,208 |
Dec14 |
140804 |
97.54 |
97.67 |
97.50 |
97.61 |
+0.01 |
561 |
2,217 |
+232 |
Mar15 |
140804 |
97.71 |
97.71 |
97.70 |
97.71 |
+0.01 |
0 |
91 |
+0 |
Total Volume and Open Interest |
147,142 |
192,975 |
+8,441 |
Swiss Franc(CME) |
Sep14 |
140804 |
110.44 |
110.46 |
110.25 |
110.31 |
-0.12 |
46,555 |
49,573 |
+697 |
Dec14 |
140804 |
110.45 |
110.51 |
110.39 |
110.39 |
-0.12 |
25 |
366 |
+5 |
Mar15 |
140804 |
110.50 |
110.62 |
110.50 |
110.50 |
-0.12 |
0 |
10 |
+0 |
Total Volume and Open Interest |
46,580 |
49,953 |
+702 |
EuroFX(CME) |
Sep14 |
140804 |
134.30 |
134.33 |
134.11 |
134.21 |
-0.09 |
167,085 |
346,124 |
-773 |
Dec14 |
140804 |
134.27 |
134.36 |
134.18 |
134.26 |
-0.09 |
3,563 |
17,997 |
+315 |
Mar15 |
140804 |
134.33 |
134.40 |
134.24 |
134.31 |
-0.09 |
307 |
911 |
+257 |
Total Volume and Open Interest |
170,955 |
365,074 |
-201 |
Mexican Peso(CME) |
Aug14 |
140804 |
756.88 |
756.88 |
756.75 |
756.88 |
+0.12 |
|
|
|
Sep14 |
140804 |
755.38 |
756.75 |
754.00 |
755.38 |
+0.12 |
64,507 |
146,264 |
-2,350 |
Total Volume and Open Interest |
64,631 |
146,780 |
-2,392 |
Brazilian Real(CME) |
Sep14 |
140804 |
439.45 |
441.05 |
438.05 |
439.10 |
+0.35 |
1,715 |
23,581 |
-759 |
Oct14 |
140804 |
435.60 |
437.35 |
434.55 |
435.60 |
+0.35 |
0 |
40 |
+0 |
Nov14 |
140804 |
431.95 |
431.95 |
431.50 |
431.95 |
+0.35 |
35 |
35 |
+35 |
Dec14 |
140804 |
428.75 |
428.75 |
428.65 |
428.75 |
+0.10 |
0 |
30 |
+0 |
Total Volume and Open Interest |
1,750 |
35,901 |
-2,467 |
30-Year T-Bonds(CBOT) |
Sep14 |
140804 |
138~020 |
138~160 |
137~280 |
138~030 |
+0~050 |
553,604 |
772,039 |
-8,520 |
Dec14 |
140804 |
136~200 |
137~010 |
136~150 |
136~210 |
+0~050 |
2,124 |
2,539 |
+1,021 |
Mar15 |
140804 |
135~230 |
135~230 |
135~180 |
135~230 |
+0~050 |
1 |
1 |
+0 |
Total Volume and Open Interest |
555,729 |
774,579 |
-7,499 |
10-Year T-Notes(CBOT) |
Sep14 |
140804 |
125~080 |
125~180 |
125~055 |
125~120 |
+0~040 |
1,885,354 |
2,724,275 |
+24,943 |
Dec14 |
140804 |
124~150 |
124~250 |
124~125 |
124~190 |
+0~045 |
17,066 |
41,051 |
+7,165 |
Mar15 |
140804 |
123~185 |
123~185 |
123~140 |
123~185 |
+0~045 |
|
|
|
Total Volume and Open Interest |
1,902,420 |
2,765,326 |
+32,108 |
5-Year T-Notes(CBOT) |
Sep14 |
140804 |
119~090 |
119~144 |
119~080 |
119~116 |
+0~020 |
1,004,338 |
2,171,101 |
+43,187 |
Dec14 |
140804 |
118~126 |
118~174 |
118~104 |
118~144 |
+0~024 |
4,042 |
18,406 |
+2,690 |
Mar15 |
140804 |
118~094 |
118~120 |
118~094 |
118~094 |
-0~024 |
|
|
|
Total Volume and Open Interest |
1,008,380 |
2,189,507 |
+45,877 |
2 Year T-Notes(CBOT) |
Sep14 |
140804 |
109~264 |
109~270 |
109~262 |
109~266 |
unch |
276,526 |
1,291,189 |
+27,867 |
Dec14 |
140804 |
109~144 |
109~154 |
109~144 |
109~146 |
+0~002 |
2,231 |
9,455 |
+2,194 |
Mar15 |
140804 |
109~116 |
109~144 |
109~116 |
109~116 |
-0~026 |
|
|
|
Total Volume and Open Interest |
278,757 |
1,300,644 |
+30,061 |
Eurodollars(CME) |
Sep14 |
140804 |
99.760 |
99.765 |
99.760 |
99.760 |
unch |
124,960 |
843,416 |
+25,392 |
Dec14 |
140804 |
99.730 |
99.730 |
99.725 |
99.725 |
unch |
184,808 |
907,982 |
+9,214 |
Mar15 |
140804 |
99.630 |
99.635 |
99.620 |
99.625 |
unch |
301,077 |
1,122,558 |
+6,276 |
Jun15 |
140804 |
99.445 |
99.455 |
99.435 |
99.445 |
+0.005 |
244,840 |
975,044 |
+11,595 |
Sep15 |
140804 |
99.220 |
99.245 |
99.215 |
99.230 |
+0.010 |
294,404 |
1,043,609 |
+1,876 |
Dec15 |
140804 |
98.980 |
99.010 |
98.970 |
98.995 |
+0.020 |
341,818 |
1,532,500 |
-16,116 |
Mar16 |
140804 |
98.720 |
98.760 |
98.705 |
98.745 |
+0.030 |
333,783 |
1,020,905 |
-13,864 |
Jun16 |
140804 |
98.445 |
98.490 |
98.430 |
98.475 |
+0.040 |
302,497 |
777,830 |
+7,252 |
Sep16 |
140804 |
98.155 |
98.215 |
98.150 |
98.195 |
+0.040 |
255,931 |
635,278 |
-4,465 |
Dec16 |
140804 |
97.905 |
97.960 |
97.895 |
97.935 |
+0.040 |
337,192 |
1,058,926 |
-8,680 |
Mar17 |
140804 |
97.690 |
97.750 |
97.685 |
97.725 |
+0.040 |
201,268 |
552,174 |
+19,125 |
Jun17 |
140804 |
97.485 |
97.555 |
97.485 |
97.525 |
+0.040 |
203,395 |
454,715 |
+9,381 |
Sep17 |
140804 |
97.330 |
97.385 |
97.320 |
97.355 |
+0.035 |
122,477 |
277,724 |
+10,416 |
Dec17 |
140804 |
97.170 |
97.235 |
97.165 |
97.200 |
+0.035 |
124,375 |
350,304 |
+5,000 |
Mar18 |
140804 |
97.065 |
97.120 |
97.055 |
97.085 |
+0.030 |
92,094 |
219,935 |
-11,028 |
Jun18 |
140804 |
96.960 |
97.015 |
96.955 |
96.980 |
+0.020 |
71,594 |
172,724 |
-903 |
Sep18 |
140804 |
96.875 |
96.925 |
96.870 |
96.890 |
+0.015 |
42,945 |
106,318 |
+669 |
Dec18 |
140804 |
96.795 |
96.850 |
96.795 |
96.810 |
+0.015 |
38,607 |
151,945 |
-216 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Sep14 |
140804 |
151~15 |
151~30 |
151~05 |
151~11 |
+0~04 |
146,211 |
494,636 |
+5,128 |
Dec14 |
140804 |
149~28 |
149~28 |
149~24 |
149~28 |
+0~04 |
0 |
26 |
+0 |
Mar15 |
140804 |
149~28 |
149~28 |
149~24 |
149~28 |
+0~04 |
|
|
|
Total Volume and Open Interest |
146,211 |
494,662 |
+5,128 |
30 Day Federal Funds(CBOT) |
Aug14 |
140804 |
99.910 |
99.910 |
99.905 |
99.908 |
+0.003 |
27 |
29,924 |
-14 |
Sep14 |
140804 |
99.905 |
99.905 |
99.900 |
99.900 |
unch |
5 |
31,725 |
+0 |
Oct14 |
140804 |
99.900 |
99.900 |
99.900 |
99.900 |
unch |
39 |
21,643 |
-25 |
Nov14 |
140804 |
99.890 |
99.890 |
99.890 |
99.890 |
unch |
390 |
16,646 |
-20 |
Dec14 |
140804 |
99.885 |
99.890 |
99.880 |
99.885 |
unch |
785 |
33,362 |
-446 |
Jan15 |
140804 |
99.875 |
99.880 |
99.875 |
99.875 |
unch |
2,344 |
32,190 |
+157 |
Total Volume and Open Interest |
49,831 |
432,613 |
-37,639 |
3-Mth Euro-Yen(CME) |
Sep14 |
140804 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140804 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140804 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140804 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140804 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Dec15 |
140804 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar16 |
140804 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun16 |
140804 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep16 |
140804 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec16 |
140804 |
99.695 |
99.695 |
99.695 |
99.695 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Sep14 |
140804 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140804 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140804 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140804 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140804 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140804 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140804 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun16 |
140804 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
102 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep14 |
140804 |
145.94 |
146.02 |
145.94 |
146.00 |
+0.07 |
2,216 |
18,170 |
+235 |
Dec14 |
140804 |
145.43 |
145.43 |
145.43 |
145.43 |
+0.07 |
0 |
2 |
+0 |
Mar15 |
140804 |
144.86 |
144.86 |
144.86 |
144.86 |
+0.07 |
|
|
|
Total Volume and Open Interest |
2,216 |
18,172 |
+235 |
Euro-Bund(EUREX) |
Sep14 |
140804 |
148.40 |
148.57 |
148.33 |
148.46 |
+0.04 |
921,218 |
1,159,163 |
+3,394 |
Dec14 |
140804 |
146.53 |
146.62 |
146.47 |
146.58 |
+0.05 |
301 |
4,215 |
+216 |
Mar15 |
140804 |
146.03 |
146.03 |
146.03 |
146.03 |
-0.34 |
0 |
3 |
+0 |
Total Volume and Open Interest |
921,519 |
1,163,381 |
+3,610 |
Euro-Bobl(EUREX) |
Sep14 |
140804 |
128.48 |
128.52 |
128.43 |
128.48 |
-0.01 |
466,245 |
922,728 |
+5,766 |
Dec14 |
140804 |
126.83 |
126.83 |
126.81 |
126.81 |
-0.02 |
739 |
2,336 |
+728 |
Mar15 |
140804 |
126.81 |
126.81 |
126.81 |
126.81 |
-0.02 |
|
|
|
Total Volume and Open Interest |
466,984 |
925,064 |
+6,494 |
3-Mth Euribor(EUREX) |
Sep14 |
140804 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
0 |
3,786 |
+0 |
Dec14 |
140804 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
1 |
2,259 |
+0 |
Mar15 |
140804 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
2,970 |
+0 |
Total Volume and Open Interest |
131 |
29,949 |
-25 |
Long Gilt(LIFFE) |
Sep14 |
140804 |
111~08 |
111~17 |
111~08 |
111~15 |
+0~06 |
186,821 |
375,411 |
-12,864 |
Dec14 |
140804 |
111~15 |
111~15 |
111~15 |
111~15 |
+0~06 |
|
|
|
Total Volume and Open Interest |
186,821 |
375,411 |
-12,864 |
3-Mth Short Sterling(LIFFE) |
Sep14 |
140804 |
99.39 |
99.39 |
99.38 |
99.39 |
unch |
35,044 |
376,708 |
+19,652 |
Dec14 |
140804 |
99.21 |
99.23 |
99.21 |
99.23 |
+0.01 |
55,831 |
447,127 |
-3,967 |
Mar15 |
140804 |
98.99 |
99.02 |
98.99 |
99.02 |
+0.02 |
62,292 |
359,658 |
+1,189 |
Jun15 |
140804 |
98.76 |
98.80 |
98.76 |
98.80 |
+0.03 |
54,531 |
252,667 |
-2,724 |
Sep15 |
140804 |
98.54 |
98.57 |
98.53 |
98.57 |
+0.03 |
61,176 |
242,449 |
+365 |
Dec15 |
140804 |
98.32 |
98.37 |
98.32 |
98.36 |
+0.03 |
59,347 |
293,854 |
-6,227 |
Total Volume and Open Interest |
498,821 |
2,874,760 |
+2,752 |
3-Mth Euribor(LIFFE) |
Sep14 |
140804 |
99.795 |
99.795 |
99.790 |
99.790 |
unch |
24,872 |
483,512 |
-390 |
Dec14 |
140804 |
99.800 |
99.805 |
99.795 |
99.800 |
unch |
21,294 |
426,773 |
-1,422 |
Mar15 |
140804 |
99.810 |
99.810 |
99.805 |
99.810 |
unch |
22,271 |
389,540 |
+204 |
Total Volume and Open Interest |
259,350 |
3,619,277 |
-5,186 |
3-Mth Aus T-Bills(SFE) |
Sep14 |
140804 |
97.37 |
97.37 |
97.36 |
97.37 |
unch |
10,991 |
171,135 |
-4,447 |
Dec14 |
140804 |
97.39 |
97.41 |
97.38 |
97.39 |
-0.01 |
32,737 |
236,840 |
+2,751 |
Mar15 |
140804 |
97.38 |
97.41 |
97.37 |
97.38 |
-0.01 |
34,944 |
204,620 |
-4,027 |
Jun15 |
140804 |
97.33 |
97.36 |
97.30 |
97.32 |
-0.01 |
17,908 |
153,380 |
+2,911 |
Sep15 |
140804 |
97.23 |
97.28 |
97.22 |
97.23 |
-0.01 |
11,992 |
118,946 |
+1,965 |
Dec15 |
140804 |
97.14 |
97.18 |
97.12 |
97.14 |
unch |
6,862 |
72,517 |
+1,653 |
Mar16 |
140804 |
97.05 |
97.09 |
97.04 |
97.05 |
unch |
3,580 |
39,238 |
+1,508 |
Jun16 |
140804 |
96.95 |
97.00 |
96.94 |
96.96 |
unch |
3,281 |
23,660 |
+973 |
Sep16 |
140804 |
96.85 |
96.87 |
96.85 |
96.87 |
+0.01 |
165 |
2,578 |
+58 |
Dec16 |
140804 |
96.77 |
96.77 |
96.77 |
96.77 |
+0.01 |
100 |
512 |
+24 |
Total Volume and Open Interest |
122,560 |
1,023,718 |
+3,369 |
10-Year Aus T-Bonds(SFE) |
Sep14 |
140804 |
96.49 |
96.56 |
96.44 |
96.51 |
+0.02 |
104,843 |
662,525 |
+4,830 |
Dec14 |
140804 |
96.51 |
96.51 |
96.51 |
96.51 |
+0.02 |
|
|
|
Total Volume and Open Interest |
104,843 |
662,525 |
+4,830 |
3-Year Aus T-Bonds(SFE) |
Sep14 |
140804 |
97.28 |
97.34 |
97.25 |
97.28 |
unch |
244,523 |
844,062 |
+14,438 |
Dec14 |
140804 |
97.28 |
97.28 |
97.28 |
97.28 |
unch |
|
|
|
Total Volume and Open Interest |
244,523 |
844,062 |
+14,438 |
Gold(CMX) |
Aug14 |
140804 |
1294.4 |
1295.0 |
1285.9 |
1287.7 |
-5.9 |
5,663 |
8,120 |
-800 |
Oct14 |
140804 |
1294.9 |
1295.5 |
1286.4 |
1288.3 |
-5.8 |
7,074 |
22,911 |
+201 |
Dec14 |
140804 |
1295.4 |
1296.4 |
1287.0 |
1288.9 |
-5.9 |
143,363 |
265,911 |
+1,085 |
Feb15 |
140804 |
1295.4 |
1296.6 |
1287.9 |
1289.6 |
-6.0 |
541 |
10,935 |
+50 |
Apr15 |
140804 |
1294.9 |
1294.9 |
1290.3 |
1290.3 |
-6.0 |
226 |
7,915 |
+46 |
Jun15 |
140804 |
1296.9 |
1296.9 |
1291.0 |
1291.0 |
-6.0 |
20 |
7,561 |
+0 |
Aug15 |
140804 |
1291.9 |
1291.9 |
1291.9 |
1291.9 |
-6.0 |
41 |
5,177 |
+33 |
Oct15 |
140804 |
1296.4 |
1296.6 |
1292.8 |
1292.8 |
-6.0 |
0 |
569 |
+0 |
Dec15 |
140804 |
1298.7 |
1298.7 |
1293.8 |
1294.0 |
-6.1 |
243 |
13,169 |
+86 |
Feb16 |
140804 |
1295.6 |
1295.6 |
1295.6 |
1295.6 |
-6.1 |
0 |
848 |
+0 |
Apr16 |
140804 |
1297.4 |
1297.4 |
1297.4 |
1297.4 |
-6.2 |
0 |
150 |
+0 |
Jun16 |
140804 |
1299.4 |
1299.4 |
1299.4 |
1299.4 |
-6.3 |
50 |
4,160 |
+25 |
Total Volume and Open Interest |
158,284 |
368,538 |
+690 |
Silver(CMX) |
Sep14 |
140804 |
2033.5 |
2048.0 |
2017.0 |
2023.3 |
-13.8 |
41,493 |
98,499 |
+691 |
Dec14 |
140804 |
2040.5 |
2051.0 |
2023.5 |
2029.9 |
-13.5 |
2,712 |
34,745 |
+323 |
Mar15 |
140804 |
2047.5 |
2056.5 |
2035.8 |
2035.8 |
-13.4 |
463 |
6,343 |
+252 |
May15 |
140804 |
2054.5 |
2054.5 |
2036.5 |
2039.2 |
-13.4 |
107 |
2,789 |
+29 |
Jul15 |
140804 |
2042.8 |
2042.8 |
2042.8 |
2042.8 |
-13.4 |
71 |
3,401 |
+55 |
Sep15 |
140804 |
2050.0 |
2050.0 |
2047.1 |
2047.1 |
-13.0 |
26 |
1,120 |
+16 |
Dec15 |
140804 |
2068.0 |
2068.0 |
2053.2 |
2053.2 |
-13.2 |
52 |
6,130 |
-6 |
Total Volume and Open Interest |
45,003 |
160,497 |
+1,092 |
Platinum(NYMEX) |
Oct14 |
140804 |
1464.5 |
1471.9 |
1461.3 |
1466.6 |
+3.3 |
11,819 |
67,209 |
-522 |
Jan15 |
140804 |
1464.6 |
1471.3 |
1463.9 |
1468.0 |
+3.4 |
126 |
2,083 |
+44 |
Apr15 |
140804 |
1469.2 |
1469.2 |
1469.2 |
1469.2 |
+3.4 |
2 |
7 |
+2 |
Jul15 |
140804 |
1469.2 |
1469.2 |
1469.2 |
1469.2 |
+3.4 |
|
|
|
Total Volume and Open Interest |
11,947 |
69,333 |
-481 |
Palladium(NYMEX) |
Sep14 |
140804 |
864.55 |
870.75 |
853.45 |
855.10 |
-9.45 |
4,764 |
41,389 |
-12 |
Dec14 |
140804 |
864.30 |
870.40 |
854.00 |
855.60 |
-9.35 |
357 |
3,931 |
+223 |
Mar15 |
140804 |
867.90 |
870.20 |
855.35 |
855.35 |
-9.35 |
0 |
6 |
+0 |
Total Volume and Open Interest |
5,121 |
45,782 |
+210 |
Copper(CMX) |
Sep14 |
140804 |
321.40 |
325.30 |
319.95 |
324.40 |
+2.95 |
43,065 |
106,094 |
-1,736 |
Dec14 |
140804 |
322.35 |
326.20 |
321.00 |
325.45 |
+3.00 |
5,591 |
46,514 |
+357 |
Mar15 |
140804 |
321.80 |
326.10 |
321.80 |
325.80 |
+3.20 |
730 |
9,280 |
+291 |
May15 |
140804 |
324.40 |
326.35 |
324.40 |
325.80 |
+3.25 |
200 |
1,156 |
+36 |
Jul15 |
140804 |
325.75 |
325.75 |
325.75 |
325.75 |
+3.35 |
89 |
514 |
+0 |
Total Volume and Open Interest |
50,218 |
171,689 |
-1,518 |
DJIA Index(CBOT) |
Sep14 |
140804 |
16439 |
16516 |
16385 |
16486 |
+70 |
67 |
3,362 |
-18 |
Dec14 |
140804 |
16405 |
16405 |
16335 |
16405 |
+70 |
0 |
60 |
+0 |
Mar15 |
140804 |
16326 |
16326 |
16256 |
16326 |
+70 |
|
|
|
Jun15 |
140804 |
16247 |
16247 |
16177 |
16247 |
+70 |
|
|
|
Total Volume and Open Interest |
67 |
3,422 |
-18 |
E-mini DJIA Index(CBOT) |
Sep14 |
140804 |
16429 |
16528 |
16378 |
16486 |
+70 |
259,862 |
127,474 |
+4,381 |
Dec14 |
140804 |
16348 |
16405 |
16309 |
16405 |
+70 |
32 |
208 |
+18 |
Mar15 |
140804 |
16338 |
16338 |
16326 |
16326 |
+70 |
0 |
18 |
+0 |
Jun15 |
140804 |
16247 |
16247 |
16247 |
16247 |
+70 |
5 |
2 |
-1 |
Total Volume and Open Interest |
259,899 |
127,702 |
+4,398 |
S & P 500(CME) |
Sep14 |
140804 |
1920.10 |
1937.20 |
1915.50 |
1932.10 |
+13.60 |
12,707 |
143,438 |
-431 |
Dec14 |
140804 |
1914.50 |
1928.60 |
1908.00 |
1924.20 |
+13.60 |
112 |
6,213 |
+87 |
Mar15 |
140804 |
1916.80 |
1921.20 |
1901.20 |
1916.80 |
+13.60 |
0 |
3,137 |
+0 |
Jun15 |
140804 |
1910.10 |
1914.50 |
1894.50 |
1910.10 |
+13.60 |
|
|
|
Total Volume and Open Interest |
12,819 |
152,788 |
-344 |
S & P 500 E-Mini(Globex) |
Sep14 |
140804 |
1919.50 |
1937.50 |
1914.75 |
1932.00 |
+13.50 |
2,772,401 |
2,936,401 |
+7,870 |
Dec14 |
140804 |
1912.00 |
1929.50 |
1907.25 |
1924.25 |
+13.75 |
7,643 |
29,466 |
+1,234 |
Total Volume and Open Interest |
2,780,101 |
2,966,356 |
+9,111 |
NASDAQ 100(CME) |
Sep14 |
140804 |
3882.30 |
3916.50 |
3867.00 |
3896.80 |
+23.50 |
1,150 |
4,855 |
-271 |
Dec14 |
140804 |
3889.30 |
3909.80 |
3862.00 |
3889.30 |
+23.30 |
0 |
1 |
+0 |
Mar15 |
140804 |
3882.80 |
3882.80 |
3859.50 |
3882.80 |
+23.30 |
|
|
|
Total Volume and Open Interest |
1,150 |
4,856 |
-271 |
NASDAQ 100 E-Mini(Globex) |
Sep14 |
140804 |
3873.00 |
3915.80 |
3867.30 |
3896.80 |
+23.50 |
423,444 |
368,623 |
-7,194 |
Dec14 |
140804 |
3864.30 |
3908.00 |
3860.50 |
3889.30 |
+23.30 |
734 |
451 |
-25 |
Total Volume and Open Interest |
424,182 |
369,121 |
-7,218 |
S & P Midcap 400(CME) |
Sep14 |
140804 |
1374.00 |
1374.00 |
1371.40 |
1371.40 |
+6.60 |
195 |
524 |
+195 |
Dec14 |
140804 |
1367.30 |
1367.30 |
1360.70 |
1367.30 |
+6.60 |
|
|
|
Mar15 |
140804 |
1363.30 |
1363.30 |
1356.70 |
1363.30 |
+6.60 |
|
|
|
Total Volume and Open Interest |
195 |
524 |
+195 |
Volatility Index(CBOE) |
Aug14 |
140804 |
16.00 |
16.05 |
14.45 |
14.95 |
-1.10 |
174,268 |
0 |
-143,402 |
Sep14 |
140804 |
16.00 |
16.16 |
14.95 |
15.35 |
-0.75 |
93,289 |
0 |
-95,776 |
Oct14 |
140804 |
16.19 |
16.37 |
15.35 |
15.70 |
-0.55 |
43,491 |
0 |
-57,800 |
Nov14 |
140804 |
16.45 |
16.65 |
15.75 |
16.05 |
-0.50 |
26,837 |
0 |
-39,766 |
Total Volume and Open Interest |
372,896 |
|
|
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep14 |
140804 |
15435 |
15545 |
15400 |
15520 |
+85 |
19,550 |
62,101 |
-529 |
Dec14 |
140804 |
15420 |
15475 |
15405 |
15475 |
+85 |
5 |
29 |
+5 |
Total Volume and Open Interest |
19,555 |
62,130 |
-524 |
Nikkei 225(SGX) |
Sep14 |
140804 |
15555 |
15555 |
15395 |
15465 |
-105 |
83,556 |
260,013 |
+4,464 |
Dec14 |
140804 |
15400 |
15400 |
15350 |
15380 |
-105 |
6 |
27,253 |
-1 |
Mar15 |
140804 |
15370 |
15370 |
15370 |
15370 |
-100 |
0 |
50 |
+0 |
Total Volume and Open Interest |
83,662 |
298,152 |
+4,563 |
CAC 40(EURONEXT) |
Aug14 |
140804 |
4215.0 |
4249.0 |
4203.0 |
4217.0 |
+14.0 |
167,476 |
263,528 |
-1,050 |
Sep14 |
140804 |
4213.5 |
4249.0 |
4207.0 |
4218.0 |
+14.5 |
2,652 |
45,573 |
-232 |
Oct14 |
140804 |
4209.5 |
4209.5 |
4209.5 |
4209.5 |
+14.0 |
4 |
18,292 |
+3 |
Total Volume and Open Interest |
170,132 |
327,751 |
-1,279 |
Hang Seng Index(HKFE) |
Aug14 |
140804 |
24495 |
24668 |
24402 |
24515 |
+17 |
55,365 |
125,917 |
+3,140 |
Sep14 |
140804 |
24385 |
24584 |
24331 |
24448 |
+23 |
1,152 |
6,836 |
+161 |
Total Volume and Open Interest |
56,940 |
135,457 |
-13,650 |
DAX(EUREX) |
Sep14 |
140804 |
9226.5 |
9263.0 |
9130.5 |
9163.0 |
-49.5 |
162,555 |
138,498 |
+1,308 |
Dec14 |
140804 |
9237.5 |
9268.0 |
9141.5 |
9170.0 |
-50.0 |
618 |
2,769 |
+445 |
Mar15 |
140804 |
9232.0 |
9258.0 |
9159.0 |
9182.0 |
-49.5 |
2 |
336 |
-2 |
Total Volume and Open Interest |
163,175 |
141,603 |
+1,751 |
FT-SE 100(EURONEXT) |
Sep14 |
140804 |
6625.50 |
6668.00 |
6618.00 |
6634.50 |
+9.00 |
135,300 |
600,399 |
+6,397 |
Dec14 |
140804 |
6607.50 |
6607.50 |
6607.50 |
6607.50 |
+9.00 |
26 |
13,623 |
+0 |
Mar15 |
140804 |
6572.50 |
6572.50 |
6561.50 |
6561.50 |
+9.00 |
80 |
291 |
+10 |
Total Volume and Open Interest |
135,406 |
614,353 |
+6,407 |
SPI 200(SFE) |
Sep14 |
140804 |
5496.0 |
5501.0 |
5455.0 |
5484.0 |
-15.0 |
30,720 |
237,827 |
+4,595 |
Dec14 |
140804 |
5489.0 |
5489.0 |
5460.0 |
5482.0 |
-14.0 |
97 |
3,192 |
+18 |
Mar15 |
140804 |
5449.0 |
5449.0 |
5449.0 |
5449.0 |
-14.0 |
53 |
1,973 |
+1 |
Total Volume and Open Interest |
31,109 |
247,729 |
+4,783 |
FTSE MIB(ISE) |
Sep14 |
140804 |
20475.00 |
20560.00 |
20325.00 |
20395.00 |
+32.00 |
41,173 |
47,044 |
-1,579 |
Dec14 |
140804 |
20355.00 |
20400.00 |
20250.00 |
20290.00 |
+29.00 |
84 |
189 |
-5 |
Mar15 |
140804 |
20297.00 |
20297.00 |
20297.00 |
20297.00 |
+38.00 |
|
|
|
Total Volume and Open Interest |
41,257 |
47,233 |
-1,584 |
KOSPI 200(KFE) |
Sep14 |
140804 |
269.85 |
271.40 |
269.15 |
269.90 |
-0.50 |
193,580 |
133,625 |
+1,778 |
Dec14 |
140804 |
271.95 |
272.90 |
270.95 |
271.35 |
-0.60 |
584 |
3,889 |
+188 |
Mar15 |
140804 |
270.55 |
270.95 |
270.55 |
270.95 |
+0.30 |
1 |
709 |
+11 |
Total Volume and Open Interest |
194,166 |
138,676 |
+2,049 |
GSCI(CME) |
Aug14 |
140804 |
619.30 |
621.00 |
616.40 |
620.50 |
+4.00 |
666 |
8,193 |
-545 |
Sep14 |
140804 |
619.00 |
620.00 |
615.20 |
619.70 |
+4.40 |
503 |
984 |
+500 |
Oct14 |
140804 |
619.20 |
619.20 |
614.70 |
619.20 |
+4.40 |
|
|
|
Total Volume and Open Interest |
1,169 |
9,177 |
-45 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|