|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon August 18, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep14 |
140818 |
1101.75 |
1121.00 |
1099.00 |
1115.50 |
+13.00 |
11,391 |
30,361 |
-639 |
Nov14 |
140818 |
1050.00 |
1060.00 |
1046.00 |
1057.75 |
+5.75 |
97,236 |
406,032 |
-1,460 |
Jan15 |
140818 |
1058.00 |
1068.25 |
1055.00 |
1066.50 |
+5.50 |
12,071 |
68,258 |
-255 |
Mar15 |
140818 |
1066.75 |
1076.00 |
1063.25 |
1074.50 |
+5.50 |
12,303 |
52,955 |
+862 |
May15 |
140818 |
1074.00 |
1083.00 |
1070.75 |
1080.75 |
+4.50 |
5,581 |
27,163 |
+494 |
Jul15 |
140818 |
1078.75 |
1088.50 |
1076.00 |
1086.00 |
+4.25 |
4,630 |
27,959 |
+68 |
Aug15 |
140818 |
1083.50 |
1086.00 |
1079.00 |
1083.50 |
+4.50 |
34 |
1,313 |
-2 |
Sep15 |
140818 |
1071.00 |
1071.00 |
1065.50 |
1071.00 |
+5.50 |
32 |
280 |
+0 |
Nov15 |
140818 |
1057.50 |
1065.75 |
1053.00 |
1064.00 |
+3.75 |
2,513 |
32,322 |
+634 |
Jan16 |
140818 |
1069.25 |
1069.25 |
1065.50 |
1069.25 |
+3.75 |
11 |
314 |
+0 |
Mar16 |
140818 |
1068.00 |
1071.50 |
1068.00 |
1071.50 |
+3.25 |
0 |
44 |
+0 |
May16 |
140818 |
1072.75 |
1072.75 |
1069.50 |
1072.75 |
+3.25 |
0 |
15 |
+0 |
Jul16 |
140818 |
1076.25 |
1076.25 |
1073.00 |
1076.25 |
+3.25 |
3 |
69 |
+3 |
Aug16 |
140818 |
1071.75 |
1071.75 |
1068.50 |
1071.75 |
+3.25 |
0 |
5 |
+0 |
Total Volume and Open Interest |
145,847 |
647,697 |
-466 |
Soybean Meal(CBOT) |
Sep14 |
140818 |
388.30 |
393.10 |
385.80 |
392.10 |
+3.80 |
19,220 |
39,600 |
-79 |
Oct14 |
140818 |
357.60 |
360.70 |
355.10 |
360.00 |
+2.10 |
12,217 |
32,541 |
+1,732 |
Dec14 |
140818 |
353.10 |
355.70 |
350.20 |
355.10 |
+1.60 |
51,921 |
166,155 |
+6,243 |
Jan15 |
140818 |
351.10 |
354.00 |
348.40 |
353.50 |
+1.80 |
6,059 |
23,102 |
+594 |
Mar15 |
140818 |
349.80 |
352.70 |
347.00 |
352.10 |
+1.90 |
8,042 |
22,753 |
+1,158 |
May15 |
140818 |
350.80 |
353.10 |
348.50 |
352.50 |
+1.70 |
2,998 |
15,368 |
+460 |
Jul15 |
140818 |
351.40 |
353.10 |
348.10 |
352.90 |
+1.50 |
2,544 |
14,900 |
+224 |
Aug15 |
140818 |
351.20 |
352.50 |
347.60 |
352.40 |
+1.20 |
250 |
2,878 |
+7 |
Sep15 |
140818 |
349.30 |
351.40 |
346.20 |
349.10 |
-0.20 |
102 |
1,849 |
+29 |
Oct15 |
140818 |
346.20 |
346.20 |
344.20 |
345.70 |
+1.50 |
46 |
1,237 |
+0 |
Total Volume and Open Interest |
104,099 |
325,145 |
+10,308 |
Soybean Oil(CBOT) |
Sep14 |
140818 |
32.88 |
33.17 |
32.76 |
32.96 |
+0.09 |
17,985 |
40,455 |
+1,638 |
Oct14 |
140818 |
32.96 |
33.25 |
32.85 |
33.05 |
+0.10 |
13,362 |
25,639 |
+1,439 |
Dec14 |
140818 |
33.22 |
33.53 |
33.10 |
33.33 |
+0.12 |
61,250 |
202,948 |
+2,732 |
Jan15 |
140818 |
33.48 |
33.81 |
33.40 |
33.61 |
+0.11 |
7,639 |
26,784 |
+841 |
Mar15 |
140818 |
33.86 |
34.11 |
33.71 |
33.91 |
+0.10 |
7,198 |
20,601 |
+1,191 |
May15 |
140818 |
34.07 |
34.39 |
34.00 |
34.19 |
+0.10 |
2,908 |
13,509 |
+853 |
Jul15 |
140818 |
34.32 |
34.68 |
34.29 |
34.45 |
+0.07 |
2,849 |
9,938 |
+536 |
Aug15 |
140818 |
34.60 |
34.83 |
34.58 |
34.58 |
+0.05 |
609 |
2,460 |
+156 |
Sep15 |
140818 |
34.72 |
34.94 |
34.65 |
34.65 |
+0.02 |
490 |
2,157 |
+140 |
Oct15 |
140818 |
34.78 |
35.00 |
34.71 |
34.71 |
+0.04 |
631 |
2,257 |
+350 |
Total Volume and Open Interest |
116,382 |
352,364 |
+10,305 |
Canola(WCE) |
Nov14 |
140818 |
427.2 |
432.4 |
425.8 |
431.7 |
+2.2 |
16,544 |
88,983 |
+3,177 |
Jan15 |
140818 |
431.4 |
437.0 |
430.4 |
436.4 |
+2.3 |
3,008 |
33,621 |
+208 |
Mar15 |
140818 |
433.4 |
439.9 |
433.4 |
439.2 |
+3.1 |
567 |
13,927 |
-59 |
May15 |
140818 |
430.9 |
438.2 |
430.9 |
437.4 |
+3.9 |
485 |
10,405 |
+12 |
Jul15 |
140818 |
427.8 |
434.6 |
427.8 |
434.1 |
+3.8 |
134 |
6,521 |
+77 |
Total Volume and Open Interest |
20,834 |
161,045 |
+3,499 |
Corn(CBOT) |
Sep14 |
140818 |
367.25 |
370.00 |
359.75 |
360.75 |
-5.00 |
68,506 |
243,499 |
-14,534 |
Dec14 |
140818 |
378.50 |
381.00 |
370.75 |
371.50 |
-5.50 |
121,591 |
754,729 |
+1,790 |
Mar15 |
140818 |
391.75 |
394.00 |
384.00 |
385.00 |
-5.25 |
15,324 |
146,201 |
+1,040 |
May15 |
140818 |
398.75 |
402.25 |
392.50 |
393.25 |
-5.50 |
3,936 |
34,680 |
+46 |
Jul15 |
140818 |
407.00 |
409.00 |
399.00 |
400.00 |
-5.50 |
7,346 |
55,483 |
+1,484 |
Sep15 |
140818 |
413.00 |
414.25 |
405.50 |
406.25 |
-5.25 |
1,094 |
15,615 |
+628 |
Dec15 |
140818 |
419.25 |
422.00 |
412.50 |
413.50 |
-4.75 |
3,890 |
77,596 |
+1,062 |
Mar16 |
140818 |
426.75 |
429.00 |
422.00 |
422.25 |
-4.25 |
82 |
2,146 |
+13 |
May16 |
140818 |
429.00 |
432.75 |
428.50 |
428.50 |
-4.25 |
31 |
658 |
-2 |
Jul16 |
140818 |
440.00 |
440.00 |
432.50 |
432.75 |
-4.00 |
22 |
1,457 |
+4 |
Total Volume and Open Interest |
221,922 |
1,335,313 |
-8,448 |
Wheat(CBOT) |
Sep14 |
140818 |
550.50 |
551.50 |
540.50 |
542.50 |
-8.75 |
44,359 |
93,550 |
-7,542 |
Dec14 |
140818 |
562.25 |
563.00 |
551.75 |
554.25 |
-9.25 |
40,781 |
212,925 |
+4,269 |
Mar15 |
140818 |
577.50 |
583.50 |
571.25 |
573.75 |
-9.75 |
7,200 |
61,068 |
+679 |
May15 |
140818 |
588.50 |
595.25 |
582.50 |
584.75 |
-10.50 |
2,012 |
16,768 |
+520 |
Jul15 |
140818 |
599.25 |
603.25 |
590.75 |
593.25 |
-10.00 |
1,400 |
34,408 |
+112 |
Sep15 |
140818 |
606.00 |
615.75 |
604.00 |
606.00 |
-9.75 |
91 |
1,671 |
+28 |
Total Volume and Open Interest |
96,035 |
426,411 |
-1,867 |
Wheat(KCBT) |
Sep14 |
140818 |
619.00 |
619.75 |
611.25 |
617.75 |
-2.00 |
9,295 |
29,954 |
-2,602 |
Dec14 |
140818 |
633.00 |
634.25 |
625.25 |
631.50 |
-2.75 |
8,222 |
75,048 |
+1,387 |
Mar15 |
140818 |
638.75 |
643.75 |
635.25 |
640.75 |
-3.00 |
1,104 |
19,064 |
+317 |
May15 |
140818 |
641.00 |
648.25 |
639.75 |
646.25 |
-2.00 |
379 |
6,312 |
+130 |
Jul15 |
140818 |
636.00 |
638.25 |
630.75 |
638.25 |
unch |
369 |
8,726 |
+107 |
Sep15 |
140818 |
642.00 |
650.25 |
642.00 |
650.25 |
+1.75 |
30 |
785 |
-1 |
Total Volume and Open Interest |
19,406 |
140,836 |
-660 |
Wheat(MGE) |
Sep14 |
140818 |
611.50 |
611.75 |
604.00 |
608.25 |
-3.75 |
3,265 |
16,695 |
-517 |
Dec14 |
140818 |
622.75 |
623.00 |
614.75 |
617.75 |
-5.50 |
3,133 |
32,768 |
+238 |
Mar15 |
140818 |
636.25 |
636.25 |
630.00 |
631.75 |
-5.25 |
845 |
10,614 |
+287 |
May15 |
140818 |
640.75 |
642.25 |
640.00 |
641.00 |
-5.25 |
212 |
2,179 |
+43 |
Jul15 |
140818 |
648.75 |
649.00 |
646.25 |
648.75 |
-5.00 |
123 |
1,310 |
+62 |
Total Volume and Open Interest |
7,676 |
64,764 |
+151 |
Oats(CBOT) |
Sep14 |
140818 |
369.75 |
371.00 |
363.75 |
370.75 |
+5.75 |
120 |
923 |
-29 |
Dec14 |
140818 |
334.25 |
339.50 |
332.50 |
339.00 |
+5.00 |
239 |
6,169 |
+11 |
Mar15 |
140818 |
318.50 |
322.00 |
317.50 |
321.25 |
+3.75 |
33 |
854 |
+23 |
May15 |
140818 |
310.00 |
312.00 |
310.00 |
312.00 |
+2.00 |
34 |
225 |
+33 |
Total Volume and Open Interest |
426 |
8,208 |
+38 |
Rough Rice(CBOT) |
Sep14 |
140818 |
12.90 |
13.15 |
12.81 |
13.15 |
+0.24 |
902 |
3,921 |
-449 |
Nov14 |
140818 |
12.70 |
12.88 |
12.65 |
12.84 |
+0.09 |
935 |
4,902 |
+262 |
Jan15 |
140818 |
12.94 |
13.01 |
12.93 |
13.01 |
+0.07 |
109 |
599 |
+88 |
Mar15 |
140818 |
13.11 |
13.19 |
13.11 |
13.19 |
+0.07 |
4 |
105 |
+0 |
Total Volume and Open Interest |
1,950 |
9,527 |
-99 |
Live Cattle(CME) |
Aug14 |
140818 |
150.800 |
151.750 |
150.000 |
151.600 |
+1.000 |
2,876 |
8,793 |
-1,351 |
Oct14 |
140818 |
148.035 |
149.380 |
147.150 |
148.550 |
+0.800 |
19,484 |
148,489 |
-1,386 |
Dec14 |
140818 |
151.075 |
152.400 |
150.500 |
151.650 |
+0.750 |
9,453 |
79,651 |
+356 |
Feb15 |
140818 |
152.825 |
153.785 |
152.000 |
152.850 |
+0.250 |
5,867 |
39,675 |
+125 |
Apr15 |
140818 |
152.325 |
153.350 |
151.850 |
152.800 |
+0.475 |
2,750 |
23,742 |
+353 |
Jun15 |
140818 |
147.250 |
148.000 |
146.825 |
147.400 |
+0.200 |
979 |
9,409 |
-76 |
Total Volume and Open Interest |
41,661 |
313,365 |
-1,967 |
Feeder Cattle(CME) |
Aug14 |
140818 |
217.250 |
218.650 |
215.850 |
218.035 |
+0.800 |
2,022 |
6,262 |
-328 |
Sep14 |
140818 |
215.300 |
216.685 |
214.485 |
216.080 |
+0.980 |
2,610 |
8,686 |
-268 |
Oct14 |
140818 |
214.935 |
216.130 |
213.785 |
215.535 |
+1.235 |
3,440 |
12,912 |
+198 |
Nov14 |
140818 |
213.750 |
215.000 |
213.080 |
214.700 |
+1.050 |
1,241 |
7,163 |
-50 |
Jan15 |
140818 |
208.500 |
209.630 |
207.735 |
209.600 |
+1.550 |
1,037 |
6,843 |
+219 |
Mar15 |
140818 |
207.750 |
209.000 |
207.200 |
209.000 |
+1.500 |
525 |
2,090 |
+138 |
Apr15 |
140818 |
208.000 |
208.250 |
207.380 |
208.250 |
+0.850 |
106 |
666 |
+10 |
Total Volume and Open Interest |
11,052 |
45,315 |
-55 |
Lean Hogs(CME) |
Oct14 |
140818 |
94.350 |
95.500 |
93.250 |
95.100 |
+0.150 |
24,533 |
93,441 |
-1,299 |
Dec14 |
140818 |
88.330 |
89.080 |
87.285 |
88.885 |
-0.165 |
11,969 |
61,673 |
+875 |
Feb15 |
140818 |
86.480 |
87.250 |
85.850 |
87.050 |
-0.300 |
5,026 |
36,854 |
-146 |
Apr15 |
140818 |
86.000 |
86.980 |
85.580 |
86.800 |
unch |
1,342 |
18,542 |
+76 |
May15 |
140818 |
88.430 |
89.450 |
88.400 |
89.100 |
+0.100 |
19 |
710 |
+1 |
Jun15 |
140818 |
89.950 |
91.000 |
89.580 |
90.930 |
+0.045 |
1,293 |
9,399 |
-16 |
Jul15 |
140818 |
88.250 |
88.885 |
88.100 |
88.300 |
-0.200 |
222 |
1,683 |
+21 |
Aug15 |
140818 |
86.930 |
87.450 |
86.600 |
87.250 |
-0.050 |
132 |
1,293 |
+56 |
Total Volume and Open Interest |
44,614 |
224,374 |
-11,732 |
Class III Milk(CME) |
Aug14 |
140818 |
22.16 |
22.20 |
22.10 |
22.10 |
-0.06 |
245 |
3,935 |
+101 |
Sep14 |
140818 |
22.55 |
22.90 |
22.36 |
22.43 |
-0.21 |
466 |
4,426 |
+202 |
Oct14 |
140818 |
21.17 |
21.32 |
20.89 |
20.94 |
-0.16 |
325 |
4,005 |
+57 |
Nov14 |
140818 |
19.85 |
19.94 |
19.70 |
19.71 |
-0.11 |
128 |
3,053 |
+5 |
Dec14 |
140818 |
19.10 |
19.12 |
18.94 |
18.96 |
-0.07 |
55 |
2,936 |
-10 |
Jan15 |
140818 |
18.49 |
18.56 |
18.32 |
18.35 |
-0.10 |
14 |
1,893 |
+4 |
Feb15 |
140818 |
17.99 |
18.03 |
17.87 |
17.92 |
-0.08 |
9 |
1,720 |
+0 |
Mar15 |
140818 |
17.97 |
17.97 |
17.85 |
17.85 |
-0.09 |
18 |
1,546 |
+15 |
Apr15 |
140818 |
17.94 |
17.94 |
17.87 |
17.88 |
-0.02 |
20 |
1,100 |
+17 |
May15 |
140818 |
18.00 |
18.00 |
17.90 |
17.90 |
-0.04 |
19 |
1,038 |
+16 |
Jun15 |
140818 |
18.00 |
18.02 |
17.98 |
17.98 |
-0.02 |
33 |
1,032 |
+29 |
Jul15 |
140818 |
18.07 |
18.07 |
18.05 |
18.05 |
unch |
8 |
562 |
+1 |
Aug15 |
140818 |
18.07 |
18.07 |
18.05 |
18.05 |
unch |
6 |
488 |
+2 |
Total Volume and Open Interest |
1,354 |
29,095 |
+447 |
Cocoa(ICE) |
Sep14 |
140818 |
3226 |
3266 |
3226 |
3259 |
+32 |
5,892 |
3,262 |
-3,582 |
Dec14 |
140818 |
3242 |
3269 |
3239 |
3260 |
+17 |
13,203 |
137,390 |
+1,591 |
Mar15 |
140818 |
3226 |
3249 |
3224 |
3241 |
+15 |
2,775 |
43,094 |
+1,349 |
May15 |
140818 |
3215 |
3235 |
3215 |
3229 |
+14 |
611 |
13,198 |
+289 |
Jul15 |
140818 |
3218 |
3226 |
3214 |
3221 |
+13 |
189 |
9,383 |
+93 |
Sep15 |
140818 |
3200 |
3203 |
3196 |
3203 |
+11 |
96 |
2,916 |
+6 |
Dec15 |
140818 |
3195 |
3201 |
3182 |
3193 |
+8 |
190 |
1,070 |
+134 |
Total Volume and Open Interest |
23,010 |
213,238 |
-76 |
Coffee "C"(ICE) |
Sep14 |
140818 |
188.95 |
190.40 |
186.15 |
188.90 |
+0.15 |
11,629 |
20,043 |
-4,198 |
Dec14 |
140818 |
192.85 |
194.80 |
190.45 |
193.10 |
-0.05 |
18,129 |
90,672 |
+2,587 |
Mar15 |
140818 |
195.25 |
198.45 |
194.25 |
196.80 |
unch |
2,186 |
29,472 |
+164 |
May15 |
140818 |
196.45 |
200.00 |
196.45 |
198.80 |
unch |
182 |
6,818 |
-73 |
Jul15 |
140818 |
199.85 |
201.45 |
198.65 |
200.40 |
unch |
97 |
2,928 |
+62 |
Sep15 |
140818 |
200.50 |
201.95 |
199.10 |
201.00 |
unch |
31 |
1,909 |
+13 |
Total Volume and Open Interest |
32,301 |
158,665 |
-1,440 |
Orange Juice(ICE) |
Sep14 |
140818 |
148.00 |
148.00 |
142.45 |
147.00 |
-1.20 |
1,391 |
5,283 |
-632 |
Nov14 |
140818 |
150.60 |
150.65 |
145.35 |
149.40 |
-1.20 |
1,100 |
5,802 |
+718 |
Jan15 |
140818 |
151.50 |
152.10 |
149.10 |
152.05 |
-1.10 |
111 |
1,428 |
+54 |
Mar15 |
140818 |
154.65 |
155.15 |
154.65 |
155.15 |
-1.10 |
37 |
541 |
+11 |
May15 |
140818 |
157.90 |
157.90 |
157.75 |
157.75 |
-1.15 |
13 |
58 |
+13 |
Jul15 |
140818 |
161.60 |
161.60 |
161.60 |
161.60 |
-1.15 |
|
|
|
Total Volume and Open Interest |
2,652 |
13,112 |
+164 |
Sugar #11(ICE) |
Oct14 |
140818 |
16.00 |
16.01 |
15.63 |
15.68 |
-0.24 |
37,488 |
453,811 |
-5,081 |
Mar15 |
140818 |
17.83 |
17.84 |
17.54 |
17.64 |
-0.13 |
17,223 |
247,491 |
+544 |
May15 |
140818 |
18.08 |
18.11 |
17.84 |
17.95 |
-0.10 |
4,569 |
47,447 |
+454 |
Jul15 |
140818 |
18.27 |
18.28 |
18.03 |
18.15 |
-0.09 |
2,662 |
71,984 |
+488 |
Oct15 |
140818 |
18.60 |
18.60 |
18.40 |
18.54 |
-0.08 |
1,174 |
32,893 |
+357 |
Mar16 |
140818 |
19.04 |
19.05 |
18.96 |
19.05 |
-0.07 |
378 |
16,462 |
+7 |
May16 |
140818 |
19.02 |
19.04 |
18.96 |
19.04 |
-0.05 |
30 |
2,942 |
+9 |
Jul16 |
140818 |
19.00 |
19.03 |
18.95 |
19.02 |
-0.04 |
27 |
3,292 |
-5 |
Total Volume and Open Interest |
63,565 |
886,725 |
-3,230 |
London Cocoa(LCE) |
Sep14 |
140818 |
2067 |
2082 |
2062 |
2076 |
+1 |
3,621 |
53,101 |
+1,001 |
Dec14 |
140818 |
2031 |
2046 |
2030 |
2044 |
+4 |
4,744 |
108,611 |
+54 |
Mar15 |
140818 |
1996 |
2011 |
1993 |
2009 |
+6 |
2,320 |
69,003 |
+511 |
May15 |
140818 |
1977 |
1991 |
1975 |
1989 |
+4 |
551 |
31,278 |
+190 |
Jul15 |
140818 |
1970 |
1983 |
1970 |
1980 |
+4 |
70 |
7,958 |
+66 |
Sep15 |
140818 |
1964 |
1975 |
1964 |
1971 |
+3 |
85 |
7,852 |
-63 |
Dec15 |
140818 |
1963 |
1966 |
1958 |
1963 |
+3 |
27 |
1,845 |
-12 |
Total Volume and Open Interest |
11,418 |
281,530 |
+1,763 |
London Sugar(LCE) |
Oct14 |
140818 |
431.70 |
432.10 |
424.50 |
425.40 |
-5.50 |
2,153 |
33,047 |
-669 |
Dec14 |
140818 |
448.00 |
448.40 |
442.10 |
442.80 |
-4.60 |
1,117 |
17,573 |
-18 |
Mar15 |
140818 |
467.60 |
467.60 |
461.70 |
462.80 |
-4.40 |
868 |
13,168 |
+89 |
May15 |
140818 |
474.70 |
477.00 |
471.70 |
472.80 |
-3.90 |
279 |
4,123 |
+196 |
Aug15 |
140818 |
483.00 |
483.10 |
480.00 |
481.60 |
-3.20 |
37 |
2,737 |
+0 |
Total Volume and Open Interest |
4,458 |
71,930 |
-400 |
Cotton(ICE) |
Oct14 |
140818 |
63.55 |
63.73 |
63.17 |
63.34 |
-0.26 |
7 |
314 |
-1 |
Dec14 |
140818 |
64.75 |
64.75 |
63.78 |
63.84 |
-0.51 |
10,569 |
114,874 |
-1,097 |
Mar15 |
140818 |
65.60 |
65.60 |
64.66 |
64.74 |
-0.51 |
2,454 |
41,106 |
+911 |
May15 |
140818 |
66.00 |
66.11 |
65.82 |
65.86 |
-0.43 |
158 |
2,755 |
+25 |
Jul15 |
140818 |
67.00 |
67.19 |
66.96 |
66.97 |
-0.43 |
95 |
3,659 |
+36 |
Oct15 |
140818 |
67.36 |
67.36 |
67.36 |
67.36 |
-0.44 |
0 |
5 |
+0 |
Total Volume and Open Interest |
13,325 |
166,398 |
-94 |
Lumber(CME) |
Sep14 |
140818 |
348.0 |
349.5 |
343.3 |
347.1 |
+1.7 |
304 |
2,398 |
-41 |
Nov14 |
140818 |
344.8 |
348.0 |
341.0 |
347.7 |
+2.9 |
87 |
1,869 |
+14 |
Jan15 |
140818 |
350.4 |
351.0 |
346.0 |
350.0 |
+1.0 |
1 |
73 |
+0 |
Mar15 |
140818 |
353.9 |
355.0 |
350.0 |
354.0 |
+1.0 |
0 |
38 |
+0 |
Total Volume and Open Interest |
392 |
4,379 |
-27 |
Crude Oil(NYM) |
Sep14 |
140818 |
97.10 |
97.16 |
95.81 |
96.41 |
-0.94 |
350,619 |
131,785 |
-23,079 |
Oct14 |
140818 |
95.14 |
95.14 |
93.42 |
93.75 |
-1.57 |
219,244 |
265,475 |
+25,441 |
Nov14 |
140818 |
94.46 |
94.46 |
92.81 |
93.12 |
-1.62 |
68,989 |
129,648 |
+4,834 |
Dec14 |
140818 |
94.08 |
94.11 |
92.45 |
92.77 |
-1.62 |
80,085 |
220,493 |
+2,841 |
Jan15 |
140818 |
93.64 |
93.67 |
92.25 |
92.61 |
-1.55 |
22,349 |
78,510 |
+3,082 |
Feb15 |
140818 |
93.29 |
93.30 |
92.12 |
92.43 |
-1.47 |
7,055 |
43,779 |
+371 |
Mar15 |
140818 |
93.00 |
93.00 |
91.84 |
92.23 |
-1.36 |
11,274 |
61,782 |
+76 |
Apr15 |
140818 |
92.46 |
92.60 |
91.68 |
91.98 |
-1.27 |
2,137 |
31,786 |
+157 |
May15 |
140818 |
92.23 |
92.23 |
91.44 |
91.78 |
-1.20 |
1,645 |
26,099 |
-31 |
Jun15 |
140818 |
92.32 |
92.39 |
91.20 |
91.61 |
-1.14 |
21,299 |
114,097 |
-369 |
Jul15 |
140818 |
92.11 |
92.11 |
91.23 |
91.36 |
-1.09 |
902 |
29,455 |
+103 |
Aug15 |
140818 |
91.60 |
91.64 |
90.89 |
91.16 |
-1.06 |
865 |
22,405 |
-218 |
Sep15 |
140818 |
91.97 |
91.97 |
91.03 |
91.03 |
-1.02 |
1,491 |
40,243 |
-109 |
Oct15 |
140818 |
90.60 |
90.90 |
90.60 |
90.90 |
-0.98 |
262 |
21,949 |
+74 |
Nov15 |
140818 |
90.81 |
90.81 |
90.81 |
90.81 |
-0.93 |
300 |
23,064 |
-21 |
Dec15 |
140818 |
91.29 |
91.36 |
90.47 |
90.72 |
-0.89 |
24,326 |
151,240 |
-863 |
Total Volume and Open Interest |
825,127 |
1,620,870 |
+12,559 |
e-miNY Crude Oil(NYM) |
Aug14 |
140721 |
102.950 |
104.650 |
102.650 |
104.600 |
+1.475 |
6,604 |
3,434 |
-326 |
Sep14 |
140818 |
97.200 |
97.200 |
95.800 |
96.400 |
-0.950 |
7,920 |
1,905 |
-47 |
Oct14 |
140818 |
95.075 |
95.100 |
93.450 |
93.750 |
-1.575 |
1,044 |
2,448 |
+8 |
Nov14 |
140818 |
94.350 |
94.350 |
92.875 |
93.125 |
-1.625 |
134 |
868 |
+47 |
Dec14 |
140818 |
93.925 |
93.925 |
92.500 |
92.775 |
-1.625 |
129 |
2,791 |
+62 |
Jan15 |
140818 |
92.525 |
92.650 |
92.400 |
92.600 |
-1.550 |
2 |
26 |
+0 |
Feb15 |
140818 |
92.325 |
92.425 |
92.325 |
92.425 |
-1.475 |
0 |
5 |
+0 |
Mar15 |
140818 |
92.000 |
92.225 |
92.000 |
92.225 |
-1.375 |
0 |
1 |
+0 |
Apr15 |
140818 |
91.975 |
91.975 |
91.975 |
91.975 |
-1.275 |
|
|
|
May15 |
140818 |
91.775 |
91.775 |
91.775 |
91.775 |
-1.200 |
1 |
2 |
+0 |
Total Volume and Open Interest |
9,237 |
8,164 |
+77 |
NY Harbor ULSD(NYM) |
Sep14 |
140818 |
283.92 |
284.57 |
280.17 |
280.60 |
-4.20 |
79,028 |
58,311 |
-9,112 |
Oct14 |
140818 |
284.12 |
285.16 |
280.80 |
281.22 |
-4.20 |
40,155 |
70,738 |
+4,234 |
Nov14 |
140818 |
284.79 |
284.85 |
281.57 |
281.97 |
-4.25 |
14,499 |
38,982 |
+107 |
Dec14 |
140818 |
285.64 |
285.66 |
282.32 |
282.78 |
-4.27 |
18,577 |
41,604 |
+1,028 |
Jan15 |
140818 |
286.44 |
286.44 |
283.22 |
283.65 |
-4.26 |
8,107 |
28,838 |
+1,253 |
Feb15 |
140818 |
286.73 |
286.73 |
283.18 |
283.66 |
-4.21 |
6,260 |
19,395 |
-86 |
Mar15 |
140818 |
286.02 |
286.02 |
282.55 |
283.02 |
-4.08 |
6,019 |
24,764 |
+716 |
Apr15 |
140818 |
283.75 |
284.05 |
281.77 |
282.21 |
-3.97 |
3,076 |
15,055 |
+271 |
May15 |
140818 |
283.25 |
283.56 |
281.65 |
281.74 |
-3.81 |
1,491 |
5,693 |
-73 |
Jun15 |
140818 |
283.03 |
283.03 |
281.16 |
281.57 |
-3.55 |
2,665 |
19,414 |
+383 |
Jul15 |
140818 |
283.50 |
283.50 |
281.70 |
281.73 |
-3.40 |
366 |
2,308 |
+36 |
Aug15 |
140818 |
283.00 |
283.00 |
282.00 |
282.00 |
-3.25 |
326 |
1,580 |
+38 |
Sep15 |
140818 |
283.25 |
283.25 |
282.21 |
282.40 |
-3.11 |
258 |
1,941 |
+57 |
Oct15 |
140818 |
283.25 |
283.25 |
282.21 |
282.50 |
-3.02 |
156 |
1,335 |
+29 |
Total Volume and Open Interest |
182,532 |
350,413 |
-602 |
RBOB Gasoline(NYM) |
Sep14 |
140818 |
269.06 |
269.61 |
263.74 |
265.60 |
-4.26 |
57,528 |
52,881 |
-4,254 |
Oct14 |
140818 |
256.66 |
256.80 |
251.86 |
253.67 |
-3.83 |
43,498 |
88,636 |
+2,573 |
Nov14 |
140818 |
254.07 |
254.07 |
249.86 |
251.25 |
-3.85 |
20,326 |
47,511 |
+1,511 |
Dec14 |
140818 |
252.54 |
252.54 |
248.61 |
249.97 |
-3.82 |
15,945 |
30,760 |
+1,761 |
Jan15 |
140818 |
252.43 |
252.43 |
249.16 |
250.28 |
-3.88 |
4,944 |
14,832 |
+490 |
Feb15 |
140818 |
252.55 |
252.77 |
250.36 |
251.25 |
-4.02 |
3,064 |
7,592 |
-691 |
Mar15 |
140818 |
255.34 |
255.34 |
252.01 |
252.87 |
-4.18 |
1,806 |
10,736 |
-5 |
Apr15 |
140818 |
273.14 |
273.14 |
270.92 |
271.53 |
-3.96 |
2,276 |
7,383 |
+435 |
May15 |
140818 |
271.80 |
271.88 |
270.99 |
271.68 |
-4.01 |
1,609 |
5,614 |
+145 |
Jun15 |
140818 |
271.52 |
272.15 |
269.85 |
270.52 |
-3.89 |
1,871 |
7,146 |
+315 |
Total Volume and Open Interest |
157,676 |
285,382 |
+3,529 |
e-miNY RBOB Gasoline(NYM) |
Sep14 |
140818 |
265.60 |
265.60 |
265.60 |
265.60 |
-4.30 |
0 |
3 |
+0 |
Oct14 |
140818 |
253.70 |
253.70 |
253.67 |
253.70 |
-3.80 |
|
|
|
Nov14 |
140818 |
251.30 |
251.30 |
251.25 |
251.30 |
-3.80 |
|
|
|
Dec14 |
140818 |
250.00 |
250.00 |
249.97 |
250.00 |
-3.80 |
|
|
|
Total Volume and Open Interest |
0 |
3 |
+0 |
Natural Gas(NYM) |
Sep14 |
140818 |
3.746 |
3.825 |
3.727 |
3.792 |
+0.016 |
150,076 |
91,686 |
-17,783 |
Oct14 |
140818 |
3.764 |
3.858 |
3.760 |
3.828 |
+0.021 |
85,185 |
167,691 |
+7,747 |
Nov14 |
140818 |
3.870 |
3.930 |
3.835 |
3.901 |
+0.022 |
34,529 |
143,631 |
+3,630 |
Dec14 |
140818 |
3.965 |
4.024 |
3.935 |
3.999 |
+0.022 |
15,685 |
72,918 |
+2,075 |
Jan15 |
140818 |
4.040 |
4.099 |
4.015 |
4.077 |
+0.023 |
26,290 |
105,123 |
+1,790 |
Feb15 |
140818 |
4.030 |
4.089 |
4.009 |
4.069 |
+0.024 |
3,751 |
40,816 |
+306 |
Mar15 |
140818 |
3.955 |
4.010 |
3.930 |
3.993 |
+0.020 |
10,949 |
58,665 |
+1,362 |
Apr15 |
140818 |
3.746 |
3.780 |
3.720 |
3.766 |
+0.014 |
10,963 |
56,565 |
+1,470 |
May15 |
140818 |
3.719 |
3.759 |
3.712 |
3.750 |
+0.013 |
5,028 |
28,385 |
+679 |
Jun15 |
140818 |
3.745 |
3.794 |
3.745 |
3.782 |
+0.013 |
1,830 |
21,789 |
+347 |
Jul15 |
140818 |
3.823 |
3.832 |
3.814 |
3.819 |
+0.012 |
342 |
17,274 |
+56 |
Aug15 |
140818 |
3.799 |
3.840 |
3.798 |
3.827 |
+0.011 |
494 |
16,306 |
+168 |
Sep15 |
140818 |
3.819 |
3.827 |
3.783 |
3.816 |
+0.012 |
1,586 |
13,858 |
+1,277 |
Oct15 |
140818 |
3.831 |
3.851 |
3.829 |
3.841 |
+0.011 |
3,764 |
29,155 |
+225 |
Nov15 |
140818 |
3.932 |
3.942 |
3.930 |
3.936 |
+0.010 |
971 |
15,130 |
+716 |
Dec15 |
140818 |
4.082 |
4.092 |
4.080 |
4.085 |
+0.009 |
249 |
12,809 |
+96 |
Total Volume and Open Interest |
352,409 |
966,822 |
+4,405 |
Brent Crude Oil(ICE) |
Oct14 |
140818 |
103.21 |
103.30 |
101.11 |
101.60 |
-1.93 |
301,854 |
265,590 |
+6,566 |
Nov14 |
140818 |
103.78 |
103.78 |
101.87 |
102.30 |
-1.84 |
104,617 |
230,594 |
+1,252 |
Dec14 |
140818 |
104.45 |
104.45 |
102.36 |
102.74 |
-1.78 |
121,315 |
155,775 |
-2,363 |
Jan15 |
140818 |
104.17 |
104.17 |
102.73 |
103.03 |
-1.68 |
27,585 |
73,701 |
+1,430 |
Feb15 |
140818 |
104.29 |
104.29 |
102.95 |
103.23 |
-1.57 |
18,527 |
56,245 |
-1,905 |
Mar15 |
140818 |
104.34 |
104.34 |
103.07 |
103.34 |
-1.48 |
22,230 |
49,928 |
-1,956 |
Apr15 |
140818 |
104.23 |
104.23 |
103.12 |
103.39 |
-1.41 |
6,025 |
32,220 |
+274 |
May15 |
140818 |
104.17 |
104.17 |
103.10 |
103.37 |
-1.35 |
5,790 |
25,526 |
+324 |
Jun15 |
140818 |
104.04 |
104.06 |
102.97 |
103.28 |
-1.28 |
36,419 |
74,628 |
+4,479 |
Jul15 |
140818 |
103.20 |
103.20 |
103.20 |
103.20 |
-1.22 |
1,323 |
20,635 |
-201 |
Aug15 |
140818 |
103.03 |
103.08 |
103.03 |
103.08 |
-1.16 |
837 |
19,511 |
+108 |
Sep15 |
140818 |
102.92 |
102.92 |
102.92 |
102.92 |
-1.10 |
2,708 |
25,469 |
-440 |
Oct15 |
140818 |
102.79 |
102.79 |
102.79 |
102.79 |
-1.04 |
487 |
17,244 |
-67 |
Nov15 |
140818 |
102.67 |
102.67 |
102.67 |
102.67 |
-0.98 |
411 |
12,971 |
-66 |
Total Volume and Open Interest |
697,107 |
1,301,962 |
-21,492 |
Gas Oil(ICE) |
Sep14 |
140818 |
867.50 |
867.50 |
852.50 |
853.50 |
-13.25 |
83,743 |
130,005 |
-4,133 |
Oct14 |
140818 |
870.50 |
871.75 |
857.25 |
858.25 |
-13.00 |
69,165 |
116,043 |
+3,752 |
Nov14 |
140818 |
874.00 |
874.00 |
861.25 |
862.00 |
-12.75 |
27,633 |
59,984 |
+1,450 |
Dec14 |
140818 |
876.50 |
876.50 |
864.25 |
865.00 |
-12.00 |
41,497 |
61,911 |
+469 |
Jan15 |
140818 |
875.25 |
876.25 |
867.25 |
868.25 |
-11.25 |
11,177 |
30,326 |
+1,128 |
Feb15 |
140818 |
885.00 |
886.00 |
878.25 |
879.50 |
-9.25 |
1,268 |
12,828 |
+194 |
Mar15 |
140818 |
884.50 |
886.25 |
879.00 |
880.25 |
-8.50 |
1,092 |
8,580 |
+439 |
Apr15 |
140818 |
884.00 |
886.00 |
879.00 |
880.00 |
-8.25 |
530 |
3,082 |
+6 |
May15 |
140818 |
883.50 |
885.50 |
878.50 |
879.50 |
-8.00 |
389 |
2,483 |
-14 |
Jun15 |
140818 |
883.00 |
885.25 |
878.00 |
879.00 |
-7.50 |
1,288 |
9,594 |
-52 |
Total Volume and Open Interest |
239,426 |
460,581 |
+3,724 |
Ethanol(CBOT) |
Sep14 |
140818 |
2.152 |
2.152 |
2.127 |
2.131 |
-0.027 |
191 |
949 |
+3 |
Oct14 |
140818 |
2.040 |
2.040 |
2.005 |
2.006 |
-0.029 |
470 |
1,134 |
-154 |
Nov14 |
140818 |
1.930 |
1.930 |
1.910 |
1.910 |
-0.026 |
648 |
651 |
-365 |
Dec14 |
140818 |
1.860 |
1.860 |
1.835 |
1.845 |
-0.017 |
439 |
969 |
-148 |
Jan15 |
140818 |
1.826 |
1.830 |
1.798 |
1.800 |
-0.019 |
69 |
770 |
+27 |
Feb15 |
140818 |
1.774 |
1.774 |
1.774 |
1.774 |
-0.020 |
30 |
387 |
+0 |
Mar15 |
140818 |
1.755 |
1.755 |
1.755 |
1.755 |
-0.023 |
34 |
307 |
+31 |
Apr15 |
140818 |
1.741 |
1.741 |
1.741 |
1.741 |
-0.025 |
7 |
302 |
+3 |
Total Volume and Open Interest |
1,893 |
5,682 |
-601 |
WTI Crude Oil(ICE) |
Sep14 |
140818 |
96.95 |
96.99 |
95.83 |
96.41 |
-0.94 |
59,352 |
45,676 |
-11,358 |
Oct14 |
140818 |
94.87 |
94.95 |
93.44 |
93.75 |
-1.57 |
70,442 |
68,959 |
+139 |
Nov14 |
140818 |
94.23 |
94.24 |
92.83 |
93.12 |
-1.62 |
19,931 |
38,210 |
+1,901 |
Dec14 |
140818 |
93.86 |
93.87 |
92.48 |
92.77 |
-1.62 |
22,006 |
100,798 |
+1,456 |
Jan15 |
140818 |
93.62 |
93.62 |
92.37 |
92.61 |
-1.55 |
4,447 |
16,009 |
-14 |
Feb15 |
140818 |
93.17 |
93.17 |
92.16 |
92.43 |
-1.47 |
2,416 |
7,220 |
+307 |
Mar15 |
140818 |
92.86 |
92.86 |
91.98 |
92.23 |
-1.36 |
2,292 |
18,781 |
+26 |
Apr15 |
140818 |
91.90 |
91.98 |
91.90 |
91.98 |
-1.27 |
328 |
4,759 |
-49 |
May15 |
140818 |
91.48 |
91.78 |
91.48 |
91.78 |
-1.20 |
351 |
2,469 |
-128 |
Jun15 |
140818 |
92.02 |
92.02 |
91.41 |
91.61 |
-1.14 |
3,356 |
34,978 |
+292 |
Jul15 |
140818 |
91.36 |
91.36 |
91.36 |
91.36 |
-1.09 |
55 |
3,739 |
-32 |
Aug15 |
140818 |
91.16 |
91.16 |
91.16 |
91.16 |
-1.06 |
114 |
2,218 |
+16 |
Sep15 |
140818 |
91.03 |
91.03 |
91.03 |
91.03 |
-1.02 |
99 |
7,677 |
+11 |
Oct15 |
140818 |
90.90 |
90.90 |
90.90 |
90.90 |
-0.98 |
127 |
2,517 |
+41 |
Nov15 |
140818 |
90.81 |
90.81 |
90.81 |
90.81 |
-0.93 |
5 |
5,194 |
+1 |
Dec15 |
140818 |
90.96 |
90.96 |
90.52 |
90.72 |
-0.89 |
3,693 |
61,760 |
+753 |
Total Volume and Open Interest |
189,761 |
491,014 |
-6,599 |
US Dollar Index(ICE) |
Sep14 |
140818 |
81.500 |
81.660 |
81.430 |
81.630 |
+0.160 |
18,883 |
80,422 |
-1,038 |
Dec14 |
140818 |
81.500 |
81.755 |
81.500 |
81.735 |
+0.160 |
211 |
3,230 |
+13 |
Mar15 |
140818 |
81.855 |
81.860 |
81.850 |
81.850 |
+0.160 |
2 |
134 |
+0 |
Total Volume and Open Interest |
19,098 |
83,832 |
-1,023 |
Australian Dollar(CME) |
Sep14 |
140818 |
93.03 |
93.18 |
92.91 |
93.07 |
+0.01 |
54,731 |
93,764 |
+277 |
Dec14 |
140818 |
92.45 |
92.55 |
92.36 |
92.49 |
+0.01 |
383 |
1,370 |
+23 |
Mar15 |
140818 |
91.63 |
91.92 |
91.63 |
91.92 |
+0.01 |
0 |
10 |
+0 |
Total Volume and Open Interest |
55,114 |
95,202 |
+300 |
British Pound(CME) |
Sep14 |
140818 |
167.12 |
167.34 |
166.93 |
167.23 |
+0.30 |
80,980 |
227,921 |
-3,352 |
Dec14 |
140818 |
166.90 |
167.19 |
166.79 |
167.09 |
+0.30 |
426 |
2,888 |
+168 |
Mar15 |
140818 |
166.90 |
166.90 |
166.61 |
166.90 |
+0.29 |
0 |
71 |
+0 |
Total Volume and Open Interest |
81,406 |
230,996 |
-3,184 |
Canadian Dollar(CME) |
Sep14 |
140818 |
91.76 |
91.89 |
91.68 |
91.78 |
+0.04 |
33,235 |
102,797 |
+406 |
Dec14 |
140818 |
91.57 |
91.66 |
91.50 |
91.58 |
+0.04 |
234 |
6,619 |
+72 |
Mar15 |
140818 |
91.41 |
91.41 |
91.34 |
91.38 |
+0.04 |
17 |
1,266 |
+0 |
Jun15 |
140818 |
91.18 |
91.18 |
91.15 |
91.18 |
+0.03 |
0 |
451 |
+0 |
Total Volume and Open Interest |
33,516 |
111,995 |
+508 |
Japanese Yen(CME) |
Sep14 |
140818 |
97.71 |
97.82 |
97.48 |
97.49 |
-0.25 |
80,661 |
190,456 |
-619 |
Dec14 |
140818 |
97.73 |
97.86 |
97.55 |
97.55 |
-0.25 |
318 |
2,992 |
+112 |
Mar15 |
140818 |
97.65 |
97.90 |
97.65 |
97.65 |
-0.25 |
0 |
164 |
+0 |
Total Volume and Open Interest |
80,979 |
193,627 |
-507 |
Swiss Franc(CME) |
Sep14 |
140818 |
110.72 |
110.81 |
110.28 |
110.34 |
-0.46 |
32,278 |
50,858 |
-20 |
Dec14 |
140818 |
110.78 |
110.88 |
110.39 |
110.42 |
-0.46 |
16 |
402 |
+9 |
Mar15 |
140818 |
110.53 |
111.00 |
110.53 |
110.53 |
-0.47 |
1 |
11 |
+1 |
Total Volume and Open Interest |
32,295 |
51,275 |
-10 |
EuroFX(CME) |
Sep14 |
140818 |
133.94 |
134.00 |
133.54 |
133.63 |
-0.37 |
149,068 |
365,960 |
+3,533 |
Dec14 |
140818 |
134.02 |
134.06 |
133.62 |
133.69 |
-0.37 |
2,321 |
19,408 |
+622 |
Mar15 |
140818 |
134.10 |
134.12 |
133.71 |
133.76 |
-0.36 |
1,237 |
882 |
+176 |
Total Volume and Open Interest |
152,628 |
386,295 |
+4,333 |
Mexican Peso(CME) |
Aug14 |
140818 |
765.75 |
765.75 |
765.38 |
765.75 |
+0.38 |
|
|
|
Sep14 |
140818 |
764.12 |
765.25 |
763.25 |
764.62 |
+0.62 |
40,458 |
136,219 |
-4,593 |
Total Volume and Open Interest |
40,588 |
146,771 |
-4,532 |
Brazilian Real(CME) |
Sep14 |
140818 |
441.40 |
441.55 |
439.95 |
441.15 |
+1.20 |
196 |
22,423 |
-8 |
Oct14 |
140818 |
437.65 |
437.85 |
436.45 |
437.65 |
+1.20 |
0 |
44 |
+0 |
Nov14 |
140818 |
433.85 |
433.85 |
432.65 |
433.85 |
+1.20 |
0 |
35 |
+0 |
Dec14 |
140818 |
430.50 |
430.65 |
429.60 |
430.65 |
+1.05 |
36 |
70 |
+15 |
Total Volume and Open Interest |
232 |
34,787 |
+7 |
30-Year T-Bonds(CBOT) |
Sep14 |
140818 |
140~310 |
141~010 |
140~000 |
140~050 |
-0~280 |
431,610 |
867,630 |
+13,753 |
Dec14 |
140818 |
139~170 |
139~180 |
138~190 |
138~230 |
-0~280 |
3,505 |
6,451 |
+1,365 |
Mar15 |
140818 |
137~190 |
137~190 |
137~190 |
137~190 |
-0~280 |
1 |
2 |
+0 |
Total Volume and Open Interest |
435,116 |
874,083 |
+15,118 |
10-Year T-Notes(CBOT) |
Sep14 |
140818 |
126~200 |
126~210 |
126~080 |
126~115 |
-0~090 |
1,286,432 |
2,795,250 |
-7,636 |
Dec14 |
140818 |
125~290 |
125~315 |
125~190 |
125~220 |
-0~095 |
38,299 |
80,102 |
+17,174 |
Mar15 |
140818 |
124~215 |
124~310 |
124~215 |
124~215 |
-0~095 |
|
|
|
Total Volume and Open Interest |
1,324,731 |
2,875,352 |
+9,538 |
5-Year T-Notes(CBOT) |
Sep14 |
140818 |
119~310 |
119~314 |
119~256 |
119~280 |
-0~034 |
752,824 |
2,096,586 |
-8,956 |
Dec14 |
140818 |
119~006 |
119~034 |
118~300 |
119~000 |
-0~034 |
8,605 |
40,457 |
+3,587 |
Mar15 |
140818 |
118~160 |
118~194 |
118~160 |
118~160 |
-0~034 |
0 |
34 |
+0 |
Total Volume and Open Interest |
761,429 |
2,137,077 |
-5,369 |
2 Year T-Notes(CBOT) |
Sep14 |
140818 |
109~296 |
109~296 |
109~284 |
109~294 |
-0~002 |
238,032 |
1,314,781 |
+8,487 |
Dec14 |
140818 |
109~192 |
109~194 |
109~182 |
109~190 |
-0~004 |
20,063 |
55,887 |
+14,662 |
Mar15 |
140818 |
109~084 |
109~090 |
109~084 |
109~084 |
-0~004 |
0 |
90 |
+0 |
Total Volume and Open Interest |
258,095 |
1,370,758 |
+23,149 |
Eurodollars(CME) |
Sep14 |
140818 |
99.768 |
99.770 |
99.765 |
99.768 |
+0.003 |
72,977 |
852,062 |
+16,407 |
Dec14 |
140818 |
99.750 |
99.755 |
99.745 |
99.750 |
unch |
135,003 |
917,856 |
+919 |
Mar15 |
140818 |
99.680 |
99.680 |
99.670 |
99.675 |
-0.005 |
192,039 |
1,145,475 |
+17,900 |
Jun15 |
140818 |
99.520 |
99.520 |
99.500 |
99.505 |
-0.010 |
219,853 |
998,590 |
-7,956 |
Sep15 |
140818 |
99.315 |
99.315 |
99.285 |
99.295 |
-0.015 |
250,594 |
1,083,053 |
-6,216 |
Dec15 |
140818 |
99.095 |
99.095 |
99.060 |
99.070 |
-0.020 |
312,217 |
1,543,094 |
-14,845 |
Mar16 |
140818 |
98.855 |
98.860 |
98.820 |
98.830 |
-0.025 |
225,564 |
1,046,042 |
-1,960 |
Jun16 |
140818 |
98.605 |
98.605 |
98.560 |
98.570 |
-0.030 |
240,568 |
786,745 |
-1,762 |
Sep16 |
140818 |
98.335 |
98.335 |
98.290 |
98.300 |
-0.030 |
216,028 |
702,285 |
+11,370 |
Dec16 |
140818 |
98.080 |
98.080 |
98.035 |
98.045 |
-0.030 |
245,972 |
1,136,709 |
-11,324 |
Mar17 |
140818 |
97.870 |
97.870 |
97.825 |
97.840 |
-0.030 |
107,360 |
559,515 |
+2,260 |
Jun17 |
140818 |
97.680 |
97.680 |
97.630 |
97.645 |
-0.030 |
118,493 |
456,356 |
+4,972 |
Sep17 |
140818 |
97.515 |
97.515 |
97.470 |
97.485 |
-0.030 |
58,550 |
266,511 |
-3,504 |
Dec17 |
140818 |
97.365 |
97.365 |
97.320 |
97.335 |
-0.030 |
76,293 |
343,295 |
-7,036 |
Mar18 |
140818 |
97.255 |
97.255 |
97.210 |
97.220 |
-0.035 |
45,148 |
214,315 |
-3,258 |
Jun18 |
140818 |
97.150 |
97.150 |
97.100 |
97.120 |
-0.035 |
40,648 |
185,725 |
-1,242 |
Sep18 |
140818 |
97.060 |
97.060 |
97.015 |
97.030 |
-0.035 |
27,640 |
108,505 |
-1,082 |
Dec18 |
140818 |
96.965 |
96.975 |
96.930 |
96.945 |
-0.040 |
27,914 |
156,155 |
-1,907 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Sep14 |
140818 |
155~18 |
155~19 |
153~29 |
154~03 |
-1~16 |
127,816 |
499,617 |
+3,206 |
Dec14 |
140818 |
154~00 |
154~04 |
152~15 |
152~20 |
-1~16 |
428 |
1,359 |
+64 |
Mar15 |
140818 |
152~20 |
154~04 |
152~20 |
152~20 |
-1~16 |
|
|
|
Total Volume and Open Interest |
128,244 |
500,976 |
+3,270 |
30 Day Federal Funds(CBOT) |
Aug14 |
140818 |
99.910 |
99.910 |
99.908 |
99.910 |
unch |
851 |
30,892 |
-195 |
Sep14 |
140818 |
99.910 |
99.910 |
99.905 |
99.910 |
unch |
172 |
32,623 |
+35 |
Oct14 |
140818 |
99.910 |
99.915 |
99.910 |
99.910 |
unch |
466 |
22,637 |
+121 |
Nov14 |
140818 |
99.905 |
99.905 |
99.900 |
99.905 |
unch |
1,146 |
19,897 |
+589 |
Dec14 |
140818 |
99.900 |
99.900 |
99.895 |
99.900 |
unch |
1,645 |
33,176 |
-162 |
Jan15 |
140818 |
99.895 |
99.895 |
99.890 |
99.890 |
-0.005 |
3,833 |
33,750 |
+1,106 |
Total Volume and Open Interest |
73,626 |
524,355 |
+22,446 |
3-Mth Euro-Yen(CME) |
Sep14 |
140818 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140818 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140818 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140818 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
0 |
1 |
+0 |
Sep15 |
140818 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Dec15 |
140818 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar16 |
140818 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun16 |
140818 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep16 |
140818 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec16 |
140818 |
99.695 |
99.695 |
99.695 |
99.695 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Sep14 |
140815 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140815 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140815 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140815 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140815 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140815 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140815 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun16 |
140815 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
102 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep14 |
140815 |
146.18 |
146.24 |
146.16 |
146.19 |
+0.01 |
849 |
18,902 |
+119 |
Dec14 |
140815 |
145.80 |
145.80 |
145.70 |
145.70 |
+0.07 |
1 |
3 |
+1 |
Mar15 |
140815 |
145.13 |
145.13 |
145.13 |
145.13 |
+0.07 |
|
|
|
Total Volume and Open Interest |
850 |
18,905 |
+120 |
Euro-Bund(EUREX) |
Sep14 |
140818 |
150.20 |
150.27 |
149.81 |
149.91 |
-0.50 |
719,442 |
1,341,751 |
+52,681 |
Dec14 |
140818 |
148.31 |
148.37 |
147.95 |
148.04 |
-0.49 |
25,062 |
35,568 |
+20,843 |
Mar15 |
140818 |
146.96 |
146.96 |
146.96 |
146.96 |
-0.50 |
2 |
11 |
+2 |
Total Volume and Open Interest |
744,506 |
1,377,330 |
+73,526 |
Euro-Bobl(EUREX) |
Sep14 |
140818 |
128.95 |
128.98 |
128.83 |
128.88 |
-0.16 |
347,101 |
1,041,039 |
+26,372 |
Dec14 |
140818 |
127.25 |
127.29 |
127.17 |
127.19 |
-0.16 |
893 |
13,605 |
+868 |
Mar15 |
140818 |
127.19 |
127.19 |
127.19 |
127.19 |
-0.16 |
|
|
|
Total Volume and Open Interest |
347,994 |
1,054,644 |
+27,240 |
3-Mth Euribor(EUREX) |
Sep14 |
140818 |
99.815 |
99.815 |
99.815 |
99.815 |
+0.005 |
0 |
3,792 |
+0 |
Dec14 |
140818 |
99.820 |
99.820 |
99.820 |
99.820 |
unch |
0 |
2,226 |
+0 |
Mar15 |
140818 |
99.830 |
99.835 |
99.830 |
99.835 |
+0.005 |
0 |
3,036 |
+0 |
Total Volume and Open Interest |
74 |
29,991 |
-2 |
Long Gilt(LIFFE) |
Sep14 |
140818 |
113~03 |
113~04 |
112~18 |
112~20 |
-0~22 |
170,855 |
373,543 |
-5,538 |
Dec14 |
140818 |
112~10 |
112~10 |
111~24 |
111~25 |
-0~28 |
0 |
5 |
+0 |
Total Volume and Open Interest |
170,855 |
373,548 |
-5,538 |
3-Mth Short Sterling(LIFFE) |
Sep14 |
140818 |
99.43 |
99.43 |
99.41 |
99.42 |
-0.01 |
47,043 |
321,405 |
-13,510 |
Dec14 |
140818 |
99.28 |
99.29 |
99.27 |
99.28 |
-0.03 |
70,678 |
457,781 |
-14,721 |
Mar15 |
140818 |
99.10 |
99.10 |
99.08 |
99.09 |
-0.03 |
66,771 |
390,070 |
-15,003 |
Jun15 |
140818 |
98.90 |
98.91 |
98.88 |
98.89 |
-0.04 |
38,620 |
271,986 |
+1,560 |
Sep15 |
140818 |
98.70 |
98.71 |
98.68 |
98.69 |
-0.04 |
61,233 |
262,906 |
+1,956 |
Dec15 |
140818 |
98.50 |
98.52 |
98.49 |
98.49 |
-0.05 |
85,312 |
276,980 |
-8,243 |
Total Volume and Open Interest |
568,091 |
2,946,347 |
-55,870 |
3-Mth Euribor(LIFFE) |
Sep14 |
140818 |
99.810 |
99.815 |
99.805 |
99.815 |
+0.005 |
12,804 |
476,325 |
+1,618 |
Dec14 |
140818 |
99.820 |
99.825 |
99.815 |
99.825 |
+0.005 |
36,080 |
439,635 |
+1,575 |
Mar15 |
140818 |
99.830 |
99.835 |
99.825 |
99.835 |
+0.005 |
24,713 |
388,508 |
-2,375 |
Total Volume and Open Interest |
358,998 |
3,703,345 |
+31,796 |
3-Mth Aus T-Bills(SFE) |
Sep14 |
140818 |
97.37 |
97.38 |
97.37 |
97.38 |
unch |
7,648 |
153,569 |
-2,264 |
Dec14 |
140818 |
97.42 |
97.44 |
97.42 |
97.44 |
+0.01 |
18,752 |
230,865 |
-769 |
Mar15 |
140818 |
97.44 |
97.47 |
97.43 |
97.46 |
+0.01 |
33,525 |
210,076 |
-10,046 |
Jun15 |
140818 |
97.41 |
97.45 |
97.40 |
97.44 |
+0.02 |
25,355 |
161,848 |
+5,941 |
Sep15 |
140818 |
97.34 |
97.40 |
97.33 |
97.37 |
+0.02 |
24,271 |
118,694 |
+4,770 |
Dec15 |
140818 |
97.25 |
97.32 |
97.24 |
97.29 |
+0.03 |
10,361 |
70,726 |
-774 |
Mar16 |
140818 |
97.15 |
97.24 |
97.14 |
97.20 |
+0.04 |
5,458 |
42,174 |
+634 |
Jun16 |
140818 |
97.05 |
97.15 |
97.04 |
97.10 |
+0.04 |
899 |
25,139 |
+623 |
Sep16 |
140818 |
97.02 |
97.05 |
97.00 |
97.01 |
+0.04 |
206 |
2,256 |
-162 |
Dec16 |
140818 |
96.91 |
96.91 |
96.91 |
96.91 |
+0.04 |
0 |
583 |
+0 |
Total Volume and Open Interest |
126,475 |
1,016,265 |
-2,047 |
10-Year Aus T-Bonds(SFE) |
Sep14 |
140818 |
96.62 |
96.71 |
96.61 |
96.67 |
+0.05 |
110,752 |
698,328 |
+16,385 |
Dec14 |
140818 |
96.62 |
96.66 |
96.62 |
96.66 |
+0.04 |
|
|
|
Total Volume and Open Interest |
110,752 |
698,328 |
+16,385 |
3-Year Aus T-Bonds(SFE) |
Sep14 |
140818 |
97.40 |
97.45 |
97.38 |
97.43 |
+0.03 |
220,632 |
911,161 |
+26,095 |
Dec14 |
140818 |
97.38 |
97.38 |
97.38 |
97.38 |
+0.03 |
|
|
|
Total Volume and Open Interest |
220,632 |
911,161 |
+26,095 |
Gold(CMX) |
Aug14 |
140818 |
1301.4 |
1302.1 |
1295.7 |
1297.7 |
-6.8 |
320 |
1,155 |
-12 |
Oct14 |
140818 |
1304.7 |
1304.7 |
1295.8 |
1298.5 |
-6.9 |
4,273 |
23,742 |
+285 |
Dec14 |
140818 |
1304.2 |
1304.9 |
1296.5 |
1299.3 |
-6.9 |
103,416 |
276,865 |
+1,351 |
Feb15 |
140818 |
1304.4 |
1305.5 |
1297.8 |
1300.2 |
-6.9 |
629 |
15,008 |
+367 |
Apr15 |
140818 |
1302.0 |
1305.6 |
1299.1 |
1301.0 |
-6.9 |
567 |
9,381 |
+94 |
Jun15 |
140818 |
1303.7 |
1303.7 |
1300.3 |
1301.7 |
-6.8 |
330 |
8,219 |
-126 |
Aug15 |
140818 |
1302.9 |
1302.9 |
1302.6 |
1302.6 |
-6.8 |
128 |
4,724 |
-98 |
Oct15 |
140818 |
1302.0 |
1303.6 |
1302.0 |
1303.6 |
-6.7 |
1 |
565 |
+1 |
Dec15 |
140818 |
1306.9 |
1308.7 |
1303.2 |
1304.9 |
-6.6 |
24 |
13,289 |
+12 |
Feb16 |
140818 |
1306.5 |
1306.5 |
1306.5 |
1306.5 |
-6.6 |
1 |
848 |
+0 |
Apr16 |
140818 |
1308.3 |
1308.3 |
1308.3 |
1308.3 |
-6.6 |
0 |
150 |
+0 |
Jun16 |
140818 |
1310.3 |
1310.3 |
1310.3 |
1310.3 |
-6.6 |
0 |
4,135 |
+0 |
Total Volume and Open Interest |
110,086 |
372,200 |
+1,996 |
Silver(CMX) |
Sep14 |
140818 |
1958.0 |
1969.5 |
1947.0 |
1963.5 |
+11.0 |
36,087 |
67,785 |
-1,641 |
Dec14 |
140818 |
1959.5 |
1975.0 |
1953.5 |
1970.0 |
+11.0 |
8,285 |
64,322 |
+2,153 |
Mar15 |
140818 |
1970.0 |
1976.5 |
1964.5 |
1975.9 |
+11.0 |
1,547 |
7,655 |
+352 |
May15 |
140818 |
1967.5 |
1979.2 |
1967.5 |
1979.2 |
+11.0 |
298 |
3,850 |
+32 |
Jul15 |
140818 |
1982.5 |
1982.5 |
1982.5 |
1982.5 |
+11.0 |
127 |
3,744 |
+5 |
Sep15 |
140818 |
1986.1 |
1986.1 |
1986.1 |
1986.1 |
+11.0 |
80 |
1,353 |
+6 |
Dec15 |
140818 |
1987.5 |
1993.0 |
1987.5 |
1992.1 |
+11.0 |
597 |
6,754 |
+334 |
Total Volume and Open Interest |
47,110 |
163,250 |
+1,322 |
Platinum(NYMEX) |
Oct14 |
140818 |
1456.8 |
1458.4 |
1444.4 |
1446.2 |
-11.0 |
6,757 |
61,805 |
-289 |
Jan15 |
140818 |
1457.4 |
1457.4 |
1446.9 |
1447.6 |
-10.8 |
78 |
2,872 |
+57 |
Apr15 |
140818 |
1449.5 |
1449.5 |
1449.5 |
1449.5 |
-10.8 |
5 |
86 |
+5 |
Jul15 |
140818 |
1449.8 |
1449.8 |
1449.8 |
1449.8 |
-10.8 |
|
|
|
Total Volume and Open Interest |
6,840 |
64,778 |
-227 |
Palladium(NYMEX) |
Sep14 |
140818 |
894.75 |
902.75 |
891.90 |
894.90 |
+0.40 |
4,385 |
34,106 |
-358 |
Dec14 |
140818 |
896.15 |
903.45 |
892.65 |
895.65 |
+0.35 |
683 |
9,808 |
+384 |
Mar15 |
140818 |
900.00 |
900.00 |
895.55 |
895.55 |
+0.35 |
0 |
8 |
+0 |
Total Volume and Open Interest |
5,068 |
44,380 |
+26 |
Copper(CMX) |
Sep14 |
140818 |
310.30 |
312.65 |
309.40 |
310.90 |
+0.60 |
43,065 |
46,547 |
-4,707 |
Dec14 |
140818 |
312.25 |
314.90 |
311.60 |
313.35 |
+0.90 |
14,985 |
75,654 |
+2,902 |
Mar15 |
140818 |
313.80 |
315.65 |
312.90 |
314.00 |
+0.85 |
1,119 |
20,354 |
+338 |
May15 |
140818 |
313.10 |
314.55 |
313.10 |
314.25 |
+0.85 |
229 |
2,608 |
+5 |
Jul15 |
140818 |
312.85 |
316.00 |
312.85 |
314.45 |
+0.85 |
102 |
649 |
+4 |
Total Volume and Open Interest |
60,524 |
154,013 |
-1,223 |
DJIA Index(CBOT) |
Sep14 |
140818 |
16688 |
16811 |
16686 |
16793 |
+162 |
38 |
5,885 |
-2 |
Dec14 |
140818 |
16592 |
16711 |
16549 |
16711 |
+162 |
1 |
63 |
+1 |
Mar15 |
140818 |
16645 |
16645 |
16483 |
16645 |
+162 |
|
|
|
Jun15 |
140818 |
16555 |
16555 |
16393 |
16555 |
+162 |
|
|
|
Total Volume and Open Interest |
39 |
5,948 |
-1 |
E-mini DJIA Index(CBOT) |
Sep14 |
140818 |
16666 |
16815 |
16657 |
16793 |
+162 |
88,746 |
109,797 |
-3 |
Dec14 |
140818 |
16592 |
16722 |
16592 |
16711 |
+162 |
151 |
422 |
+52 |
Mar15 |
140818 |
16589 |
16645 |
16589 |
16645 |
+162 |
5 |
36 |
+3 |
Jun15 |
140818 |
16555 |
16555 |
16555 |
16555 |
+162 |
1 |
2 |
-1 |
Total Volume and Open Interest |
88,903 |
110,257 |
+51 |
S & P 500(CME) |
Sep14 |
140818 |
1957.40 |
1968.80 |
1957.00 |
1967.50 |
+15.10 |
4,549 |
153,707 |
+1,180 |
Dec14 |
140818 |
1959.70 |
1961.00 |
1959.70 |
1959.70 |
+15.20 |
110 |
6,508 |
+86 |
Mar15 |
140818 |
1952.10 |
1953.40 |
1952.10 |
1952.10 |
+15.20 |
0 |
3,143 |
+0 |
Jun15 |
140818 |
1945.40 |
1946.70 |
1945.40 |
1945.40 |
+15.20 |
|
|
|
Total Volume and Open Interest |
4,659 |
163,358 |
+1,266 |
S & P 500 E-Mini(Globex) |
Sep14 |
140818 |
1955.75 |
1969.00 |
1955.75 |
1967.50 |
+15.00 |
967,191 |
2,947,976 |
+15,743 |
Dec14 |
140818 |
1948.25 |
1961.00 |
1948.25 |
1959.75 |
+15.25 |
3,065 |
40,550 |
+1,231 |
Total Volume and Open Interest |
970,286 |
2,989,093 |
+16,983 |
NASDAQ 100(CME) |
Sep14 |
140818 |
3986.50 |
4020.00 |
3986.50 |
4013.30 |
+28.30 |
720 |
6,642 |
+216 |
Dec14 |
140818 |
4004.30 |
4010.00 |
4004.30 |
4006.00 |
+28.20 |
0 |
14 |
+0 |
Mar15 |
140818 |
3999.50 |
3999.50 |
3971.30 |
3999.50 |
+28.20 |
|
|
|
Total Volume and Open Interest |
720 |
6,656 |
+216 |
NASDAQ 100 E-Mini(Globex) |
Sep14 |
140818 |
3991.00 |
4019.50 |
3991.00 |
4013.30 |
+28.30 |
176,296 |
355,362 |
+2,233 |
Dec14 |
140818 |
3985.00 |
4011.80 |
3985.00 |
4006.00 |
+28.20 |
1,498 |
1,915 |
+1,045 |
Total Volume and Open Interest |
177,794 |
357,332 |
+3,278 |
S & P Midcap 400(CME) |
Sep14 |
140818 |
1409.30 |
1409.30 |
1395.10 |
1409.30 |
+14.20 |
91 |
952 |
+0 |
Dec14 |
140818 |
1405.20 |
1405.20 |
1391.00 |
1405.20 |
+14.20 |
|
|
|
Mar15 |
140818 |
1401.20 |
1401.20 |
1387.00 |
1401.20 |
+14.20 |
|
|
|
Total Volume and Open Interest |
91 |
952 |
+0 |
Volatility Index(CBOE) |
Aug14 |
140818 |
13.25 |
13.25 |
12.45 |
12.55 |
-0.70 |
61,079 |
0 |
-72,495 |
Sep14 |
140818 |
13.85 |
13.85 |
13.35 |
13.40 |
-0.50 |
60,001 |
0 |
-131,790 |
Oct14 |
140818 |
14.51 |
14.51 |
14.00 |
14.15 |
-0.40 |
23,052 |
0 |
-48,394 |
Nov14 |
140818 |
15.20 |
15.20 |
14.65 |
14.80 |
-0.40 |
15,927 |
0 |
-36,010 |
Total Volume and Open Interest |
180,785 |
380,795 |
-10,046 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep14 |
140818 |
15325 |
15445 |
15305 |
15435 |
+115 |
8,260 |
59,465 |
-20 |
Dec14 |
140818 |
15300 |
15395 |
15280 |
15395 |
+115 |
109 |
157 |
+98 |
Total Volume and Open Interest |
8,369 |
59,622 |
+78 |
Nikkei 225(SGX) |
Sep14 |
140818 |
15350 |
15375 |
15340 |
15340 |
+20 |
60,776 |
250,340 |
+1,301 |
Dec14 |
140818 |
15270 |
15285 |
15165 |
15260 |
+20 |
113 |
27,419 |
+9 |
Mar15 |
140818 |
15245 |
15245 |
15245 |
15245 |
+20 |
0 |
50 |
+0 |
Total Volume and Open Interest |
60,889 |
287,044 |
+1,310 |
CAC 40(EURONEXT) |
Sep14 |
140818 |
4224.0 |
4242.5 |
4210.5 |
4229.5 |
+56.5 |
73,717 |
216,664 |
+55,937 |
Oct14 |
140818 |
4208.0 |
4233.5 |
4203.0 |
4221.0 |
+56.0 |
63 |
18,307 |
+1 |
Total Volume and Open Interest |
198,410 |
433,158 |
-49,544 |
Hang Seng Index(HKFE) |
Aug14 |
140818 |
24918 |
24964 |
24696 |
24903 |
-1 |
58,037 |
122,207 |
-1,064 |
Sep14 |
140818 |
24875 |
24886 |
24630 |
24836 |
+2 |
1,647 |
9,762 |
+759 |
Total Volume and Open Interest |
60,024 |
135,119 |
-134 |
DAX(EUREX) |
Sep14 |
140818 |
9222.0 |
9270.0 |
9191.5 |
9256.0 |
+182.0 |
96,482 |
145,673 |
+3,595 |
Dec14 |
140818 |
9240.0 |
9271.5 |
9199.0 |
9262.0 |
+181.5 |
156 |
4,125 |
+82 |
Mar15 |
140818 |
9237.0 |
9273.5 |
9235.0 |
9273.5 |
+181.5 |
17 |
688 |
+6 |
Total Volume and Open Interest |
96,655 |
150,486 |
+3,683 |
FT-SE 100(EURONEXT) |
Sep14 |
140818 |
6700.00 |
6743.00 |
6697.50 |
6733.50 |
+61.50 |
108,200 |
567,083 |
+247 |
Dec14 |
140818 |
6692.00 |
6708.00 |
6687.50 |
6706.00 |
+61.00 |
21 |
11,790 |
-1,652 |
Mar15 |
140818 |
6649.50 |
6658.00 |
6649.50 |
6658.00 |
+60.50 |
0 |
500 |
+14 |
Total Volume and Open Interest |
108,221 |
579,413 |
-1,391 |
SPI 200(SFE) |
Sep14 |
140818 |
5503.0 |
5535.0 |
5494.0 |
5529.0 |
+23.0 |
31,711 |
229,853 |
+386 |
Dec14 |
140818 |
5501.0 |
5526.0 |
5501.0 |
5526.0 |
+23.0 |
53 |
3,126 |
-1 |
Mar15 |
140818 |
5491.0 |
5491.0 |
5491.0 |
5491.0 |
+21.0 |
42 |
1,978 |
+0 |
Total Volume and Open Interest |
32,075 |
239,989 |
+426 |
FTSE MIB(ISE) |
Sep14 |
140818 |
19590.00 |
19850.00 |
19560.00 |
19620.00 |
+149.00 |
22,991 |
43,366 |
-239 |
Dec14 |
140818 |
19605.00 |
19700.00 |
19505.00 |
19518.00 |
+152.00 |
39 |
249 |
+12 |
Mar15 |
140818 |
19525.00 |
19525.00 |
19525.00 |
19525.00 |
+152.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
23,030 |
43,617 |
-227 |
KOSPI 200(KFE) |
Sep14 |
140818 |
266.85 |
268.05 |
264.90 |
265.20 |
-1.80 |
129,462 |
121,646 |
-819 |
Dec14 |
140818 |
268.15 |
269.40 |
266.40 |
266.50 |
-1.90 |
573 |
4,788 |
+220 |
Mar15 |
140818 |
265.95 |
266.00 |
265.95 |
266.00 |
-0.40 |
2 |
694 |
+2 |
Total Volume and Open Interest |
130,038 |
127,956 |
-597 |
GSCI(CME) |
Sep14 |
140818 |
602.00 |
607.00 |
599.00 |
600.35 |
-6.60 |
582 |
8,547 |
+446 |
Oct14 |
140818 |
600.85 |
607.50 |
599.50 |
600.85 |
-6.60 |
1 |
1 |
+1 |
Nov14 |
140818 |
600.60 |
607.25 |
599.75 |
600.60 |
-6.60 |
|
|
|
Total Volume and Open Interest |
1,116 |
9,876 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|