|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed August 06, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug14 |
140806 |
1222.75 |
1237.50 |
1219.50 |
1237.00 |
+14.25 |
1,836 |
6,239 |
-1,304 |
Sep14 |
140806 |
1080.75 |
1097.50 |
1078.00 |
1096.50 |
+15.00 |
10,718 |
30,539 |
+1,782 |
Nov14 |
140806 |
1064.50 |
1081.00 |
1059.50 |
1080.00 |
+14.25 |
98,113 |
404,404 |
-262 |
Jan15 |
140806 |
1073.00 |
1089.00 |
1067.75 |
1088.25 |
+14.00 |
8,771 |
63,343 |
+247 |
Mar15 |
140806 |
1083.25 |
1096.50 |
1076.00 |
1095.75 |
+13.50 |
7,245 |
43,091 |
+552 |
May15 |
140806 |
1089.00 |
1102.75 |
1082.50 |
1102.00 |
+13.00 |
3,979 |
22,709 |
+582 |
Jul15 |
140806 |
1098.00 |
1108.25 |
1089.25 |
1107.75 |
+13.00 |
3,776 |
23,337 |
+547 |
Aug15 |
140806 |
1087.00 |
1106.00 |
1087.00 |
1106.00 |
+13.75 |
7 |
965 |
-3 |
Sep15 |
140806 |
1093.50 |
1093.50 |
1080.25 |
1093.50 |
+13.25 |
9 |
264 |
-2 |
Nov15 |
140806 |
1070.25 |
1086.50 |
1067.00 |
1085.75 |
+13.00 |
1,605 |
28,138 |
+386 |
Jan16 |
140806 |
1090.25 |
1090.25 |
1077.50 |
1090.25 |
+12.75 |
1 |
262 |
+1 |
Mar16 |
140806 |
1075.25 |
1092.75 |
1075.25 |
1092.75 |
+12.00 |
0 |
37 |
+0 |
May16 |
140806 |
1094.25 |
1094.25 |
1083.75 |
1094.25 |
+10.50 |
0 |
13 |
+0 |
Jul16 |
140806 |
1095.00 |
1096.75 |
1086.50 |
1096.75 |
+10.25 |
0 |
62 |
+0 |
Total Volume and Open Interest |
136,079 |
623,982 |
+2,526 |
Soybean Meal(CBOT) |
Aug14 |
140806 |
382.80 |
388.80 |
381.50 |
388.00 |
+5.80 |
1,083 |
3,021 |
-85 |
Sep14 |
140806 |
355.60 |
362.00 |
354.00 |
361.00 |
+5.30 |
10,444 |
41,724 |
-1,635 |
Oct14 |
140806 |
346.30 |
351.40 |
343.00 |
350.70 |
+4.40 |
5,269 |
26,501 |
+306 |
Dec14 |
140806 |
343.40 |
348.90 |
340.20 |
348.20 |
+4.60 |
27,630 |
160,655 |
+597 |
Jan15 |
140806 |
342.70 |
348.10 |
339.50 |
347.40 |
+4.50 |
1,426 |
19,778 |
-10 |
Mar15 |
140806 |
343.80 |
348.80 |
340.70 |
348.20 |
+4.00 |
2,255 |
20,176 |
+406 |
May15 |
140806 |
347.20 |
349.60 |
342.60 |
349.50 |
+3.60 |
1,269 |
13,335 |
+415 |
Jul15 |
140806 |
347.80 |
351.90 |
344.50 |
351.30 |
+3.40 |
1,069 |
13,714 |
+213 |
Aug15 |
140806 |
349.50 |
351.10 |
345.00 |
351.10 |
+3.20 |
122 |
2,557 |
+53 |
Sep15 |
140806 |
348.00 |
349.50 |
344.80 |
349.50 |
+3.40 |
89 |
1,658 |
+51 |
Total Volume and Open Interest |
50,919 |
308,728 |
+386 |
Soybean Oil(CBOT) |
Aug14 |
140806 |
35.48 |
35.89 |
35.43 |
35.79 |
+0.32 |
2,493 |
1,811 |
-1,120 |
Sep14 |
140806 |
35.62 |
36.00 |
35.44 |
35.86 |
+0.29 |
16,061 |
42,290 |
+1,642 |
Oct14 |
140806 |
35.73 |
36.87 |
35.54 |
35.96 |
+0.30 |
7,087 |
21,773 |
+783 |
Dec14 |
140806 |
35.90 |
36.36 |
35.75 |
36.20 |
+0.33 |
43,298 |
200,292 |
-4,572 |
Jan15 |
140806 |
36.09 |
36.54 |
35.94 |
36.39 |
+0.34 |
2,994 |
20,172 |
+670 |
Mar15 |
140806 |
36.29 |
36.74 |
36.09 |
36.62 |
+0.40 |
2,826 |
15,227 |
+303 |
May15 |
140806 |
36.46 |
36.90 |
36.24 |
36.78 |
+0.41 |
1,840 |
10,637 |
+13 |
Jul15 |
140806 |
36.57 |
37.03 |
36.39 |
36.93 |
+0.41 |
735 |
6,925 |
-29 |
Aug15 |
140806 |
36.69 |
37.09 |
36.60 |
36.99 |
+0.39 |
25 |
1,640 |
+8 |
Sep15 |
140806 |
36.79 |
36.97 |
36.61 |
36.97 |
+0.36 |
33 |
1,373 |
+5 |
Total Volume and Open Interest |
77,585 |
327,543 |
-2,169 |
Canola(WCE) |
Nov14 |
140806 |
437.1 |
443.6 |
436.1 |
442.0 |
+2.7 |
9,395 |
87,857 |
+1,213 |
Jan15 |
140806 |
441.6 |
448.2 |
440.8 |
446.9 |
+2.5 |
3,014 |
30,131 |
+374 |
Mar15 |
140806 |
444.0 |
449.5 |
441.5 |
447.8 |
+2.5 |
1,667 |
14,396 |
+173 |
May15 |
140806 |
437.8 |
445.6 |
437.8 |
444.4 |
+2.7 |
507 |
9,677 |
+38 |
Jul15 |
140806 |
433.4 |
440.8 |
433.4 |
439.9 |
+2.6 |
676 |
6,310 |
-150 |
Total Volume and Open Interest |
15,875 |
154,656 |
+1,999 |
Corn(CBOT) |
Sep14 |
140806 |
355.75 |
364.00 |
355.50 |
363.25 |
+7.00 |
75,699 |
455,658 |
-8,385 |
Dec14 |
140806 |
366.75 |
374.75 |
366.50 |
374.25 |
+7.00 |
114,717 |
629,474 |
+6,439 |
Mar15 |
140806 |
379.25 |
387.50 |
379.25 |
387.00 |
+7.00 |
16,458 |
120,877 |
+2,675 |
May15 |
140806 |
387.50 |
395.50 |
387.50 |
395.00 |
+6.75 |
3,592 |
29,362 |
+872 |
Jul15 |
140806 |
395.25 |
402.50 |
394.50 |
401.75 |
+6.50 |
5,624 |
51,242 |
+923 |
Sep15 |
140806 |
402.00 |
408.25 |
402.00 |
408.25 |
+6.00 |
1,164 |
14,027 |
+343 |
Dec15 |
140806 |
409.75 |
415.75 |
407.75 |
415.50 |
+5.50 |
3,614 |
70,162 |
+755 |
Mar16 |
140806 |
420.00 |
424.25 |
419.25 |
424.25 |
+5.00 |
68 |
2,001 |
-1 |
May16 |
140806 |
428.00 |
430.75 |
426.00 |
430.75 |
+4.75 |
23 |
642 |
+6 |
Jul16 |
140806 |
435.00 |
435.25 |
430.50 |
435.25 |
+4.75 |
43 |
1,337 |
-2 |
Total Volume and Open Interest |
221,156 |
1,377,927 |
+3,664 |
Wheat(CBOT) |
Sep14 |
140806 |
553.00 |
572.00 |
552.75 |
568.00 |
+15.50 |
55,273 |
187,694 |
-3,214 |
Dec14 |
140806 |
573.00 |
591.00 |
572.75 |
586.75 |
+14.00 |
37,170 |
143,863 |
+4,228 |
Mar15 |
140806 |
592.50 |
609.75 |
592.50 |
605.50 |
+13.00 |
12,089 |
54,363 |
+1,094 |
May15 |
140806 |
604.75 |
621.00 |
604.75 |
617.75 |
+13.00 |
2,903 |
12,740 |
+319 |
Jul15 |
140806 |
611.25 |
626.50 |
611.25 |
624.00 |
+12.25 |
3,339 |
32,651 |
+112 |
Sep15 |
140806 |
624.25 |
637.00 |
623.75 |
634.00 |
+10.25 |
187 |
1,411 |
-25 |
Total Volume and Open Interest |
111,393 |
438,321 |
+2,509 |
Wheat(KCBT) |
Sep14 |
140806 |
642.00 |
661.75 |
642.00 |
656.25 |
+13.50 |
11,011 |
58,477 |
-1,561 |
Dec14 |
140806 |
656.00 |
674.25 |
656.00 |
668.75 |
+12.75 |
7,645 |
56,938 |
+497 |
Mar15 |
140806 |
665.00 |
680.75 |
665.00 |
676.00 |
+13.50 |
1,894 |
14,525 |
-57 |
May15 |
140806 |
673.50 |
682.50 |
673.50 |
678.75 |
+13.25 |
436 |
5,531 |
-86 |
Jul15 |
140806 |
662.75 |
674.00 |
659.00 |
669.75 |
+14.25 |
405 |
7,709 |
-83 |
Sep15 |
140806 |
679.00 |
679.75 |
665.50 |
679.75 |
+14.25 |
1 |
738 |
+0 |
Total Volume and Open Interest |
21,422 |
144,811 |
-1,265 |
Wheat(MGE) |
Sep14 |
140806 |
629.00 |
649.25 |
629.00 |
643.00 |
+13.75 |
2,549 |
24,772 |
-282 |
Dec14 |
140806 |
640.00 |
659.75 |
640.00 |
653.50 |
+13.00 |
1,834 |
27,008 |
+97 |
Mar15 |
140806 |
653.50 |
672.00 |
653.50 |
665.75 |
+12.25 |
478 |
8,978 |
+162 |
May15 |
140806 |
669.00 |
679.00 |
665.75 |
673.50 |
+13.00 |
54 |
1,978 |
+3 |
Jul15 |
140806 |
674.50 |
682.25 |
672.25 |
680.50 |
+12.75 |
36 |
892 |
-6 |
Total Volume and Open Interest |
4,965 |
64,369 |
-25 |
Oats(CBOT) |
Sep14 |
140806 |
361.00 |
366.00 |
358.25 |
366.00 |
+6.00 |
230 |
1,000 |
+9 |
Dec14 |
140806 |
332.50 |
341.00 |
332.50 |
340.25 |
+7.25 |
263 |
5,631 |
+11 |
Mar15 |
140806 |
320.00 |
326.00 |
318.75 |
325.25 |
+6.50 |
5 |
459 |
+0 |
May15 |
140806 |
312.00 |
314.75 |
309.50 |
314.75 |
+5.25 |
0 |
130 |
+0 |
Total Volume and Open Interest |
498 |
7,229 |
+20 |
Rough Rice(CBOT) |
Sep14 |
140806 |
12.65 |
12.71 |
12.62 |
12.62 |
-0.05 |
377 |
5,452 |
+52 |
Nov14 |
140806 |
12.80 |
12.87 |
12.80 |
12.80 |
-0.05 |
232 |
4,031 |
+74 |
Jan15 |
140806 |
13.00 |
13.02 |
12.95 |
12.97 |
-0.03 |
12 |
261 |
+4 |
Mar15 |
140806 |
13.16 |
13.16 |
13.14 |
13.14 |
-0.03 |
0 |
103 |
+0 |
Total Volume and Open Interest |
621 |
9,847 |
+130 |
Live Cattle(CME) |
Aug14 |
140806 |
158.400 |
158.750 |
157.300 |
158.550 |
+0.100 |
9,877 |
20,412 |
-4,136 |
Oct14 |
140806 |
155.800 |
156.380 |
154.735 |
155.950 |
+0.300 |
18,526 |
156,006 |
+950 |
Dec14 |
140806 |
156.000 |
156.400 |
155.200 |
155.900 |
unch |
7,401 |
78,721 |
+330 |
Feb15 |
140806 |
156.150 |
156.400 |
155.350 |
156.350 |
+0.200 |
4,332 |
34,238 |
+333 |
Apr15 |
140806 |
155.600 |
155.800 |
154.800 |
155.500 |
-0.250 |
1,900 |
22,141 |
+261 |
Jun15 |
140806 |
147.550 |
148.450 |
147.100 |
148.235 |
+0.450 |
847 |
6,074 |
+301 |
Total Volume and Open Interest |
43,137 |
320,439 |
-1,865 |
Feeder Cattle(CME) |
Aug14 |
140806 |
221.630 |
222.235 |
219.900 |
221.330 |
+0.080 |
2,450 |
10,381 |
-483 |
Sep14 |
140806 |
220.850 |
221.435 |
219.535 |
220.735 |
unch |
2,779 |
11,245 |
+31 |
Oct14 |
140806 |
220.185 |
220.700 |
218.650 |
219.985 |
-0.065 |
3,253 |
10,105 |
+108 |
Nov14 |
140806 |
218.500 |
218.800 |
216.880 |
218.150 |
unch |
1,466 |
6,215 |
+48 |
Jan15 |
140806 |
213.600 |
213.850 |
211.935 |
213.330 |
-0.420 |
658 |
6,367 |
+4 |
Mar15 |
140806 |
211.400 |
211.735 |
210.000 |
211.380 |
+0.250 |
82 |
1,564 |
+5 |
Apr15 |
140806 |
210.800 |
211.130 |
209.535 |
211.000 |
+0.200 |
23 |
570 |
-2 |
Total Volume and Open Interest |
10,717 |
46,973 |
-284 |
Lean Hogs(CME) |
Aug14 |
140806 |
115.750 |
117.450 |
115.750 |
116.400 |
+0.550 |
8,798 |
19,409 |
-2,796 |
Oct14 |
140806 |
101.500 |
103.750 |
101.200 |
102.200 |
+0.520 |
16,726 |
96,575 |
+1,369 |
Dec14 |
140806 |
93.750 |
95.650 |
93.750 |
94.800 |
+0.820 |
5,169 |
64,124 |
-67 |
Feb15 |
140806 |
89.980 |
91.785 |
89.885 |
90.785 |
+0.585 |
2,576 |
35,509 |
+298 |
Apr15 |
140806 |
89.850 |
90.830 |
89.500 |
90.480 |
+0.580 |
558 |
18,130 |
+164 |
May15 |
140806 |
90.150 |
90.600 |
90.150 |
90.500 |
+0.500 |
3 |
679 |
+3 |
Jun15 |
140806 |
91.385 |
92.650 |
91.330 |
92.250 |
+0.450 |
393 |
8,451 |
+2 |
Jul15 |
140806 |
90.980 |
91.000 |
90.600 |
90.900 |
-0.400 |
52 |
1,337 |
+22 |
Total Volume and Open Interest |
34,297 |
246,018 |
-1,001 |
Class III Milk(CME) |
Aug14 |
140806 |
21.65 |
21.80 |
21.50 |
21.64 |
+0.01 |
284 |
3,885 |
+9 |
Sep14 |
140806 |
21.53 |
21.73 |
21.40 |
21.55 |
+0.06 |
405 |
3,873 |
+38 |
Oct14 |
140806 |
20.85 |
20.87 |
20.63 |
20.65 |
-0.13 |
393 |
3,714 |
+156 |
Nov14 |
140806 |
19.80 |
19.92 |
19.74 |
19.81 |
-0.07 |
229 |
2,905 |
+6 |
Dec14 |
140806 |
19.37 |
19.48 |
19.30 |
19.32 |
-0.10 |
275 |
2,715 |
+124 |
Total Volume and Open Interest |
1,947 |
25,935 |
+476 |
Cocoa(ICE) |
Sep14 |
140806 |
3203 |
3226 |
3195 |
3219 |
+24 |
19,103 |
60,070 |
-9,862 |
Dec14 |
140806 |
3179 |
3208 |
3179 |
3200 |
+21 |
17,234 |
97,425 |
+7,799 |
Mar15 |
140806 |
3164 |
3190 |
3163 |
3183 |
+20 |
3,713 |
36,779 |
+1,301 |
May15 |
140806 |
3154 |
3174 |
3154 |
3168 |
+15 |
325 |
11,626 |
+128 |
Jul15 |
140806 |
3144 |
3159 |
3144 |
3158 |
+14 |
224 |
6,294 |
-18 |
Sep15 |
140806 |
3128 |
3143 |
3128 |
3143 |
+16 |
125 |
2,354 |
+81 |
Dec15 |
140806 |
3122 |
3129 |
3121 |
3129 |
+16 |
6 |
779 |
+4 |
Total Volume and Open Interest |
40,731 |
217,645 |
-566 |
Coffee "C"(ICE) |
Sep14 |
140806 |
189.00 |
192.50 |
185.95 |
190.85 |
+1.45 |
20,528 |
70,618 |
-1,053 |
Dec14 |
140806 |
193.30 |
196.55 |
189.95 |
194.85 |
+1.45 |
8,592 |
52,732 |
+2,527 |
Mar15 |
140806 |
196.45 |
199.95 |
194.05 |
198.35 |
+1.50 |
1,409 |
25,445 |
+262 |
May15 |
140806 |
198.20 |
201.70 |
196.00 |
200.35 |
+1.60 |
298 |
6,682 |
+122 |
Jul15 |
140806 |
198.55 |
203.35 |
198.00 |
202.05 |
+1.90 |
277 |
2,159 |
-29 |
Sep15 |
140806 |
199.80 |
204.00 |
199.70 |
202.85 |
+2.00 |
221 |
1,760 |
+20 |
Total Volume and Open Interest |
31,529 |
166,091 |
+1,922 |
Orange Juice(ICE) |
Sep14 |
140806 |
141.10 |
142.40 |
140.00 |
140.85 |
-0.25 |
1,105 |
8,280 |
+200 |
Nov14 |
140806 |
145.35 |
145.50 |
144.10 |
144.95 |
-0.25 |
460 |
4,058 |
+139 |
Jan15 |
140806 |
148.60 |
148.85 |
148.00 |
148.35 |
+0.35 |
28 |
1,327 |
+4 |
Mar15 |
140806 |
151.40 |
151.40 |
151.40 |
151.40 |
+0.65 |
1 |
413 |
+0 |
May15 |
140806 |
152.90 |
152.90 |
152.90 |
152.90 |
+0.65 |
0 |
43 |
+0 |
Jul15 |
140806 |
156.75 |
156.75 |
156.75 |
156.75 |
+0.65 |
|
|
|
Total Volume and Open Interest |
1,594 |
14,121 |
+343 |
Sugar #11(ICE) |
Oct14 |
140806 |
16.13 |
16.44 |
16.06 |
16.32 |
+0.19 |
87,710 |
456,693 |
+1,583 |
Mar15 |
140806 |
17.97 |
18.13 |
17.88 |
18.01 |
+0.04 |
46,389 |
236,946 |
+5,532 |
May15 |
140806 |
18.29 |
18.39 |
18.18 |
18.27 |
-0.02 |
13,424 |
42,312 |
+426 |
Jul15 |
140806 |
18.48 |
18.56 |
18.39 |
18.46 |
-0.04 |
4,361 |
70,172 |
-70 |
Oct15 |
140806 |
18.89 |
18.90 |
18.76 |
18.83 |
-0.05 |
1,144 |
31,345 |
+45 |
Mar16 |
140806 |
19.35 |
19.42 |
19.29 |
19.33 |
-0.04 |
316 |
15,624 |
-142 |
May16 |
140806 |
19.29 |
19.29 |
19.29 |
19.29 |
-0.05 |
19 |
2,864 |
-4 |
Jul16 |
140806 |
19.26 |
19.26 |
19.26 |
19.26 |
-0.05 |
2 |
3,306 |
-2 |
Total Volume and Open Interest |
153,396 |
869,441 |
+7,378 |
London Cocoa(LCE) |
Sep14 |
140806 |
2009 |
2026 |
2009 |
2024 |
+17 |
8,345 |
61,876 |
-1,279 |
Dec14 |
140806 |
1989 |
2003 |
1989 |
2002 |
+15 |
9,969 |
102,011 |
-96 |
Mar15 |
140806 |
1950 |
1960 |
1948 |
1959 |
+14 |
4,882 |
70,198 |
+474 |
May15 |
140806 |
1937 |
1945 |
1934 |
1943 |
+13 |
852 |
26,541 |
+286 |
Jul15 |
140806 |
1926 |
1934 |
1922 |
1933 |
+14 |
677 |
6,840 |
-53 |
Sep15 |
140806 |
1918 |
1925 |
1918 |
1924 |
+12 |
252 |
3,784 |
+80 |
Dec15 |
140806 |
1911 |
1916 |
1911 |
1916 |
+11 |
49 |
1,622 |
+4 |
Total Volume and Open Interest |
25,057 |
274,709 |
-584 |
London Sugar(LCE) |
Oct14 |
140806 |
431.90 |
437.90 |
430.30 |
436.80 |
+5.10 |
2,192 |
39,111 |
-392 |
Dec14 |
140806 |
447.60 |
452.10 |
445.90 |
451.00 |
+3.50 |
1,102 |
15,048 |
+208 |
Mar15 |
140806 |
466.90 |
470.00 |
464.10 |
469.40 |
+2.70 |
1,026 |
10,037 |
+280 |
May15 |
140806 |
477.80 |
479.60 |
475.00 |
479.60 |
+1.90 |
426 |
3,274 |
+54 |
Aug15 |
140806 |
487.70 |
492.60 |
486.00 |
489.40 |
+1.70 |
237 |
2,406 |
+20 |
Total Volume and Open Interest |
5,237 |
70,861 |
+181 |
Cotton(ICE) |
Oct14 |
140806 |
63.87 |
64.17 |
63.81 |
63.97 |
+0.51 |
19 |
326 |
-7 |
Dec14 |
140806 |
63.76 |
65.08 |
63.75 |
64.35 |
+0.61 |
12,189 |
122,417 |
+1,851 |
Mar15 |
140806 |
64.61 |
65.71 |
64.56 |
65.13 |
+0.61 |
3,071 |
33,658 |
+2,353 |
May15 |
140806 |
66.02 |
66.26 |
65.80 |
66.09 |
+0.55 |
450 |
2,328 |
+32 |
Jul15 |
140806 |
67.14 |
67.20 |
66.90 |
67.16 |
+0.51 |
208 |
3,387 |
-80 |
Oct15 |
140806 |
67.52 |
67.52 |
67.52 |
67.52 |
+0.48 |
0 |
5 |
+0 |
Total Volume and Open Interest |
16,044 |
165,616 |
+4,210 |
Lumber(CME) |
Sep14 |
140806 |
333.9 |
338.5 |
333.5 |
336.3 |
+5.8 |
371 |
2,922 |
-62 |
Nov14 |
140806 |
329.7 |
334.5 |
329.3 |
332.6 |
+6.3 |
297 |
1,653 |
+22 |
Jan15 |
140806 |
335.9 |
339.0 |
331.5 |
337.4 |
+5.5 |
4 |
44 |
+1 |
Mar15 |
140806 |
339.2 |
343.5 |
335.0 |
343.0 |
+7.0 |
4 |
19 |
+4 |
Total Volume and Open Interest |
676 |
4,639 |
-35 |
Crude Oil(NYM) |
Sep14 |
140806 |
97.62 |
98.13 |
96.69 |
96.92 |
-0.46 |
204,262 |
262,416 |
-16,751 |
Oct14 |
140806 |
96.70 |
97.26 |
96.01 |
96.24 |
-0.33 |
65,751 |
191,514 |
+1,641 |
Nov14 |
140806 |
96.38 |
96.81 |
95.66 |
95.84 |
-0.30 |
23,546 |
82,939 |
-348 |
Dec14 |
140806 |
95.98 |
96.40 |
95.32 |
95.50 |
-0.28 |
44,946 |
204,993 |
-3,024 |
Jan15 |
140806 |
95.47 |
95.99 |
95.04 |
95.18 |
-0.25 |
11,032 |
72,697 |
+105 |
Feb15 |
140806 |
95.09 |
95.57 |
94.65 |
94.81 |
-0.21 |
3,397 |
41,856 |
+31 |
Mar15 |
140806 |
94.72 |
95.09 |
94.33 |
94.46 |
-0.15 |
7,630 |
63,856 |
-403 |
Apr15 |
140806 |
94.22 |
94.55 |
94.00 |
94.09 |
-0.10 |
1,628 |
31,322 |
-124 |
May15 |
140806 |
93.85 |
94.13 |
93.70 |
93.80 |
-0.05 |
1,106 |
25,515 |
+63 |
Jun15 |
140806 |
93.53 |
94.06 |
93.38 |
93.56 |
+0.01 |
13,201 |
111,731 |
+967 |
Jul15 |
140806 |
93.18 |
93.59 |
93.01 |
93.21 |
+0.05 |
888 |
27,401 |
+271 |
Aug15 |
140806 |
92.70 |
92.91 |
92.70 |
92.91 |
+0.09 |
381 |
22,476 |
+29 |
Sep15 |
140806 |
92.68 |
92.68 |
92.68 |
92.68 |
+0.12 |
1,319 |
40,130 |
+287 |
Oct15 |
140806 |
92.48 |
92.48 |
92.48 |
92.48 |
+0.14 |
154 |
21,820 |
+6 |
Nov15 |
140806 |
92.31 |
92.31 |
92.31 |
92.31 |
+0.15 |
475 |
22,895 |
+49 |
Dec15 |
140806 |
92.12 |
92.49 |
91.90 |
92.15 |
+0.16 |
13,376 |
147,826 |
+830 |
Total Volume and Open Interest |
398,994 |
1,593,195 |
-16,313 |
e-miNY Crude Oil(NYM) |
Aug14 |
140721 |
102.950 |
104.650 |
102.650 |
104.600 |
+1.475 |
6,604 |
3,434 |
-326 |
Sep14 |
140806 |
97.600 |
98.125 |
96.650 |
96.925 |
-0.450 |
3,861 |
1,923 |
-70 |
Oct14 |
140806 |
96.825 |
97.250 |
96.050 |
96.250 |
-0.325 |
171 |
2,436 |
+24 |
Nov14 |
140806 |
96.125 |
96.600 |
95.775 |
95.850 |
-0.300 |
71 |
822 |
+37 |
Dec14 |
140806 |
95.700 |
96.200 |
95.375 |
95.500 |
-0.275 |
55 |
2,555 |
+49 |
Jan15 |
140806 |
95.150 |
95.175 |
95.125 |
95.175 |
-0.250 |
1 |
25 |
+0 |
Feb15 |
140806 |
94.800 |
94.800 |
94.800 |
94.800 |
-0.225 |
0 |
5 |
+0 |
Mar15 |
140806 |
94.450 |
94.450 |
94.450 |
94.450 |
-0.150 |
0 |
1 |
+0 |
Apr15 |
140806 |
94.100 |
94.100 |
94.100 |
94.100 |
-0.100 |
|
|
|
May15 |
140806 |
93.800 |
93.800 |
93.800 |
93.800 |
-0.050 |
0 |
2 |
+0 |
Total Volume and Open Interest |
4,159 |
7,860 |
+40 |
NY Harbor ULSD(NYM) |
Sep14 |
140806 |
286.24 |
288.56 |
284.83 |
287.61 |
+2.92 |
56,250 |
103,891 |
-3,593 |
Oct14 |
140806 |
285.95 |
289.19 |
285.80 |
288.23 |
+2.68 |
20,476 |
50,623 |
+1,142 |
Nov14 |
140806 |
287.05 |
289.90 |
286.78 |
288.90 |
+2.47 |
11,148 |
25,478 |
+882 |
Dec14 |
140806 |
287.90 |
290.61 |
287.59 |
289.61 |
+2.31 |
14,741 |
39,377 |
-959 |
Jan15 |
140806 |
288.64 |
291.09 |
288.38 |
290.31 |
+2.19 |
6,062 |
22,028 |
+699 |
Feb15 |
140806 |
288.64 |
290.82 |
288.44 |
290.04 |
+2.08 |
3,115 |
17,979 |
+431 |
Mar15 |
140806 |
287.78 |
289.95 |
287.54 |
289.05 |
+1.99 |
3,310 |
20,859 |
+538 |
Apr15 |
140806 |
286.39 |
288.50 |
286.39 |
287.82 |
+1.90 |
1,661 |
13,073 |
+716 |
May15 |
140806 |
286.70 |
287.40 |
286.70 |
286.76 |
+1.85 |
702 |
5,054 |
+26 |
Jun15 |
140806 |
284.48 |
286.59 |
284.48 |
285.82 |
+1.81 |
1,372 |
16,573 |
+199 |
Jul15 |
140806 |
285.84 |
286.32 |
285.21 |
285.51 |
+1.78 |
281 |
1,768 |
+17 |
Aug15 |
140806 |
285.34 |
285.34 |
285.34 |
285.34 |
+1.68 |
321 |
1,696 |
+73 |
Sep15 |
140806 |
286.11 |
286.11 |
285.29 |
285.29 |
+1.63 |
251 |
1,624 |
-8 |
Oct15 |
140806 |
286.14 |
286.48 |
285.13 |
285.13 |
+1.56 |
208 |
1,261 |
+5 |
Total Volume and Open Interest |
121,628 |
338,565 |
+747 |
RBOB Gasoline(NYM) |
Sep14 |
140806 |
274.00 |
277.10 |
272.80 |
273.97 |
+2.42 |
50,805 |
97,424 |
-3,537 |
Oct14 |
140806 |
260.99 |
263.68 |
260.04 |
260.98 |
+1.92 |
32,067 |
57,985 |
+1,299 |
Nov14 |
140806 |
257.95 |
261.05 |
257.76 |
258.58 |
+1.65 |
15,737 |
31,265 |
-754 |
Dec14 |
140806 |
257.00 |
259.46 |
256.52 |
257.32 |
+1.53 |
12,170 |
32,013 |
+1,415 |
Jan15 |
140806 |
256.58 |
258.90 |
256.48 |
257.22 |
+1.47 |
6,372 |
12,750 |
+525 |
Feb15 |
140806 |
257.24 |
259.47 |
257.24 |
257.97 |
+1.43 |
3,941 |
6,542 |
+499 |
Mar15 |
140806 |
259.09 |
261.06 |
258.80 |
259.58 |
+1.41 |
2,861 |
10,533 |
+470 |
Apr15 |
140806 |
277.22 |
278.48 |
277.22 |
277.38 |
+1.40 |
2,241 |
6,051 |
+456 |
May15 |
140806 |
277.42 |
278.50 |
277.29 |
277.29 |
+1.37 |
1,463 |
4,061 |
+370 |
Jun15 |
140806 |
275.05 |
276.79 |
275.05 |
275.74 |
+1.34 |
1,197 |
5,568 |
+222 |
Total Volume and Open Interest |
130,060 |
272,739 |
+1,401 |
e-miNY RBOB Gasoline(NYM) |
Sep14 |
140806 |
274.00 |
274.00 |
273.97 |
274.00 |
+2.40 |
0 |
1 |
+0 |
Oct14 |
140806 |
261.00 |
261.00 |
260.98 |
261.00 |
+1.90 |
|
|
|
Nov14 |
140806 |
258.60 |
258.60 |
258.58 |
258.60 |
+1.70 |
|
|
|
Dec14 |
140806 |
257.30 |
257.32 |
257.30 |
257.30 |
+1.50 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Sep14 |
140806 |
3.897 |
3.950 |
3.876 |
3.933 |
+0.036 |
65,390 |
214,156 |
-7,673 |
Oct14 |
140806 |
3.930 |
3.970 |
3.900 |
3.957 |
+0.037 |
22,942 |
136,886 |
+2,924 |
Nov14 |
140806 |
3.999 |
4.038 |
3.971 |
4.024 |
+0.036 |
20,232 |
76,589 |
+3,263 |
Dec14 |
140806 |
4.084 |
4.125 |
4.061 |
4.112 |
+0.034 |
9,117 |
68,898 |
+569 |
Jan15 |
140806 |
4.143 |
4.200 |
4.136 |
4.185 |
+0.035 |
12,832 |
101,340 |
+2,246 |
Feb15 |
140806 |
4.140 |
4.184 |
4.135 |
4.175 |
+0.035 |
1,675 |
40,914 |
-48 |
Mar15 |
140806 |
4.070 |
4.116 |
4.058 |
4.107 |
+0.036 |
7,340 |
54,577 |
+754 |
Apr15 |
140806 |
3.825 |
3.872 |
3.820 |
3.865 |
+0.040 |
4,913 |
53,755 |
+60 |
May15 |
140806 |
3.827 |
3.855 |
3.818 |
3.850 |
+0.039 |
1,731 |
28,672 |
+528 |
Jun15 |
140806 |
3.870 |
3.885 |
3.850 |
3.883 |
+0.039 |
950 |
21,464 |
-238 |
Jul15 |
140806 |
3.900 |
3.918 |
3.882 |
3.917 |
+0.038 |
922 |
16,223 |
+232 |
Aug15 |
140806 |
3.894 |
3.925 |
3.887 |
3.923 |
+0.037 |
352 |
15,756 |
-63 |
Sep15 |
140806 |
3.878 |
3.908 |
3.876 |
3.908 |
+0.037 |
390 |
11,567 |
+33 |
Oct15 |
140806 |
3.880 |
3.931 |
3.880 |
3.931 |
+0.037 |
512 |
28,451 |
-61 |
Nov15 |
140806 |
3.978 |
4.012 |
3.978 |
4.009 |
+0.036 |
264 |
14,001 |
+50 |
Dec15 |
140806 |
4.109 |
4.170 |
4.109 |
4.168 |
+0.030 |
241 |
12,242 |
+63 |
Total Volume and Open Interest |
150,643 |
968,876 |
+2,346 |
Brent Crude Oil(ICE) |
Sep14 |
140806 |
104.88 |
105.44 |
104.54 |
104.59 |
-0.02 |
207,792 |
189,159 |
-10,393 |
Oct14 |
140806 |
105.43 |
106.00 |
105.21 |
105.27 |
+0.02 |
150,486 |
234,808 |
+7,438 |
Nov14 |
140806 |
105.98 |
106.30 |
105.62 |
105.72 |
+0.06 |
67,542 |
131,932 |
+6,852 |
Dec14 |
140806 |
106.05 |
106.46 |
105.82 |
106.00 |
+0.12 |
108,359 |
151,509 |
-1,490 |
Jan15 |
140806 |
106.13 |
106.50 |
105.91 |
106.16 |
+0.16 |
25,342 |
68,453 |
+215 |
Feb15 |
140806 |
106.11 |
106.44 |
105.89 |
106.19 |
+0.19 |
14,772 |
45,936 |
+1,717 |
Mar15 |
140806 |
105.95 |
106.31 |
105.76 |
106.08 |
+0.21 |
14,666 |
45,715 |
+2,227 |
Apr15 |
140806 |
105.84 |
106.13 |
105.61 |
105.90 |
+0.20 |
4,684 |
28,963 |
+849 |
May15 |
140806 |
105.59 |
105.85 |
105.36 |
105.65 |
+0.19 |
2,741 |
20,845 |
+158 |
Jun15 |
140806 |
105.31 |
105.64 |
105.12 |
105.38 |
+0.18 |
20,240 |
61,260 |
-66 |
Jul15 |
140806 |
105.16 |
105.16 |
105.16 |
105.16 |
+0.17 |
682 |
21,498 |
+364 |
Aug15 |
140806 |
104.90 |
104.90 |
104.90 |
104.90 |
+0.16 |
307 |
18,104 |
-71 |
Sep15 |
140806 |
104.60 |
104.60 |
104.60 |
104.60 |
+0.16 |
1,742 |
25,097 |
+340 |
Oct15 |
140806 |
104.34 |
104.34 |
104.34 |
104.34 |
+0.16 |
313 |
16,636 |
+85 |
Total Volume and Open Interest |
650,201 |
1,311,636 |
+8,278 |
Gas Oil(ICE) |
Aug14 |
140806 |
872.25 |
881.50 |
871.00 |
878.75 |
+9.25 |
31,099 |
55,564 |
-8,297 |
Sep14 |
140806 |
875.25 |
884.75 |
874.00 |
881.75 |
+9.25 |
72,556 |
140,692 |
+892 |
Oct14 |
140806 |
875.00 |
888.25 |
875.00 |
885.50 |
+9.00 |
32,092 |
69,110 |
-274 |
Nov14 |
140806 |
884.50 |
890.25 |
883.00 |
888.00 |
+8.75 |
14,622 |
41,996 |
+1,037 |
Dec14 |
140806 |
882.50 |
892.00 |
882.50 |
889.50 |
+8.75 |
22,547 |
64,381 |
-88 |
Jan15 |
140806 |
887.50 |
892.75 |
886.75 |
891.00 |
+8.50 |
5,025 |
26,490 |
+1,100 |
Feb15 |
140806 |
895.50 |
900.50 |
894.00 |
898.50 |
+8.50 |
633 |
10,139 |
+300 |
Mar15 |
140806 |
894.25 |
899.25 |
892.50 |
897.00 |
+8.25 |
658 |
6,418 |
-91 |
Apr15 |
140806 |
893.25 |
895.50 |
891.50 |
895.50 |
+7.75 |
172 |
2,299 |
+3 |
May15 |
140806 |
892.00 |
895.75 |
890.75 |
894.00 |
+7.50 |
121 |
1,596 |
+41 |
Total Volume and Open Interest |
180,747 |
449,738 |
-4,721 |
Ethanol(CBOT) |
Sep14 |
140806 |
1.965 |
1.990 |
1.958 |
1.980 |
+0.014 |
147 |
1,253 |
-50 |
Oct14 |
140806 |
1.900 |
1.913 |
1.879 |
1.885 |
+0.004 |
84 |
1,409 |
-19 |
Nov14 |
140806 |
1.820 |
1.820 |
1.800 |
1.807 |
+0.002 |
11 |
912 |
+0 |
Dec14 |
140806 |
1.760 |
1.762 |
1.749 |
1.749 |
+0.002 |
0 |
1,123 |
-12 |
Jan15 |
140806 |
1.730 |
1.731 |
1.718 |
1.718 |
+0.010 |
0 |
669 |
+0 |
Feb15 |
140806 |
1.700 |
1.700 |
1.700 |
1.700 |
+0.013 |
0 |
368 |
+0 |
Mar15 |
140806 |
1.693 |
1.693 |
1.693 |
1.693 |
+0.013 |
0 |
275 |
+0 |
Apr15 |
140806 |
1.691 |
1.691 |
1.690 |
1.690 |
+0.013 |
0 |
279 |
+0 |
Total Volume and Open Interest |
276 |
6,453 |
-96 |
WTI Crude Oil(ICE) |
Sep14 |
140806 |
97.61 |
98.13 |
96.74 |
96.92 |
-0.46 |
34,575 |
67,189 |
-5,069 |
Oct14 |
140806 |
96.73 |
97.27 |
96.07 |
96.24 |
-0.33 |
16,124 |
53,253 |
+1,867 |
Nov14 |
140806 |
96.29 |
96.80 |
95.72 |
95.84 |
-0.30 |
7,719 |
25,896 |
+172 |
Dec14 |
140806 |
95.88 |
96.40 |
95.41 |
95.50 |
-0.28 |
19,436 |
99,048 |
-3,353 |
Jan15 |
140806 |
95.49 |
95.91 |
95.12 |
95.18 |
-0.25 |
2,419 |
15,736 |
+496 |
Feb15 |
140806 |
95.36 |
95.36 |
94.81 |
94.81 |
-0.21 |
1,083 |
6,493 |
+40 |
Mar15 |
140806 |
94.76 |
94.76 |
94.40 |
94.46 |
-0.15 |
1,925 |
17,457 |
-769 |
Apr15 |
140806 |
94.03 |
94.09 |
94.03 |
94.09 |
-0.10 |
469 |
4,717 |
-138 |
May15 |
140806 |
93.80 |
93.80 |
93.80 |
93.80 |
-0.05 |
296 |
2,574 |
+31 |
Jun15 |
140806 |
93.52 |
93.56 |
93.52 |
93.56 |
+0.01 |
2,043 |
31,359 |
+198 |
Jul15 |
140806 |
93.21 |
93.21 |
93.21 |
93.21 |
+0.05 |
44 |
3,583 |
-11 |
Aug15 |
140806 |
92.91 |
92.91 |
92.91 |
92.91 |
+0.09 |
52 |
2,133 |
-14 |
Sep15 |
140806 |
92.68 |
92.68 |
92.68 |
92.68 |
+0.12 |
55 |
7,671 |
+13 |
Oct15 |
140806 |
92.48 |
92.48 |
92.48 |
92.48 |
+0.14 |
57 |
2,490 |
+16 |
Nov15 |
140806 |
92.31 |
92.31 |
92.31 |
92.31 |
+0.15 |
27 |
5,219 |
+8 |
Dec15 |
140806 |
92.14 |
92.34 |
92.14 |
92.15 |
+0.16 |
2,470 |
63,186 |
-198 |
Total Volume and Open Interest |
89,269 |
475,408 |
-6,906 |
US Dollar Index(ICE) |
Sep14 |
140806 |
81.615 |
81.775 |
81.465 |
81.507 |
-0.103 |
11,582 |
77,508 |
+931 |
Dec14 |
140806 |
81.740 |
81.880 |
81.575 |
81.603 |
-0.107 |
134 |
2,480 |
+82 |
Mar15 |
140806 |
81.840 |
81.985 |
81.710 |
81.723 |
-0.107 |
2 |
107 |
+0 |
Total Volume and Open Interest |
11,718 |
80,123 |
+1,013 |
Australian Dollar(CME) |
Sep14 |
140806 |
92.77 |
93.50 |
92.66 |
93.25 |
+0.52 |
50,293 |
98,372 |
-1,593 |
Dec14 |
140806 |
92.09 |
92.90 |
92.09 |
92.67 |
+0.52 |
48 |
1,250 |
+29 |
Mar15 |
140806 |
92.10 |
92.10 |
91.58 |
92.10 |
+0.52 |
0 |
2 |
+0 |
Total Volume and Open Interest |
50,341 |
99,670 |
-1,564 |
British Pound(CME) |
Sep14 |
140806 |
168.79 |
168.79 |
168.16 |
168.40 |
-0.29 |
63,935 |
227,796 |
-388 |
Dec14 |
140806 |
168.60 |
168.60 |
168.06 |
168.24 |
-0.29 |
143 |
2,156 |
-16 |
Mar15 |
140806 |
168.03 |
168.31 |
168.03 |
168.03 |
-0.28 |
2 |
70 |
+1 |
Total Volume and Open Interest |
64,080 |
230,138 |
-403 |
Canadian Dollar(CME) |
Sep14 |
140806 |
91.15 |
91.55 |
90.94 |
91.49 |
+0.40 |
30,356 |
104,411 |
-3,371 |
Dec14 |
140806 |
90.92 |
91.34 |
90.75 |
91.29 |
+0.40 |
132 |
6,012 |
+40 |
Mar15 |
140806 |
90.97 |
91.09 |
90.69 |
91.09 |
+0.40 |
0 |
1,089 |
+0 |
Jun15 |
140806 |
90.90 |
90.90 |
90.51 |
90.90 |
+0.39 |
2 |
441 |
+0 |
Total Volume and Open Interest |
30,490 |
112,753 |
-3,331 |
Japanese Yen(CME) |
Sep14 |
140806 |
97.48 |
98.28 |
97.45 |
98.03 |
+0.51 |
80,588 |
190,285 |
+2,455 |
Dec14 |
140806 |
97.58 |
98.41 |
97.56 |
98.10 |
+0.51 |
52 |
2,327 |
+9 |
Mar15 |
140806 |
98.23 |
98.36 |
97.69 |
98.20 |
+0.51 |
0 |
91 |
+0 |
Total Volume and Open Interest |
80,640 |
192,715 |
+2,464 |
Swiss Franc(CME) |
Sep14 |
140806 |
109.98 |
110.27 |
109.74 |
110.17 |
+0.19 |
30,010 |
53,742 |
+3,368 |
Dec14 |
140806 |
109.86 |
110.26 |
109.86 |
110.25 |
+0.19 |
2 |
374 |
+1 |
Mar15 |
140806 |
110.36 |
110.36 |
110.16 |
110.36 |
+0.20 |
0 |
10 |
+0 |
Total Volume and Open Interest |
30,012 |
54,130 |
+3,369 |
EuroFX(CME) |
Sep14 |
140806 |
133.74 |
133.90 |
133.35 |
133.79 |
+0.05 |
102,537 |
353,456 |
+5,101 |
Dec14 |
140806 |
133.77 |
133.92 |
133.43 |
133.84 |
+0.05 |
213 |
18,843 |
+42 |
Mar15 |
140806 |
133.63 |
133.90 |
133.56 |
133.90 |
+0.05 |
13 |
909 |
-5 |
Total Volume and Open Interest |
102,763 |
373,254 |
+5,138 |
Mexican Peso(CME) |
Aug14 |
140806 |
754.25 |
754.25 |
751.25 |
754.25 |
+3.00 |
|
|
|
Sep14 |
140806 |
749.75 |
753.62 |
747.75 |
752.75 |
+3.00 |
53,256 |
137,391 |
-2,710 |
Total Volume and Open Interest |
53,372 |
137,891 |
-2,753 |
Brazilian Real(CME) |
Sep14 |
140806 |
432.00 |
436.95 |
432.00 |
436.00 |
+1.95 |
415 |
23,531 |
-70 |
Oct14 |
140806 |
432.50 |
433.20 |
429.30 |
432.50 |
+1.95 |
0 |
40 |
+0 |
Nov14 |
140806 |
428.85 |
429.15 |
425.65 |
428.85 |
+1.95 |
0 |
35 |
+0 |
Dec14 |
140806 |
426.00 |
426.00 |
423.95 |
426.00 |
+2.05 |
0 |
30 |
+0 |
Total Volume and Open Interest |
415 |
35,851 |
-70 |
30-Year T-Bonds(CBOT) |
Sep14 |
140806 |
138~080 |
139~080 |
138~060 |
138~160 |
+0~040 |
221,926 |
773,723 |
-14,634 |
Dec14 |
140806 |
137~000 |
137~250 |
136~290 |
137~020 |
+0~040 |
258 |
2,665 |
+85 |
Mar15 |
140806 |
136~040 |
136~040 |
136~000 |
136~040 |
+0~040 |
0 |
1 |
+0 |
Total Volume and Open Interest |
222,184 |
776,389 |
-14,549 |
10-Year T-Notes(CBOT) |
Sep14 |
140806 |
125~110 |
125~245 |
125~100 |
125~160 |
+0~035 |
752,790 |
2,776,178 |
-15,402 |
Dec14 |
140806 |
124~180 |
125~000 |
124~170 |
124~235 |
+0~040 |
7,196 |
44,955 |
+1,951 |
Mar15 |
140806 |
123~230 |
123~230 |
123~190 |
123~230 |
+0~040 |
|
|
|
Total Volume and Open Interest |
759,986 |
2,821,133 |
-13,451 |
5-Year T-Notes(CBOT) |
Sep14 |
140806 |
119~102 |
119~172 |
119~090 |
119~130 |
+0~024 |
482,091 |
2,171,643 |
-10,642 |
Dec14 |
140806 |
118~160 |
118~202 |
118~134 |
118~160 |
+0~024 |
3,908 |
22,300 |
+3,009 |
Mar15 |
140806 |
118~110 |
118~110 |
118~084 |
118~110 |
+0~024 |
0 |
34 |
+0 |
Total Volume and Open Interest |
485,999 |
2,193,977 |
-7,633 |
2 Year T-Notes(CBOT) |
Sep14 |
140806 |
109~266 |
109~280 |
109~262 |
109~270 |
+0~004 |
165,698 |
1,291,522 |
-5,199 |
Dec14 |
140806 |
109~156 |
109~160 |
109~144 |
109~150 |
+0~004 |
5,294 |
16,768 |
+268 |
Mar15 |
140806 |
109~074 |
109~114 |
109~074 |
109~074 |
-0~040 |
0 |
90 |
+0 |
Total Volume and Open Interest |
170,992 |
1,308,380 |
-4,931 |
Eurodollars(CME) |
Sep14 |
140806 |
99.765 |
99.765 |
99.760 |
99.765 |
unch |
49,677 |
842,592 |
+3,834 |
Dec14 |
140806 |
99.730 |
99.735 |
99.725 |
99.730 |
unch |
72,547 |
910,525 |
-3,683 |
Mar15 |
140806 |
99.625 |
99.640 |
99.625 |
99.630 |
unch |
157,981 |
1,102,349 |
-9,206 |
Jun15 |
140806 |
99.440 |
99.465 |
99.440 |
99.450 |
+0.005 |
187,520 |
1,004,081 |
+14,490 |
Sep15 |
140806 |
99.220 |
99.255 |
99.220 |
99.235 |
+0.010 |
216,388 |
1,062,845 |
+6,402 |
Dec15 |
140806 |
98.985 |
99.020 |
98.980 |
99.000 |
+0.015 |
260,027 |
1,504,108 |
+9,034 |
Mar16 |
140806 |
98.730 |
98.770 |
98.725 |
98.745 |
+0.015 |
204,188 |
993,770 |
+11,595 |
Jun16 |
140806 |
98.460 |
98.500 |
98.450 |
98.475 |
+0.015 |
279,528 |
758,668 |
-13,817 |
Sep16 |
140806 |
98.175 |
98.220 |
98.165 |
98.195 |
+0.015 |
165,843 |
645,743 |
+12,481 |
Dec16 |
140806 |
97.910 |
97.960 |
97.905 |
97.935 |
+0.015 |
213,954 |
1,082,431 |
+2,617 |
Mar17 |
140806 |
97.700 |
97.750 |
97.695 |
97.725 |
+0.015 |
111,207 |
537,610 |
+3,812 |
Jun17 |
140806 |
97.505 |
97.555 |
97.495 |
97.525 |
+0.015 |
95,912 |
463,093 |
+5,820 |
Sep17 |
140806 |
97.335 |
97.395 |
97.330 |
97.360 |
+0.015 |
55,326 |
268,455 |
-4,932 |
Dec17 |
140806 |
97.180 |
97.245 |
97.175 |
97.205 |
+0.015 |
80,847 |
365,822 |
-8,847 |
Mar18 |
140806 |
97.065 |
97.130 |
97.060 |
97.090 |
+0.015 |
45,732 |
218,252 |
-2,731 |
Jun18 |
140806 |
96.965 |
97.030 |
96.960 |
96.990 |
+0.015 |
27,780 |
176,717 |
+451 |
Sep18 |
140806 |
96.875 |
96.945 |
96.875 |
96.905 |
+0.015 |
22,599 |
110,773 |
+2,479 |
Dec18 |
140806 |
96.795 |
96.870 |
96.795 |
96.825 |
+0.015 |
20,135 |
157,006 |
+295 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Sep14 |
140806 |
151~19 |
153~04 |
151~18 |
151~24 |
-0~01 |
54,267 |
493,189 |
+1,134 |
Dec14 |
140806 |
150~12 |
151~20 |
150~09 |
150~09 |
-0~01 |
0 |
26 |
+0 |
Mar15 |
140806 |
150~09 |
150~10 |
150~09 |
150~09 |
-0~01 |
|
|
|
Total Volume and Open Interest |
54,267 |
493,215 |
+1,134 |
30 Day Federal Funds(CBOT) |
Aug14 |
140806 |
99.910 |
99.910 |
99.908 |
99.908 |
unch |
225 |
29,868 |
-87 |
Sep14 |
140806 |
99.905 |
99.905 |
99.900 |
99.905 |
+0.005 |
2,165 |
31,573 |
-151 |
Oct14 |
140806 |
99.900 |
99.905 |
99.900 |
99.900 |
unch |
131 |
21,561 |
+25 |
Nov14 |
140806 |
99.895 |
99.895 |
99.890 |
99.890 |
unch |
1,078 |
19,921 |
+499 |
Dec14 |
140806 |
99.885 |
99.885 |
99.885 |
99.885 |
unch |
120 |
33,103 |
-56 |
Jan15 |
140806 |
99.875 |
99.880 |
99.875 |
99.875 |
unch |
782 |
32,611 |
+118 |
Total Volume and Open Interest |
31,049 |
451,985 |
+8,748 |
3-Mth Euro-Yen(CME) |
Sep14 |
140806 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140806 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140806 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140806 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
0 |
1 |
+0 |
Sep15 |
140806 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Dec15 |
140806 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar16 |
140806 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun16 |
140806 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep16 |
140806 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec16 |
140806 |
99.695 |
99.695 |
99.695 |
99.695 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Sep14 |
140806 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140806 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140806 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140806 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140806 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140806 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140806 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun16 |
140806 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
102 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep14 |
140806 |
146.07 |
146.12 |
146.02 |
146.05 |
-0.02 |
1,131 |
18,442 |
+77 |
Dec14 |
140806 |
145.48 |
145.48 |
145.48 |
145.48 |
-0.02 |
0 |
2 |
+0 |
Mar15 |
140806 |
144.91 |
144.91 |
144.91 |
144.91 |
-0.02 |
|
|
|
Total Volume and Open Interest |
1,131 |
18,444 |
+77 |
Euro-Bund(EUREX) |
Sep14 |
140806 |
148.21 |
148.99 |
148.19 |
148.82 |
+0.81 |
391,468 |
1,185,034 |
+6,250 |
Dec14 |
140806 |
146.30 |
147.06 |
146.30 |
146.93 |
+0.81 |
236 |
5,084 |
+139 |
Mar15 |
140806 |
146.32 |
146.32 |
146.32 |
146.32 |
+0.49 |
0 |
3 |
+0 |
Total Volume and Open Interest |
391,704 |
1,190,121 |
+6,389 |
Euro-Bobl(EUREX) |
Sep14 |
140806 |
128.38 |
128.70 |
128.38 |
128.60 |
+0.26 |
230,944 |
927,844 |
-14,608 |
Dec14 |
140806 |
126.88 |
127.00 |
126.88 |
126.92 |
+0.25 |
13 |
2,335 |
-2 |
Mar15 |
140806 |
126.92 |
126.92 |
126.92 |
126.92 |
+0.25 |
|
|
|
Total Volume and Open Interest |
230,957 |
930,179 |
-14,610 |
3-Mth Euribor(EUREX) |
Sep14 |
140806 |
99.800 |
99.800 |
99.800 |
99.800 |
+0.005 |
0 |
3,786 |
+0 |
Dec14 |
140806 |
99.810 |
99.810 |
99.810 |
99.810 |
+0.010 |
0 |
2,259 |
+0 |
Mar15 |
140806 |
99.815 |
99.820 |
99.815 |
99.820 |
+0.015 |
0 |
2,970 |
+0 |
Total Volume and Open Interest |
213 |
29,949 |
+0 |
Long Gilt(LIFFE) |
Sep14 |
140806 |
111~07 |
111~27 |
111~07 |
111~23 |
+0~21 |
119,855 |
380,407 |
+6,094 |
Dec14 |
140806 |
111~23 |
111~23 |
111~23 |
111~23 |
+0~21 |
|
|
|
Total Volume and Open Interest |
119,855 |
380,407 |
+6,094 |
3-Mth Short Sterling(LIFFE) |
Sep14 |
140806 |
99.38 |
99.39 |
99.38 |
99.38 |
unch |
41,337 |
360,243 |
-7,430 |
Dec14 |
140806 |
99.20 |
99.22 |
99.20 |
99.21 |
+0.01 |
33,749 |
454,052 |
+6,708 |
Mar15 |
140806 |
98.99 |
99.02 |
98.98 |
99.00 |
+0.01 |
44,950 |
371,221 |
+8,264 |
Jun15 |
140806 |
98.77 |
98.80 |
98.76 |
98.78 |
+0.02 |
41,337 |
253,781 |
+3,448 |
Sep15 |
140806 |
98.55 |
98.58 |
98.53 |
98.56 |
+0.02 |
34,308 |
237,798 |
+503 |
Dec15 |
140806 |
98.33 |
98.36 |
98.31 |
98.34 |
+0.02 |
43,048 |
282,548 |
-5,994 |
Total Volume and Open Interest |
358,175 |
2,860,843 |
+18,358 |
3-Mth Euribor(LIFFE) |
Sep14 |
140806 |
99.795 |
99.800 |
99.790 |
99.795 |
+0.005 |
10,520 |
480,075 |
-46 |
Dec14 |
140806 |
99.800 |
99.810 |
99.800 |
99.805 |
+0.005 |
13,546 |
426,710 |
-2,317 |
Mar15 |
140806 |
99.810 |
99.820 |
99.805 |
99.815 |
+0.010 |
6,809 |
389,540 |
-299 |
Total Volume and Open Interest |
173,623 |
3,614,716 |
-2,934 |
3-Mth Aus T-Bills(SFE) |
Sep14 |
140806 |
97.37 |
97.37 |
97.36 |
97.37 |
unch |
4,331 |
171,863 |
+1,076 |
Dec14 |
140806 |
97.39 |
97.39 |
97.37 |
97.39 |
unch |
16,442 |
234,836 |
-845 |
Mar15 |
140806 |
97.38 |
97.38 |
97.36 |
97.37 |
-0.01 |
10,667 |
202,865 |
-2,265 |
Jun15 |
140806 |
97.33 |
97.33 |
97.30 |
97.31 |
-0.03 |
13,864 |
151,403 |
-3,524 |
Sep15 |
140806 |
97.24 |
97.25 |
97.19 |
97.21 |
-0.04 |
11,997 |
114,983 |
-3,320 |
Dec15 |
140806 |
97.15 |
97.15 |
97.10 |
97.11 |
-0.05 |
4,710 |
69,945 |
-3,096 |
Mar16 |
140806 |
97.05 |
97.05 |
96.99 |
97.00 |
-0.06 |
1,680 |
39,312 |
+328 |
Jun16 |
140806 |
96.97 |
96.97 |
96.89 |
96.91 |
-0.06 |
790 |
23,143 |
-475 |
Sep16 |
140806 |
96.80 |
96.81 |
96.80 |
96.81 |
-0.07 |
67 |
2,574 |
+0 |
Dec16 |
140806 |
96.70 |
96.70 |
96.70 |
96.70 |
-0.08 |
0 |
512 |
+0 |
Total Volume and Open Interest |
64,548 |
1,011,728 |
-12,121 |
10-Year Aus T-Bonds(SFE) |
Sep14 |
140806 |
96.53 |
96.53 |
96.48 |
96.49 |
-0.05 |
62,866 |
656,347 |
-5,700 |
Dec14 |
140806 |
96.49 |
96.49 |
96.49 |
96.49 |
-0.05 |
|
|
|
Total Volume and Open Interest |
62,866 |
656,347 |
-5,700 |
3-Year Aus T-Bonds(SFE) |
Sep14 |
140806 |
97.29 |
97.30 |
97.25 |
97.27 |
-0.03 |
100,787 |
843,059 |
-12,155 |
Dec14 |
140806 |
97.22 |
97.22 |
97.22 |
97.22 |
-0.08 |
|
|
|
Total Volume and Open Interest |
100,787 |
843,059 |
-12,155 |
Gold(CMX) |
Aug14 |
140806 |
1288.1 |
1309.0 |
1287.8 |
1306.7 |
+22.7 |
917 |
4,791 |
-761 |
Oct14 |
140806 |
1288.1 |
1310.2 |
1287.9 |
1307.4 |
+22.8 |
3,583 |
22,888 |
+822 |
Dec14 |
140806 |
1288.9 |
1311.0 |
1288.5 |
1308.2 |
+22.9 |
67,872 |
260,803 |
+736 |
Feb15 |
140806 |
1289.9 |
1311.5 |
1289.9 |
1309.0 |
+22.9 |
1,657 |
12,344 |
+1,291 |
Apr15 |
140806 |
1304.4 |
1310.8 |
1304.4 |
1309.6 |
+22.9 |
656 |
8,381 |
+434 |
Jun15 |
140806 |
1310.3 |
1310.3 |
1310.3 |
1310.3 |
+22.9 |
78 |
7,569 |
-17 |
Aug15 |
140806 |
1298.0 |
1311.2 |
1298.0 |
1311.2 |
+22.9 |
600 |
4,970 |
-200 |
Oct15 |
140806 |
1312.2 |
1312.2 |
1312.2 |
1312.2 |
+23.0 |
4 |
572 |
+2 |
Dec15 |
140806 |
1313.0 |
1313.9 |
1313.0 |
1313.5 |
+23.0 |
194 |
13,245 |
+53 |
Feb16 |
140806 |
1315.1 |
1315.1 |
1315.1 |
1315.1 |
+23.0 |
0 |
848 |
+0 |
Apr16 |
140806 |
1316.9 |
1316.9 |
1316.9 |
1316.9 |
+23.0 |
0 |
150 |
+0 |
Jun16 |
140806 |
1318.9 |
1318.9 |
1318.9 |
1318.9 |
+23.0 |
0 |
4,160 |
+0 |
Total Volume and Open Interest |
77,962 |
360,080 |
+1,084 |
Silver(CMX) |
Sep14 |
140806 |
1978.5 |
2012.0 |
1977.0 |
2002.4 |
+19.1 |
32,959 |
91,951 |
-3,153 |
Dec14 |
140806 |
1986.5 |
2018.5 |
1984.0 |
2009.3 |
+19.4 |
7,152 |
37,480 |
+2,552 |
Mar15 |
140806 |
1992.0 |
2020.5 |
1991.5 |
2015.3 |
+19.6 |
309 |
6,493 |
+93 |
May15 |
140806 |
2000.0 |
2024.0 |
2000.0 |
2018.8 |
+19.8 |
55 |
2,795 |
+6 |
Jul15 |
140806 |
2003.0 |
2022.5 |
2003.0 |
2022.3 |
+19.9 |
164 |
3,509 |
+87 |
Sep15 |
140806 |
2027.5 |
2027.5 |
2026.6 |
2026.6 |
+19.9 |
85 |
1,197 |
+76 |
Dec15 |
140806 |
2032.7 |
2032.7 |
2032.7 |
2032.7 |
+19.9 |
142 |
6,167 |
+23 |
Total Volume and Open Interest |
40,915 |
157,085 |
-310 |
Platinum(NYMEX) |
Oct14 |
140806 |
1454.7 |
1467.1 |
1451.2 |
1465.2 |
+9.3 |
6,710 |
65,227 |
-545 |
Jan15 |
140806 |
1453.1 |
1468.1 |
1452.4 |
1466.4 |
+9.1 |
140 |
2,246 |
+62 |
Apr15 |
140806 |
1467.8 |
1467.8 |
1467.8 |
1467.8 |
+9.1 |
0 |
8 |
+0 |
Jul15 |
140806 |
1467.8 |
1467.8 |
1467.8 |
1467.8 |
+9.1 |
|
|
|
Total Volume and Open Interest |
6,854 |
67,515 |
-483 |
Palladium(NYMEX) |
Sep14 |
140806 |
848.80 |
851.00 |
840.35 |
848.90 |
+0.55 |
5,716 |
40,193 |
-494 |
Dec14 |
140806 |
847.50 |
851.80 |
844.30 |
849.75 |
+0.80 |
421 |
4,492 |
+276 |
Mar15 |
140806 |
845.15 |
849.60 |
845.15 |
849.60 |
+0.85 |
4 |
8 |
+2 |
Total Volume and Open Interest |
6,141 |
45,149 |
-216 |
Copper(CMX) |
Sep14 |
140806 |
320.20 |
320.70 |
315.70 |
316.60 |
-3.85 |
45,661 |
105,191 |
+2,090 |
Dec14 |
140806 |
321.15 |
321.60 |
316.60 |
317.50 |
-3.90 |
7,922 |
48,739 |
+1,404 |
Mar15 |
140806 |
320.90 |
321.45 |
317.00 |
317.85 |
-3.95 |
1,506 |
10,269 |
+822 |
May15 |
140806 |
319.85 |
319.85 |
317.85 |
318.00 |
-3.90 |
201 |
1,214 |
+12 |
Jul15 |
140806 |
319.75 |
319.75 |
318.00 |
318.15 |
-3.90 |
30 |
652 |
+6 |
Total Volume and Open Interest |
55,880 |
174,253 |
+4,421 |
DJIA Index(CBOT) |
Sep14 |
140806 |
16363 |
16472 |
16283 |
16395 |
+29 |
43 |
3,387 |
-2 |
Dec14 |
140806 |
16311 |
16311 |
16285 |
16311 |
+26 |
0 |
60 |
+0 |
Mar15 |
140806 |
16232 |
16232 |
16206 |
16232 |
+26 |
|
|
|
Jun15 |
140806 |
16142 |
16153 |
16127 |
16142 |
+15 |
|
|
|
Total Volume and Open Interest |
43 |
3,447 |
-2 |
E-mini DJIA Index(CBOT) |
Sep14 |
140806 |
16369 |
16442 |
16272 |
16395 |
+29 |
137,613 |
116,371 |
-3,935 |
Dec14 |
140806 |
16238 |
16329 |
16200 |
16311 |
+26 |
10 |
232 |
+1 |
Mar15 |
140806 |
16230 |
16232 |
16230 |
16232 |
+26 |
2 |
32 |
+2 |
Jun15 |
140806 |
16159 |
16159 |
16099 |
16142 |
+15 |
0 |
2 |
+0 |
Total Volume and Open Interest |
137,625 |
116,637 |
-3,932 |
S & P 500(CME) |
Sep14 |
140806 |
1915.60 |
1923.30 |
1903.30 |
1914.80 |
+1.80 |
4,159 |
145,703 |
+300 |
Dec14 |
140806 |
1906.00 |
1914.10 |
1897.60 |
1906.90 |
+1.80 |
43 |
6,259 |
+27 |
Mar15 |
140806 |
1899.40 |
1906.70 |
1890.20 |
1899.40 |
+1.70 |
0 |
3,143 |
+0 |
Jun15 |
140806 |
1892.70 |
1900.00 |
1883.50 |
1892.70 |
+1.70 |
|
|
|
Total Volume and Open Interest |
4,202 |
155,105 |
+327 |
S & P 500 E-Mini(Globex) |
Sep14 |
140806 |
1914.75 |
1923.50 |
1903.00 |
1914.75 |
+1.75 |
1,605,356 |
2,896,652 |
-4,490 |
Dec14 |
140806 |
1905.75 |
1915.25 |
1895.25 |
1907.00 |
+2.00 |
2,828 |
33,076 |
+753 |
Total Volume and Open Interest |
1,608,213 |
2,930,219 |
-3,741 |
NASDAQ 100(CME) |
Sep14 |
140806 |
3869.30 |
3891.00 |
3843.00 |
3868.80 |
-3.00 |
625 |
5,093 |
+294 |
Dec14 |
140806 |
3879.50 |
3879.50 |
3861.30 |
3861.30 |
-3.00 |
0 |
1 |
+0 |
Mar15 |
140806 |
3854.80 |
3857.80 |
3854.80 |
3854.80 |
-3.00 |
|
|
|
Total Volume and Open Interest |
625 |
5,094 |
+294 |
NASDAQ 100 E-Mini(Globex) |
Sep14 |
140806 |
3874.50 |
3891.30 |
3842.00 |
3868.80 |
-3.00 |
250,762 |
361,149 |
-8,293 |
Dec14 |
140806 |
3864.80 |
3883.00 |
3835.00 |
3861.30 |
-3.00 |
633 |
601 |
+143 |
Total Volume and Open Interest |
251,396 |
361,794 |
-8,151 |
S & P Midcap 400(CME) |
Sep14 |
140806 |
1366.40 |
1366.40 |
1365.40 |
1366.40 |
+1.00 |
55 |
661 |
+1 |
Dec14 |
140806 |
1362.30 |
1362.30 |
1361.30 |
1362.30 |
+1.00 |
|
|
|
Mar15 |
140806 |
1358.30 |
1358.30 |
1357.30 |
1358.30 |
+1.00 |
|
|
|
Total Volume and Open Interest |
55 |
661 |
+1 |
Volatility Index(CBOE) |
Aug14 |
140806 |
16.15 |
16.65 |
15.40 |
16.20 |
+0.05 |
117,818 |
124,788 |
-12,385 |
Sep14 |
140806 |
16.17 |
16.57 |
15.70 |
16.30 |
+0.10 |
68,048 |
111,508 |
+284 |
Oct14 |
140806 |
16.42 |
16.72 |
16.03 |
16.55 |
+0.10 |
27,390 |
53,166 |
-2,542 |
Nov14 |
140806 |
16.73 |
16.95 |
16.38 |
16.90 |
+0.10 |
18,752 |
38,451 |
-907 |
Total Volume and Open Interest |
254,595 |
421,852 |
-12,204 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep14 |
140806 |
15260 |
15300 |
15025 |
15085 |
-160 |
11,026 |
61,687 |
+6 |
Dec14 |
140806 |
15185 |
15205 |
15045 |
15045 |
-160 |
4 |
31 |
+1 |
Total Volume and Open Interest |
11,030 |
61,718 |
+7 |
Nikkei 225(SGX) |
Sep14 |
140806 |
15360 |
15385 |
15110 |
15130 |
-210 |
116,040 |
263,471 |
+3,855 |
Dec14 |
140806 |
15150 |
15160 |
15045 |
15045 |
-210 |
3 |
27,257 |
+2 |
Mar15 |
140806 |
15030 |
15030 |
15030 |
15030 |
-215 |
0 |
50 |
+0 |
Total Volume and Open Interest |
116,607 |
301,467 |
+3,917 |
CAC 40(EURONEXT) |
Aug14 |
140806 |
4208.5 |
4223.0 |
4168.5 |
4206.5 |
-27.5 |
110,142 |
271,807 |
-5,100 |
Sep14 |
140806 |
4204.0 |
4221.5 |
4169.5 |
4207.0 |
-27.5 |
453 |
43,921 |
-1,023 |
Oct14 |
140806 |
4186.5 |
4199.0 |
4166.5 |
4199.0 |
-27.5 |
0 |
18,297 |
+1 |
Total Volume and Open Interest |
110,595 |
334,383 |
-6,122 |
Hang Seng Index(HKFE) |
Aug14 |
140806 |
24599 |
24605 |
24343 |
24500 |
-91 |
52,382 |
126,953 |
-1,066 |
Sep14 |
140806 |
24499 |
24510 |
24273 |
24422 |
-96 |
692 |
7,454 |
+345 |
Total Volume and Open Interest |
53,165 |
137,194 |
-702 |
DAX(EUREX) |
Sep14 |
140806 |
9114.0 |
9168.5 |
9031.0 |
9127.5 |
-64.5 |
133,643 |
139,610 |
-901 |
Dec14 |
140806 |
9125.0 |
9166.0 |
9046.0 |
9134.5 |
-64.5 |
335 |
2,931 |
+73 |
Mar15 |
140806 |
9061.0 |
9159.0 |
9061.0 |
9146.0 |
-65.0 |
37 |
386 |
+7 |
Total Volume and Open Interest |
134,015 |
142,927 |
-821 |
FT-SE 100(EURONEXT) |
Sep14 |
140806 |
6614.00 |
6618.00 |
6552.50 |
6594.50 |
-38.50 |
82,887 |
592,238 |
-4,459 |
Dec14 |
140806 |
6572.00 |
6579.00 |
6537.00 |
6567.00 |
-40.50 |
2 |
13,607 |
-1 |
Mar15 |
140806 |
6521.00 |
6521.00 |
6521.00 |
6521.00 |
-39.50 |
1 |
339 |
+3 |
Total Volume and Open Interest |
82,890 |
606,224 |
-4,457 |
SPI 200(SFE) |
Sep14 |
140806 |
5472.0 |
5480.0 |
5431.0 |
5458.0 |
-16.0 |
25,214 |
234,448 |
-3,464 |
Dec14 |
140806 |
5435.0 |
5455.0 |
5435.0 |
5455.0 |
-15.0 |
65 |
3,196 |
-7 |
Mar15 |
140806 |
5422.0 |
5422.0 |
5422.0 |
5422.0 |
-15.0 |
25 |
1,956 |
-15 |
Total Volume and Open Interest |
25,352 |
244,474 |
-3,449 |
FTSE MIB(ISE) |
Sep14 |
140806 |
19930.00 |
20015.00 |
19350.00 |
19572.00 |
-527.00 |
23,265 |
46,204 |
-539 |
Dec14 |
140806 |
19845.00 |
19870.00 |
19270.00 |
19467.00 |
-532.00 |
26 |
192 |
+0 |
Mar15 |
140806 |
19474.00 |
19474.00 |
19474.00 |
19474.00 |
-532.00 |
|
|
|
Total Volume and Open Interest |
23,291 |
46,396 |
-539 |
KOSPI 200(KFE) |
Sep14 |
140806 |
268.70 |
268.80 |
266.85 |
267.80 |
-0.65 |
156,030 |
135,506 |
-1,067 |
Dec14 |
140806 |
270.05 |
270.85 |
268.35 |
269.15 |
-0.55 |
395 |
4,415 |
+342 |
Mar15 |
140806 |
267.90 |
268.50 |
267.90 |
268.50 |
-1.30 |
5 |
711 |
+2 |
Total Volume and Open Interest |
156,431 |
141,113 |
-697 |
GSCI(CME) |
Aug14 |
140806 |
617.75 |
619.75 |
615.95 |
618.25 |
+2.25 |
366 |
7,892 |
-153 |
Sep14 |
140806 |
617.00 |
619.00 |
615.25 |
617.75 |
+2.45 |
206 |
1,160 |
+176 |
Oct14 |
140806 |
617.75 |
619.00 |
615.25 |
617.75 |
+2.45 |
|
|
|
Total Volume and Open Interest |
572 |
9,052 |
+23 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|