|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue August 19, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep14 |
140819 |
1112.50 |
1122.50 |
1106.50 |
1120.25 |
+4.75 |
11,052 |
28,681 |
-1,680 |
Nov14 |
140819 |
1053.00 |
1057.25 |
1043.50 |
1052.75 |
-5.00 |
98,894 |
409,390 |
+3,358 |
Jan15 |
140819 |
1061.75 |
1065.75 |
1052.50 |
1060.50 |
-6.00 |
10,482 |
67,562 |
-696 |
Mar15 |
140819 |
1070.00 |
1074.50 |
1060.50 |
1068.00 |
-6.50 |
6,624 |
52,518 |
-437 |
May15 |
140819 |
1076.75 |
1080.75 |
1067.00 |
1073.75 |
-7.00 |
2,377 |
27,291 |
+128 |
Jul15 |
140819 |
1083.00 |
1086.00 |
1071.50 |
1078.25 |
-7.75 |
4,233 |
28,174 |
+215 |
Aug15 |
140819 |
1080.00 |
1083.50 |
1076.75 |
1076.75 |
-6.75 |
35 |
1,311 |
-2 |
Sep15 |
140819 |
1066.00 |
1071.00 |
1058.00 |
1065.50 |
-5.50 |
30 |
278 |
-2 |
Nov15 |
140819 |
1060.00 |
1064.00 |
1051.00 |
1058.75 |
-5.25 |
1,970 |
32,228 |
-94 |
Jan16 |
140819 |
1062.50 |
1069.25 |
1062.00 |
1064.25 |
-5.00 |
11 |
320 |
+6 |
Mar16 |
140819 |
1067.25 |
1071.50 |
1067.25 |
1067.25 |
-4.25 |
1 |
45 |
+1 |
May16 |
140819 |
1068.75 |
1072.75 |
1068.75 |
1068.75 |
-4.00 |
0 |
15 |
+0 |
Jul16 |
140819 |
1072.00 |
1076.25 |
1072.00 |
1072.00 |
-4.25 |
2 |
69 |
+0 |
Aug16 |
140819 |
1067.50 |
1071.75 |
1067.50 |
1067.50 |
-4.25 |
0 |
5 |
+0 |
Total Volume and Open Interest |
135,721 |
648,492 |
+795 |
Soybean Meal(CBOT) |
Sep14 |
140819 |
392.00 |
399.80 |
391.50 |
399.80 |
+7.70 |
13,805 |
39,161 |
-439 |
Oct14 |
140819 |
358.70 |
359.40 |
356.10 |
359.10 |
-0.90 |
8,923 |
34,173 |
+1,632 |
Dec14 |
140819 |
353.50 |
354.70 |
350.10 |
352.70 |
-2.40 |
47,031 |
166,653 |
+498 |
Jan15 |
140819 |
351.90 |
353.50 |
348.10 |
350.90 |
-2.60 |
7,129 |
23,453 |
+351 |
Mar15 |
140819 |
351.10 |
352.10 |
346.10 |
348.70 |
-3.40 |
5,170 |
22,662 |
-91 |
May15 |
140819 |
351.20 |
352.50 |
346.20 |
348.90 |
-3.60 |
1,966 |
15,389 |
+21 |
Jul15 |
140819 |
351.20 |
352.90 |
346.90 |
349.50 |
-3.40 |
2,220 |
15,320 |
+420 |
Aug15 |
140819 |
350.20 |
352.40 |
347.80 |
349.50 |
-2.90 |
553 |
3,030 |
+152 |
Sep15 |
140819 |
347.30 |
349.10 |
346.90 |
348.30 |
-0.80 |
344 |
2,027 |
+178 |
Oct15 |
140819 |
345.00 |
345.90 |
344.20 |
344.30 |
-1.40 |
45 |
1,254 |
+17 |
Total Volume and Open Interest |
87,366 |
327,893 |
+2,748 |
Soybean Oil(CBOT) |
Sep14 |
140819 |
32.82 |
33.07 |
32.51 |
32.66 |
-0.30 |
14,111 |
37,916 |
-2,539 |
Oct14 |
140819 |
32.92 |
33.14 |
32.60 |
32.75 |
-0.30 |
10,673 |
27,013 |
+1,374 |
Dec14 |
140819 |
33.17 |
33.45 |
32.87 |
33.01 |
-0.32 |
53,531 |
204,994 |
+2,046 |
Jan15 |
140819 |
33.54 |
33.71 |
33.16 |
33.31 |
-0.30 |
7,533 |
28,208 |
+1,424 |
Mar15 |
140819 |
33.78 |
34.01 |
33.48 |
33.64 |
-0.27 |
6,399 |
20,900 |
+299 |
May15 |
140819 |
34.00 |
34.26 |
33.77 |
33.91 |
-0.28 |
3,118 |
13,520 |
+11 |
Jul15 |
140819 |
34.38 |
34.56 |
34.02 |
34.15 |
-0.30 |
3,652 |
10,981 |
+1,043 |
Aug15 |
140819 |
34.50 |
34.58 |
34.27 |
34.28 |
-0.30 |
1,266 |
2,797 |
+337 |
Sep15 |
140819 |
34.70 |
34.75 |
34.36 |
34.39 |
-0.26 |
909 |
2,406 |
+249 |
Oct15 |
140819 |
34.50 |
34.71 |
34.32 |
34.44 |
-0.27 |
945 |
2,632 |
+375 |
Total Volume and Open Interest |
103,482 |
357,263 |
+4,899 |
Canola(WCE) |
Nov14 |
140819 |
431.1 |
431.5 |
426.1 |
426.9 |
-4.8 |
17,482 |
92,511 |
+3,528 |
Jan15 |
140819 |
434.2 |
436.2 |
430.6 |
431.4 |
-5.0 |
1,851 |
34,482 |
+861 |
Mar15 |
140819 |
438.1 |
438.1 |
433.3 |
434.3 |
-4.9 |
513 |
13,968 |
+41 |
May15 |
140819 |
434.2 |
435.0 |
431.3 |
432.5 |
-4.9 |
593 |
10,514 |
+109 |
Jul15 |
140819 |
430.7 |
431.9 |
428.1 |
429.3 |
-4.8 |
124 |
6,590 |
+69 |
Total Volume and Open Interest |
20,694 |
165,723 |
+4,678 |
Corn(CBOT) |
Sep14 |
140819 |
360.00 |
363.25 |
356.50 |
362.50 |
+1.75 |
74,813 |
232,761 |
-10,738 |
Dec14 |
140819 |
371.00 |
373.00 |
367.00 |
372.25 |
+0.75 |
147,025 |
754,924 |
+195 |
Mar15 |
140819 |
384.25 |
386.00 |
380.25 |
385.50 |
+0.50 |
23,710 |
147,200 |
+999 |
May15 |
140819 |
391.50 |
394.25 |
389.50 |
393.50 |
+0.25 |
8,183 |
35,265 |
+585 |
Jul15 |
140819 |
399.25 |
401.00 |
395.75 |
400.25 |
+0.25 |
7,278 |
56,412 |
+929 |
Sep15 |
140819 |
404.50 |
406.75 |
402.75 |
406.50 |
+0.25 |
1,578 |
15,383 |
-232 |
Dec15 |
140819 |
412.50 |
413.75 |
409.00 |
413.25 |
-0.25 |
5,100 |
78,940 |
+1,344 |
Mar16 |
140819 |
420.50 |
422.25 |
419.00 |
422.00 |
-0.25 |
116 |
2,135 |
-11 |
May16 |
140819 |
425.50 |
428.50 |
425.50 |
428.50 |
unch |
43 |
650 |
-8 |
Jul16 |
140819 |
432.00 |
432.75 |
430.50 |
432.25 |
-0.50 |
73 |
1,451 |
-6 |
Total Volume and Open Interest |
267,994 |
1,328,387 |
-6,926 |
Wheat(CBOT) |
Sep14 |
140819 |
541.00 |
556.00 |
535.50 |
546.00 |
+3.50 |
57,396 |
85,907 |
-7,643 |
Dec14 |
140819 |
552.75 |
565.50 |
546.75 |
558.50 |
+4.25 |
60,388 |
219,629 |
+6,704 |
Mar15 |
140819 |
571.50 |
584.00 |
566.25 |
577.25 |
+3.50 |
9,950 |
62,695 |
+1,627 |
May15 |
140819 |
581.00 |
594.50 |
576.75 |
587.50 |
+2.75 |
3,351 |
17,275 |
+507 |
Jul15 |
140819 |
589.50 |
602.25 |
586.25 |
596.00 |
+2.75 |
2,297 |
34,575 |
+167 |
Sep15 |
140819 |
602.00 |
611.50 |
600.00 |
608.50 |
+2.50 |
149 |
1,711 |
+40 |
Total Volume and Open Interest |
133,847 |
427,753 |
+1,342 |
Wheat(KCBT) |
Sep14 |
140819 |
616.00 |
632.25 |
611.00 |
624.50 |
+6.75 |
9,050 |
27,971 |
-1,983 |
Dec14 |
140819 |
628.75 |
644.00 |
625.00 |
637.50 |
+6.00 |
10,735 |
75,486 |
+438 |
Mar15 |
140819 |
634.25 |
652.25 |
634.25 |
646.25 |
+5.50 |
1,776 |
19,223 |
+159 |
May15 |
140819 |
640.00 |
655.25 |
640.00 |
650.75 |
+4.50 |
295 |
6,437 |
+125 |
Jul15 |
140819 |
636.75 |
647.75 |
632.50 |
641.75 |
+3.50 |
573 |
8,906 |
+180 |
Sep15 |
140819 |
645.50 |
657.00 |
645.50 |
652.50 |
+2.25 |
93 |
835 |
+50 |
Total Volume and Open Interest |
22,577 |
139,818 |
-1,018 |
Wheat(MGE) |
Sep14 |
140819 |
607.00 |
623.00 |
605.00 |
616.75 |
+8.50 |
3,502 |
15,744 |
-951 |
Dec14 |
140819 |
617.50 |
632.00 |
613.00 |
625.25 |
+7.50 |
4,891 |
32,943 |
+175 |
Mar15 |
140819 |
629.75 |
641.50 |
629.00 |
637.25 |
+5.50 |
1,437 |
10,592 |
-22 |
May15 |
140819 |
640.50 |
649.75 |
638.50 |
645.75 |
+4.75 |
395 |
2,210 |
+31 |
Jul15 |
140819 |
648.25 |
656.25 |
648.25 |
653.50 |
+4.75 |
444 |
1,454 |
+144 |
Total Volume and Open Interest |
10,873 |
64,176 |
-588 |
Oats(CBOT) |
Sep14 |
140819 |
368.00 |
370.75 |
368.00 |
370.25 |
-0.50 |
35 |
914 |
-9 |
Dec14 |
140819 |
339.25 |
342.00 |
337.00 |
339.75 |
+0.75 |
157 |
6,182 |
+13 |
Mar15 |
140819 |
322.75 |
325.00 |
321.00 |
323.25 |
+2.00 |
153 |
996 |
+142 |
May15 |
140819 |
314.75 |
314.75 |
312.00 |
314.75 |
+2.75 |
11 |
236 |
+11 |
Total Volume and Open Interest |
356 |
8,365 |
+157 |
Rough Rice(CBOT) |
Sep14 |
140819 |
13.13 |
13.20 |
12.96 |
13.12 |
-0.03 |
467 |
3,684 |
-237 |
Nov14 |
140819 |
12.84 |
12.99 |
12.82 |
12.96 |
+0.12 |
623 |
5,019 |
+117 |
Jan15 |
140819 |
13.09 |
13.15 |
13.08 |
13.15 |
+0.14 |
65 |
650 |
+51 |
Mar15 |
140819 |
13.22 |
13.32 |
13.22 |
13.32 |
+0.14 |
0 |
105 |
+0 |
Total Volume and Open Interest |
1,155 |
9,458 |
-69 |
Live Cattle(CME) |
Aug14 |
140819 |
151.485 |
151.985 |
149.800 |
150.500 |
-1.100 |
1,511 |
8,333 |
-460 |
Oct14 |
140819 |
148.400 |
149.250 |
146.550 |
147.235 |
-1.315 |
19,156 |
145,940 |
-2,549 |
Dec14 |
140819 |
151.685 |
152.250 |
149.735 |
150.450 |
-1.200 |
10,362 |
79,119 |
-532 |
Feb15 |
140819 |
152.950 |
153.630 |
150.935 |
151.575 |
-1.275 |
6,071 |
39,109 |
-566 |
Apr15 |
140819 |
152.700 |
153.350 |
151.000 |
151.500 |
-1.300 |
2,348 |
23,320 |
-422 |
Jun15 |
140819 |
147.450 |
147.900 |
145.825 |
146.150 |
-1.250 |
1,205 |
9,410 |
+1 |
Total Volume and Open Interest |
41,423 |
308,999 |
-4,366 |
Feeder Cattle(CME) |
Aug14 |
140819 |
218.285 |
218.950 |
216.350 |
217.150 |
-0.885 |
1,283 |
6,036 |
-226 |
Sep14 |
140819 |
216.150 |
217.535 |
213.380 |
214.250 |
-1.830 |
1,486 |
8,461 |
-225 |
Oct14 |
140819 |
215.785 |
217.080 |
212.685 |
213.380 |
-2.155 |
2,435 |
13,300 |
+388 |
Nov14 |
140819 |
215.000 |
216.080 |
211.800 |
212.550 |
-2.150 |
675 |
7,128 |
-35 |
Jan15 |
140819 |
209.685 |
210.500 |
206.900 |
207.850 |
-1.750 |
480 |
6,821 |
-22 |
Mar15 |
140819 |
209.000 |
209.600 |
206.250 |
207.400 |
-1.600 |
228 |
2,079 |
-11 |
Apr15 |
140819 |
208.880 |
209.250 |
205.950 |
207.100 |
-1.150 |
35 |
664 |
-2 |
Total Volume and Open Interest |
6,700 |
45,237 |
-78 |
Lean Hogs(CME) |
Oct14 |
140819 |
95.050 |
96.535 |
94.400 |
94.830 |
-0.270 |
21,402 |
93,789 |
+348 |
Dec14 |
140819 |
88.885 |
89.900 |
88.050 |
88.635 |
-0.250 |
9,827 |
61,621 |
-52 |
Feb15 |
140819 |
87.330 |
87.785 |
86.500 |
87.250 |
+0.200 |
5,507 |
37,028 |
+174 |
Apr15 |
140819 |
86.980 |
87.500 |
86.500 |
86.900 |
+0.100 |
1,637 |
18,803 |
+261 |
May15 |
140819 |
89.950 |
90.000 |
89.000 |
89.200 |
+0.100 |
47 |
743 |
+33 |
Jun15 |
140819 |
90.800 |
91.400 |
90.635 |
90.980 |
+0.050 |
538 |
9,543 |
+144 |
Jul15 |
140819 |
89.680 |
89.680 |
88.900 |
88.900 |
+0.600 |
71 |
1,693 |
+10 |
Aug15 |
140819 |
87.400 |
87.750 |
87.050 |
87.400 |
+0.150 |
151 |
1,388 |
+95 |
Total Volume and Open Interest |
39,235 |
225,440 |
+1,066 |
Class III Milk(CME) |
Aug14 |
140819 |
22.10 |
22.19 |
22.10 |
22.18 |
+0.08 |
52 |
3,938 |
+3 |
Sep14 |
140819 |
22.40 |
22.90 |
22.06 |
22.85 |
+0.42 |
201 |
4,464 |
+38 |
Oct14 |
140819 |
20.93 |
21.50 |
20.67 |
21.46 |
+0.52 |
162 |
4,049 |
+44 |
Nov14 |
140819 |
19.69 |
20.04 |
19.48 |
20.01 |
+0.30 |
71 |
3,062 |
+9 |
Dec14 |
140819 |
18.96 |
19.25 |
18.77 |
19.21 |
+0.25 |
62 |
2,932 |
-4 |
Jan15 |
140819 |
18.34 |
18.53 |
18.18 |
18.45 |
+0.10 |
43 |
1,907 |
+14 |
Feb15 |
140819 |
17.90 |
18.10 |
17.88 |
18.08 |
+0.16 |
11 |
1,724 |
+4 |
Mar15 |
140819 |
17.85 |
18.02 |
17.85 |
18.01 |
+0.16 |
16 |
1,553 |
+7 |
Apr15 |
140819 |
17.88 |
18.04 |
17.85 |
18.03 |
+0.15 |
6 |
1,106 |
+6 |
May15 |
140819 |
17.88 |
18.10 |
17.88 |
18.03 |
+0.13 |
18 |
1,056 |
+18 |
Jun15 |
140819 |
17.98 |
18.10 |
17.98 |
18.10 |
+0.12 |
11 |
1,042 |
+10 |
Jul15 |
140819 |
18.05 |
18.10 |
18.00 |
18.05 |
unch |
7 |
565 |
+3 |
Aug15 |
140819 |
18.05 |
18.12 |
18.05 |
18.05 |
unch |
7 |
493 |
+5 |
Total Volume and Open Interest |
718 |
29,303 |
+208 |
Cocoa(ICE) |
Sep14 |
140819 |
3232 |
3250 |
3194 |
3199 |
-60 |
2,758 |
1,643 |
-1,619 |
Dec14 |
140819 |
3254 |
3255 |
3200 |
3204 |
-56 |
7,872 |
138,867 |
+1,477 |
Mar15 |
140819 |
3237 |
3237 |
3185 |
3188 |
-53 |
1,644 |
43,828 |
+734 |
May15 |
140819 |
3225 |
3225 |
3178 |
3182 |
-47 |
120 |
13,144 |
-54 |
Jul15 |
140819 |
3218 |
3218 |
3173 |
3173 |
-48 |
76 |
9,402 |
+19 |
Sep15 |
140819 |
3201 |
3201 |
3154 |
3157 |
-46 |
35 |
2,927 |
+11 |
Dec15 |
140819 |
3194 |
3194 |
3149 |
3149 |
-44 |
12 |
1,070 |
+0 |
Total Volume and Open Interest |
12,521 |
213,807 |
+569 |
Coffee "C"(ICE) |
Sep14 |
140819 |
189.10 |
189.65 |
182.00 |
182.20 |
-6.70 |
6,244 |
18,089 |
-1,954 |
Dec14 |
140819 |
192.80 |
193.70 |
185.95 |
186.15 |
-6.95 |
12,067 |
93,011 |
+2,339 |
Mar15 |
140819 |
195.35 |
197.30 |
189.65 |
189.85 |
-6.95 |
1,587 |
29,467 |
-5 |
May15 |
140819 |
198.60 |
198.90 |
191.80 |
191.95 |
-6.85 |
439 |
6,835 |
+17 |
Jul15 |
140819 |
199.90 |
200.20 |
193.50 |
193.60 |
-6.80 |
39 |
2,932 |
+4 |
Sep15 |
140819 |
200.50 |
200.75 |
194.50 |
194.60 |
-6.40 |
31 |
1,919 |
+10 |
Total Volume and Open Interest |
20,438 |
159,079 |
+414 |
Orange Juice(ICE) |
Sep14 |
140819 |
146.60 |
146.80 |
144.50 |
146.25 |
-0.75 |
1,508 |
4,790 |
-493 |
Nov14 |
140819 |
148.35 |
148.90 |
146.75 |
148.45 |
-0.95 |
1,027 |
6,489 |
+687 |
Jan15 |
140819 |
150.40 |
151.25 |
149.50 |
151.10 |
-0.95 |
15 |
1,433 |
+5 |
Mar15 |
140819 |
154.20 |
154.20 |
154.20 |
154.20 |
-0.95 |
1 |
541 |
+0 |
May15 |
140819 |
156.20 |
156.20 |
156.20 |
156.20 |
-1.55 |
0 |
58 |
+0 |
Jul15 |
140819 |
160.05 |
160.05 |
160.05 |
160.05 |
-1.55 |
|
|
|
Total Volume and Open Interest |
2,551 |
13,311 |
+199 |
Sugar #11(ICE) |
Oct14 |
140819 |
15.67 |
15.69 |
15.44 |
15.47 |
-0.21 |
31,917 |
450,015 |
-3,796 |
Mar15 |
140819 |
17.62 |
17.63 |
17.32 |
17.37 |
-0.27 |
16,180 |
250,551 |
+3,060 |
May15 |
140819 |
17.93 |
17.94 |
17.70 |
17.74 |
-0.21 |
4,452 |
48,068 |
+621 |
Jul15 |
140819 |
18.20 |
18.20 |
17.91 |
17.95 |
-0.20 |
2,930 |
72,461 |
+477 |
Oct15 |
140819 |
18.49 |
18.53 |
18.30 |
18.33 |
-0.21 |
376 |
32,941 |
+48 |
Mar16 |
140819 |
19.05 |
19.05 |
18.81 |
18.84 |
-0.21 |
44 |
16,494 |
+32 |
May16 |
140819 |
19.00 |
19.00 |
18.84 |
18.86 |
-0.18 |
0 |
2,942 |
+0 |
Jul16 |
140819 |
19.00 |
19.00 |
18.85 |
18.87 |
-0.15 |
0 |
3,292 |
+0 |
Total Volume and Open Interest |
55,899 |
887,167 |
+442 |
London Cocoa(LCE) |
Sep14 |
140819 |
2076 |
2079 |
2051 |
2052 |
-24 |
2,538 |
53,046 |
-55 |
Dec14 |
140819 |
2043 |
2050 |
2023 |
2024 |
-20 |
4,846 |
109,647 |
+1,036 |
Mar15 |
140819 |
2010 |
2013 |
1992 |
1993 |
-16 |
2,323 |
69,545 |
+542 |
May15 |
140819 |
1990 |
1993 |
1975 |
1977 |
-12 |
1,198 |
31,199 |
-79 |
Jul15 |
140819 |
1981 |
1985 |
1966 |
1968 |
-12 |
431 |
7,964 |
+6 |
Sep15 |
140819 |
1972 |
1977 |
1958 |
1960 |
-11 |
2,434 |
7,883 |
+31 |
Dec15 |
140819 |
1962 |
1965 |
1944 |
1947 |
-16 |
2,406 |
1,854 |
+9 |
Total Volume and Open Interest |
16,176 |
283,020 |
+1,490 |
London Sugar(LCE) |
Oct14 |
140819 |
425.10 |
426.00 |
419.50 |
420.10 |
-5.30 |
4,318 |
33,214 |
+167 |
Dec14 |
140819 |
442.70 |
443.30 |
437.70 |
438.00 |
-4.80 |
2,089 |
17,543 |
-30 |
Mar15 |
140819 |
463.00 |
463.30 |
457.80 |
458.10 |
-4.70 |
871 |
13,580 |
+412 |
May15 |
140819 |
472.70 |
473.20 |
468.50 |
468.50 |
-4.30 |
378 |
4,311 |
+188 |
Aug15 |
140819 |
481.20 |
481.30 |
478.00 |
478.00 |
-3.60 |
158 |
2,727 |
-10 |
Total Volume and Open Interest |
7,821 |
72,657 |
+727 |
Cotton(ICE) |
Oct14 |
140819 |
63.43 |
63.50 |
63.33 |
63.47 |
+0.13 |
9 |
317 |
+3 |
Dec14 |
140819 |
63.88 |
64.40 |
63.88 |
64.16 |
+0.32 |
7,244 |
114,312 |
-562 |
Mar15 |
140819 |
65.08 |
65.27 |
64.78 |
65.03 |
+0.29 |
2,497 |
41,978 |
+872 |
May15 |
140819 |
66.01 |
66.22 |
65.87 |
66.08 |
+0.22 |
79 |
2,775 |
+20 |
Jul15 |
140819 |
67.10 |
67.23 |
66.92 |
67.12 |
+0.15 |
78 |
3,637 |
-22 |
Oct15 |
140819 |
67.56 |
67.56 |
67.56 |
67.56 |
+0.20 |
0 |
5 |
+0 |
Total Volume and Open Interest |
9,986 |
166,779 |
+381 |
Lumber(CME) |
Sep14 |
140819 |
347.0 |
354.0 |
347.0 |
352.6 |
+5.5 |
439 |
2,305 |
-93 |
Nov14 |
140819 |
348.0 |
352.0 |
347.4 |
349.0 |
+1.3 |
284 |
2,024 |
+155 |
Jan15 |
140819 |
355.0 |
356.5 |
353.0 |
355.1 |
+5.1 |
1 |
74 |
+1 |
Mar15 |
140819 |
355.0 |
357.0 |
353.0 |
355.0 |
+1.0 |
2 |
37 |
-1 |
Total Volume and Open Interest |
726 |
4,441 |
+62 |
Crude Oil(NYM) |
Sep14 |
140819 |
96.56 |
97.05 |
94.26 |
94.48 |
-1.93 |
269,750 |
82,169 |
-49,616 |
Oct14 |
140819 |
93.85 |
94.37 |
92.62 |
92.86 |
-0.89 |
195,325 |
283,694 |
+18,219 |
Nov14 |
140819 |
93.26 |
93.69 |
92.13 |
92.34 |
-0.78 |
67,151 |
127,321 |
-2,327 |
Dec14 |
140819 |
92.96 |
93.32 |
91.89 |
92.10 |
-0.67 |
64,928 |
219,744 |
-749 |
Jan15 |
140819 |
92.72 |
93.10 |
91.81 |
92.02 |
-0.59 |
15,860 |
79,210 |
+700 |
Feb15 |
140819 |
92.92 |
92.92 |
91.69 |
91.93 |
-0.50 |
5,564 |
43,317 |
-462 |
Mar15 |
140819 |
92.33 |
92.65 |
91.63 |
91.82 |
-0.41 |
11,251 |
61,761 |
-21 |
Apr15 |
140819 |
92.13 |
92.14 |
91.45 |
91.64 |
-0.34 |
4,147 |
32,082 |
+296 |
May15 |
140819 |
91.90 |
91.93 |
91.28 |
91.50 |
-0.28 |
2,452 |
26,010 |
-89 |
Jun15 |
140819 |
91.92 |
92.10 |
91.16 |
91.37 |
-0.24 |
19,211 |
111,934 |
-2,163 |
Jul15 |
140819 |
91.59 |
91.79 |
91.06 |
91.16 |
-0.20 |
1,683 |
29,940 |
+485 |
Aug15 |
140819 |
91.53 |
91.53 |
90.94 |
90.98 |
-0.18 |
1,028 |
22,285 |
-120 |
Sep15 |
140819 |
90.85 |
90.85 |
90.85 |
90.85 |
-0.18 |
2,324 |
39,782 |
-461 |
Oct15 |
140819 |
90.72 |
90.72 |
90.72 |
90.72 |
-0.18 |
392 |
22,047 |
+98 |
Nov15 |
140819 |
90.63 |
90.63 |
90.63 |
90.63 |
-0.18 |
382 |
22,978 |
-86 |
Dec15 |
140819 |
90.83 |
91.27 |
90.29 |
90.53 |
-0.19 |
23,900 |
149,789 |
-1,451 |
Total Volume and Open Interest |
699,855 |
1,583,901 |
-36,969 |
e-miNY Crude Oil(NYM) |
Aug14 |
140721 |
102.950 |
104.650 |
102.650 |
104.600 |
+1.475 |
6,604 |
3,434 |
-326 |
Sep14 |
140819 |
96.600 |
97.050 |
94.450 |
94.475 |
-1.925 |
6,309 |
1,673 |
-232 |
Oct14 |
140819 |
93.925 |
94.350 |
92.625 |
92.850 |
-0.900 |
1,151 |
2,494 |
+46 |
Nov14 |
140819 |
93.500 |
93.500 |
92.225 |
92.350 |
-0.775 |
77 |
894 |
+26 |
Dec14 |
140819 |
93.075 |
93.325 |
91.925 |
92.100 |
-0.675 |
66 |
2,821 |
+30 |
Jan15 |
140819 |
92.450 |
92.450 |
92.025 |
92.025 |
-0.575 |
1 |
27 |
+1 |
Feb15 |
140819 |
91.925 |
91.925 |
91.925 |
91.925 |
-0.500 |
0 |
5 |
+0 |
Mar15 |
140819 |
92.000 |
92.000 |
91.825 |
91.825 |
-0.400 |
0 |
1 |
+0 |
Apr15 |
140819 |
91.650 |
91.650 |
91.650 |
91.650 |
-0.325 |
|
|
|
May15 |
140819 |
91.500 |
91.500 |
91.500 |
91.500 |
-0.275 |
0 |
2 |
+0 |
Total Volume and Open Interest |
7,607 |
8,036 |
-128 |
NY Harbor ULSD(NYM) |
Sep14 |
140819 |
281.11 |
282.21 |
280.59 |
281.71 |
+1.11 |
49,472 |
57,025 |
-1,286 |
Oct14 |
140819 |
281.75 |
282.78 |
281.22 |
282.26 |
+1.04 |
26,001 |
72,272 |
+1,534 |
Nov14 |
140819 |
282.51 |
283.49 |
282.02 |
282.99 |
+1.02 |
10,260 |
40,029 |
+1,047 |
Dec14 |
140819 |
283.60 |
284.28 |
282.77 |
283.80 |
+1.02 |
18,550 |
42,601 |
+997 |
Jan15 |
140819 |
284.46 |
285.12 |
283.70 |
284.67 |
+1.02 |
10,890 |
30,588 |
+1,750 |
Feb15 |
140819 |
284.42 |
285.08 |
283.69 |
284.66 |
+1.00 |
6,289 |
19,218 |
-177 |
Mar15 |
140819 |
283.85 |
284.24 |
283.07 |
284.02 |
+1.00 |
5,937 |
26,885 |
+2,121 |
Apr15 |
140819 |
283.09 |
283.47 |
282.35 |
283.22 |
+1.01 |
2,449 |
15,536 |
+481 |
May15 |
140819 |
282.68 |
282.80 |
281.90 |
282.77 |
+1.03 |
1,024 |
5,571 |
-122 |
Jun15 |
140819 |
282.74 |
282.75 |
281.72 |
282.58 |
+1.01 |
5,733 |
19,812 |
+398 |
Jul15 |
140819 |
282.41 |
282.95 |
282.08 |
282.72 |
+0.99 |
317 |
2,378 |
+70 |
Aug15 |
140819 |
283.10 |
283.17 |
282.36 |
282.98 |
+0.98 |
176 |
1,611 |
+31 |
Sep15 |
140819 |
283.51 |
283.84 |
282.90 |
283.35 |
+0.95 |
269 |
1,930 |
-11 |
Oct15 |
140819 |
283.52 |
283.60 |
283.06 |
283.43 |
+0.93 |
177 |
1,353 |
+18 |
Total Volume and Open Interest |
140,017 |
357,615 |
+7,202 |
RBOB Gasoline(NYM) |
Sep14 |
140819 |
266.07 |
270.63 |
266.07 |
269.54 |
+3.94 |
45,489 |
49,612 |
-3,269 |
Oct14 |
140819 |
253.35 |
257.33 |
253.35 |
256.36 |
+2.69 |
34,992 |
93,628 |
+4,992 |
Nov14 |
140819 |
251.59 |
253.83 |
251.42 |
253.10 |
+1.85 |
15,364 |
48,475 |
+964 |
Dec14 |
140819 |
250.45 |
251.90 |
250.32 |
251.30 |
+1.33 |
12,151 |
29,352 |
-1,408 |
Jan15 |
140819 |
251.16 |
251.83 |
250.51 |
251.40 |
+1.12 |
5,109 |
14,879 |
+47 |
Feb15 |
140819 |
252.02 |
252.72 |
251.42 |
252.32 |
+1.07 |
4,125 |
7,331 |
-261 |
Mar15 |
140819 |
253.72 |
254.28 |
253.08 |
253.81 |
+0.94 |
3,778 |
10,756 |
+20 |
Apr15 |
140819 |
272.19 |
272.44 |
271.32 |
271.98 |
+0.45 |
1,488 |
7,737 |
+354 |
May15 |
140819 |
272.53 |
272.53 |
271.62 |
272.07 |
+0.39 |
1,025 |
5,723 |
+109 |
Jun15 |
140819 |
270.92 |
271.64 |
270.33 |
270.81 |
+0.29 |
1,822 |
7,157 |
+11 |
Total Volume and Open Interest |
126,246 |
287,065 |
+1,683 |
e-miNY RBOB Gasoline(NYM) |
Sep14 |
140819 |
269.50 |
269.54 |
269.50 |
269.50 |
+3.90 |
0 |
3 |
+0 |
Oct14 |
140819 |
256.40 |
256.40 |
256.36 |
256.40 |
+2.70 |
|
|
|
Nov14 |
140819 |
253.10 |
253.10 |
253.10 |
253.10 |
+1.80 |
|
|
|
Dec14 |
140819 |
251.30 |
251.30 |
251.30 |
251.30 |
+1.30 |
|
|
|
Total Volume and Open Interest |
0 |
3 |
+0 |
Natural Gas(NYM) |
Sep14 |
140819 |
3.790 |
3.915 |
3.780 |
3.877 |
+0.085 |
99,794 |
79,112 |
-12,574 |
Oct14 |
140819 |
3.826 |
3.940 |
3.815 |
3.908 |
+0.080 |
58,562 |
173,571 |
+5,880 |
Nov14 |
140819 |
3.900 |
4.008 |
3.891 |
3.977 |
+0.076 |
23,814 |
147,131 |
+3,500 |
Dec14 |
140819 |
3.988 |
4.096 |
3.988 |
4.071 |
+0.072 |
11,865 |
73,982 |
+1,064 |
Jan15 |
140819 |
4.073 |
4.167 |
4.073 |
4.145 |
+0.068 |
17,984 |
105,221 |
+98 |
Feb15 |
140819 |
4.067 |
4.155 |
4.067 |
4.135 |
+0.066 |
4,779 |
41,140 |
+324 |
Mar15 |
140819 |
3.995 |
4.070 |
3.994 |
4.055 |
+0.062 |
8,516 |
58,299 |
-366 |
Apr15 |
140819 |
3.769 |
3.820 |
3.769 |
3.813 |
+0.047 |
8,018 |
56,294 |
-271 |
May15 |
140819 |
3.753 |
3.801 |
3.753 |
3.794 |
+0.044 |
5,185 |
30,138 |
+1,753 |
Jun15 |
140819 |
3.787 |
3.828 |
3.787 |
3.826 |
+0.044 |
923 |
21,880 |
+91 |
Jul15 |
140819 |
3.824 |
3.863 |
3.824 |
3.863 |
+0.044 |
466 |
17,328 |
+54 |
Aug15 |
140819 |
3.832 |
3.872 |
3.832 |
3.872 |
+0.045 |
372 |
16,321 |
+15 |
Sep15 |
140819 |
3.826 |
3.859 |
3.826 |
3.859 |
+0.043 |
459 |
13,898 |
+40 |
Oct15 |
140819 |
3.851 |
3.887 |
3.851 |
3.884 |
+0.043 |
2,213 |
28,935 |
-220 |
Nov15 |
140819 |
3.963 |
3.978 |
3.963 |
3.977 |
+0.041 |
1,744 |
14,923 |
-207 |
Dec15 |
140819 |
4.095 |
4.122 |
4.095 |
4.122 |
+0.037 |
977 |
13,313 |
+504 |
Total Volume and Open Interest |
247,346 |
966,914 |
+92 |
Brent Crude Oil(ICE) |
Oct14 |
140819 |
101.62 |
102.07 |
101.07 |
101.56 |
-0.04 |
199,628 |
261,280 |
-4,310 |
Nov14 |
140819 |
102.34 |
102.77 |
101.89 |
102.30 |
unch |
83,681 |
226,875 |
-3,719 |
Dec14 |
140819 |
102.86 |
103.24 |
102.45 |
102.82 |
+0.08 |
101,206 |
157,867 |
+2,092 |
Jan15 |
140819 |
103.13 |
103.53 |
102.90 |
103.22 |
+0.19 |
24,638 |
72,778 |
-923 |
Feb15 |
140819 |
103.28 |
103.76 |
103.15 |
103.48 |
+0.25 |
19,544 |
54,403 |
-1,842 |
Mar15 |
140819 |
103.36 |
103.87 |
103.28 |
103.60 |
+0.26 |
18,898 |
50,048 |
+120 |
Apr15 |
140819 |
103.35 |
103.90 |
103.31 |
103.62 |
+0.23 |
4,692 |
32,285 |
+65 |
May15 |
140819 |
103.33 |
103.88 |
103.26 |
103.55 |
+0.18 |
3,941 |
25,985 |
+459 |
Jun15 |
140819 |
103.25 |
103.82 |
103.15 |
103.43 |
+0.15 |
29,564 |
77,393 |
+2,765 |
Jul15 |
140819 |
103.15 |
103.33 |
103.13 |
103.33 |
+0.13 |
2,788 |
20,523 |
-112 |
Aug15 |
140819 |
103.21 |
103.21 |
103.21 |
103.21 |
+0.13 |
1,798 |
19,922 |
+411 |
Sep15 |
140819 |
103.50 |
103.50 |
103.05 |
103.05 |
+0.13 |
2,308 |
25,623 |
+154 |
Oct15 |
140819 |
102.92 |
102.92 |
102.92 |
102.92 |
+0.13 |
1,083 |
17,511 |
+267 |
Nov15 |
140819 |
102.81 |
102.81 |
102.81 |
102.81 |
+0.14 |
1,077 |
13,445 |
+474 |
Total Volume and Open Interest |
538,828 |
1,297,044 |
-4,918 |
Gas Oil(ICE) |
Sep14 |
140819 |
855.75 |
859.75 |
853.50 |
855.75 |
+2.25 |
54,851 |
125,507 |
-4,498 |
Oct14 |
140819 |
859.25 |
864.25 |
858.00 |
860.00 |
+1.75 |
51,176 |
116,975 |
+932 |
Nov14 |
140819 |
863.75 |
867.75 |
861.75 |
863.50 |
+1.50 |
20,795 |
61,094 |
+1,110 |
Dec14 |
140819 |
866.50 |
870.50 |
864.75 |
866.25 |
+1.25 |
24,886 |
63,106 |
+1,195 |
Jan15 |
140819 |
870.75 |
873.25 |
867.75 |
869.25 |
+1.00 |
7,072 |
31,873 |
+1,547 |
Feb15 |
140819 |
882.00 |
884.25 |
879.75 |
881.00 |
+1.50 |
1,856 |
13,785 |
+957 |
Mar15 |
140819 |
883.00 |
885.00 |
880.75 |
882.00 |
+1.75 |
1,362 |
8,727 |
+147 |
Apr15 |
140819 |
882.75 |
885.00 |
881.00 |
881.75 |
+1.75 |
422 |
3,086 |
+4 |
May15 |
140819 |
882.25 |
884.75 |
880.50 |
881.75 |
+2.25 |
444 |
2,558 |
+75 |
Jun15 |
140819 |
881.75 |
884.50 |
880.00 |
881.50 |
+2.50 |
1,505 |
9,403 |
-191 |
Total Volume and Open Interest |
165,950 |
462,198 |
+1,617 |
Ethanol(CBOT) |
Sep14 |
140819 |
2.095 |
2.120 |
2.095 |
2.119 |
-0.012 |
136 |
909 |
-40 |
Oct14 |
140819 |
1.985 |
1.992 |
1.985 |
1.988 |
-0.018 |
167 |
1,116 |
-18 |
Nov14 |
140819 |
1.893 |
1.899 |
1.893 |
1.894 |
-0.016 |
150 |
659 |
+8 |
Dec14 |
140819 |
1.835 |
1.835 |
1.835 |
1.835 |
-0.010 |
97 |
1,021 |
+52 |
Jan15 |
140819 |
1.790 |
1.790 |
1.785 |
1.790 |
-0.010 |
57 |
809 |
+39 |
Feb15 |
140819 |
1.760 |
1.764 |
1.760 |
1.764 |
-0.010 |
4 |
388 |
+1 |
Mar15 |
140819 |
1.745 |
1.748 |
1.740 |
1.741 |
-0.014 |
2 |
308 |
+1 |
Apr15 |
140819 |
1.727 |
1.727 |
1.727 |
1.727 |
-0.014 |
1 |
302 |
+0 |
Total Volume and Open Interest |
614 |
5,725 |
+43 |
WTI Crude Oil(ICE) |
Sep14 |
140819 |
96.76 |
96.94 |
94.38 |
94.48 |
-1.93 |
31,031 |
29,892 |
-15,784 |
Oct14 |
140819 |
93.87 |
94.37 |
92.63 |
92.86 |
-0.89 |
48,650 |
71,099 |
+2,140 |
Nov14 |
140819 |
93.35 |
93.60 |
92.20 |
92.34 |
-0.78 |
22,497 |
33,626 |
-4,584 |
Dec14 |
140819 |
92.95 |
93.25 |
91.95 |
92.10 |
-0.67 |
17,444 |
99,882 |
-916 |
Jan15 |
140819 |
92.91 |
92.92 |
91.87 |
92.02 |
-0.59 |
2,268 |
16,054 |
+45 |
Feb15 |
140819 |
92.77 |
92.77 |
91.93 |
91.93 |
-0.50 |
1,458 |
7,342 |
+122 |
Mar15 |
140819 |
92.46 |
92.46 |
91.64 |
91.82 |
-0.41 |
1,389 |
18,799 |
+18 |
Apr15 |
140819 |
91.73 |
91.73 |
91.64 |
91.64 |
-0.34 |
467 |
4,653 |
-106 |
May15 |
140819 |
91.58 |
91.58 |
91.50 |
91.50 |
-0.28 |
381 |
2,490 |
+21 |
Jun15 |
140819 |
92.10 |
92.11 |
91.29 |
91.37 |
-0.24 |
2,590 |
35,531 |
+553 |
Jul15 |
140819 |
91.16 |
91.16 |
91.16 |
91.16 |
-0.20 |
92 |
3,741 |
+2 |
Aug15 |
140819 |
90.98 |
90.98 |
90.98 |
90.98 |
-0.18 |
185 |
2,089 |
-129 |
Sep15 |
140819 |
90.85 |
90.85 |
90.85 |
90.85 |
-0.18 |
466 |
7,541 |
-136 |
Oct15 |
140819 |
90.72 |
90.72 |
90.72 |
90.72 |
-0.18 |
93 |
2,451 |
-66 |
Nov15 |
140819 |
90.63 |
90.63 |
90.63 |
90.63 |
-0.18 |
39 |
5,187 |
-7 |
Dec15 |
140819 |
91.30 |
91.30 |
90.36 |
90.53 |
-0.19 |
4,759 |
61,228 |
-532 |
Total Volume and Open Interest |
136,014 |
472,155 |
-18,859 |
US Dollar Index(ICE) |
Sep14 |
140819 |
81.650 |
81.955 |
81.640 |
81.938 |
+0.308 |
22,826 |
78,193 |
-2,229 |
Dec14 |
140819 |
81.770 |
82.050 |
81.755 |
82.040 |
+0.305 |
439 |
3,382 |
+152 |
Mar15 |
140819 |
81.915 |
82.175 |
81.915 |
82.155 |
+0.305 |
0 |
134 |
+0 |
Total Volume and Open Interest |
23,267 |
81,757 |
-2,075 |
Australian Dollar(CME) |
Sep14 |
140819 |
93.06 |
93.27 |
92.84 |
92.92 |
-0.15 |
64,449 |
95,427 |
+1,663 |
Dec14 |
140819 |
92.48 |
92.67 |
92.27 |
92.34 |
-0.15 |
298 |
1,426 |
+56 |
Mar15 |
140819 |
91.77 |
91.92 |
91.77 |
91.77 |
-0.15 |
0 |
10 |
+0 |
Total Volume and Open Interest |
64,761 |
96,926 |
+1,724 |
British Pound(CME) |
Sep14 |
140819 |
167.21 |
167.25 |
166.07 |
166.15 |
-1.08 |
74,869 |
230,039 |
+2,118 |
Dec14 |
140819 |
167.02 |
167.09 |
165.95 |
166.01 |
-1.08 |
193 |
2,875 |
-13 |
Mar15 |
140819 |
166.20 |
166.90 |
165.83 |
165.83 |
-1.07 |
0 |
71 |
+0 |
Total Volume and Open Interest |
75,062 |
233,101 |
+2,105 |
Canadian Dollar(CME) |
Sep14 |
140819 |
91.78 |
91.79 |
91.26 |
91.32 |
-0.46 |
60,861 |
102,013 |
-784 |
Dec14 |
140819 |
91.55 |
91.58 |
91.08 |
91.12 |
-0.46 |
545 |
6,772 |
+153 |
Mar15 |
140819 |
91.19 |
91.38 |
90.90 |
90.92 |
-0.46 |
93 |
1,273 |
+7 |
Jun15 |
140819 |
90.73 |
91.18 |
90.73 |
90.73 |
-0.45 |
10 |
453 |
+2 |
Total Volume and Open Interest |
61,529 |
111,393 |
-602 |
Japanese Yen(CME) |
Sep14 |
140819 |
97.50 |
97.56 |
97.17 |
97.18 |
-0.31 |
153,694 |
189,387 |
-1,069 |
Dec14 |
140819 |
97.50 |
97.62 |
97.24 |
97.25 |
-0.30 |
627 |
3,037 |
+45 |
Mar15 |
140819 |
97.57 |
97.65 |
97.34 |
97.34 |
-0.31 |
19 |
179 |
+15 |
Total Volume and Open Interest |
154,376 |
192,649 |
-978 |
Swiss Franc(CME) |
Sep14 |
140819 |
110.32 |
110.40 |
109.97 |
110.02 |
-0.32 |
38,928 |
52,255 |
+1,397 |
Dec14 |
140819 |
110.35 |
110.44 |
110.07 |
110.10 |
-0.32 |
50 |
417 |
+15 |
Mar15 |
140819 |
110.21 |
110.53 |
110.21 |
110.21 |
-0.32 |
0 |
11 |
+0 |
Total Volume and Open Interest |
38,988 |
52,697 |
+1,422 |
EuroFX(CME) |
Sep14 |
140819 |
133.64 |
133.65 |
133.14 |
133.21 |
-0.42 |
162,190 |
368,725 |
+2,765 |
Dec14 |
140819 |
133.69 |
133.70 |
133.22 |
133.27 |
-0.42 |
791 |
19,643 |
+235 |
Mar15 |
140819 |
133.63 |
133.76 |
133.31 |
133.35 |
-0.41 |
15 |
878 |
-4 |
Total Volume and Open Interest |
163,016 |
389,303 |
+3,008 |
Mexican Peso(CME) |
Aug14 |
140818 |
765.75 |
765.75 |
765.38 |
765.75 |
+0.38 |
|
|
|
Sep14 |
140819 |
764.75 |
765.62 |
763.75 |
764.75 |
+0.12 |
42,797 |
132,268 |
-3,951 |
Total Volume and Open Interest |
42,814 |
142,829 |
-3,942 |
Brazilian Real(CME) |
Sep14 |
140819 |
442.00 |
443.30 |
439.90 |
443.00 |
+1.85 |
439 |
22,264 |
-159 |
Oct14 |
140819 |
439.45 |
439.65 |
436.40 |
439.45 |
+1.80 |
0 |
44 |
+0 |
Nov14 |
140819 |
435.75 |
435.75 |
432.90 |
435.75 |
+1.90 |
0 |
35 |
+0 |
Dec14 |
140819 |
429.90 |
432.45 |
429.90 |
432.45 |
+1.80 |
188 |
256 |
+186 |
Total Volume and Open Interest |
627 |
34,814 |
+27 |
30-Year T-Bonds(CBOT) |
Sep14 |
140819 |
140~020 |
140~230 |
139~240 |
139~250 |
-0~120 |
512,939 |
863,608 |
-4,022 |
Dec14 |
140819 |
138~210 |
139~060 |
138~100 |
138~110 |
-0~120 |
6,857 |
9,234 |
+2,783 |
Mar15 |
140819 |
137~070 |
137~190 |
137~070 |
137~070 |
-0~120 |
1 |
3 |
+1 |
Total Volume and Open Interest |
519,797 |
872,845 |
-1,238 |
10-Year T-Notes(CBOT) |
Sep14 |
140819 |
126~090 |
126~190 |
126~065 |
126~070 |
-0~045 |
1,606,013 |
2,810,844 |
+15,594 |
Dec14 |
140819 |
125~205 |
125~305 |
125~170 |
125~175 |
-0~045 |
44,098 |
90,976 |
+10,874 |
Mar15 |
140819 |
124~170 |
124~215 |
124~170 |
124~170 |
-0~045 |
|
|
|
Total Volume and Open Interest |
1,650,111 |
2,901,820 |
+26,468 |
5-Year T-Notes(CBOT) |
Sep14 |
140819 |
119~266 |
120~000 |
119~252 |
119~260 |
-0~020 |
887,943 |
2,110,915 |
+14,329 |
Dec14 |
140819 |
118~302 |
119~040 |
118~294 |
118~300 |
-0~020 |
15,128 |
48,042 |
+7,585 |
Mar15 |
140819 |
118~140 |
118~160 |
118~140 |
118~140 |
-0~020 |
0 |
34 |
+0 |
Total Volume and Open Interest |
903,071 |
2,158,991 |
+21,914 |
2 Year T-Notes(CBOT) |
Sep14 |
140819 |
109~292 |
109~302 |
109~286 |
109~290 |
-0~004 |
280,217 |
1,341,134 |
+26,353 |
Dec14 |
140819 |
109~186 |
109~194 |
109~180 |
109~182 |
-0~006 |
25,803 |
68,328 |
+12,441 |
Mar15 |
140819 |
109~076 |
109~084 |
109~076 |
109~076 |
-0~006 |
0 |
90 |
+0 |
Total Volume and Open Interest |
306,020 |
1,409,552 |
+38,794 |
Eurodollars(CME) |
Sep14 |
140819 |
99.765 |
99.768 |
99.765 |
99.768 |
unch |
67,314 |
845,091 |
-6,971 |
Dec14 |
140819 |
99.750 |
99.750 |
99.745 |
99.750 |
unch |
125,407 |
910,588 |
-7,268 |
Mar15 |
140819 |
99.675 |
99.680 |
99.670 |
99.675 |
unch |
224,634 |
1,115,876 |
-29,599 |
Jun15 |
140819 |
99.510 |
99.515 |
99.500 |
99.505 |
unch |
245,101 |
1,017,852 |
+19,262 |
Sep15 |
140819 |
99.295 |
99.310 |
99.285 |
99.290 |
-0.005 |
271,339 |
1,043,816 |
-39,237 |
Dec15 |
140819 |
99.070 |
99.085 |
99.055 |
99.060 |
-0.010 |
364,366 |
1,532,011 |
-11,083 |
Mar16 |
140819 |
98.830 |
98.850 |
98.815 |
98.820 |
-0.010 |
225,488 |
1,045,513 |
-529 |
Jun16 |
140819 |
98.570 |
98.600 |
98.555 |
98.565 |
-0.005 |
235,758 |
791,621 |
+4,876 |
Sep16 |
140819 |
98.300 |
98.330 |
98.285 |
98.295 |
-0.005 |
268,166 |
713,223 |
+10,938 |
Dec16 |
140819 |
98.040 |
98.080 |
98.030 |
98.035 |
-0.010 |
306,509 |
1,129,447 |
-7,262 |
Mar17 |
140819 |
97.835 |
97.875 |
97.820 |
97.825 |
-0.015 |
171,336 |
557,357 |
-2,158 |
Jun17 |
140819 |
97.635 |
97.685 |
97.625 |
97.630 |
-0.015 |
151,978 |
451,750 |
-4,606 |
Sep17 |
140819 |
97.475 |
97.530 |
97.465 |
97.470 |
-0.015 |
97,967 |
269,805 |
+3,294 |
Dec17 |
140819 |
97.325 |
97.380 |
97.310 |
97.320 |
-0.015 |
105,714 |
340,858 |
-2,437 |
Mar18 |
140819 |
97.210 |
97.265 |
97.200 |
97.205 |
-0.015 |
55,418 |
213,711 |
-604 |
Jun18 |
140819 |
97.110 |
97.160 |
97.095 |
97.100 |
-0.020 |
52,676 |
185,425 |
-300 |
Sep18 |
140819 |
97.015 |
97.070 |
97.005 |
97.010 |
-0.020 |
34,479 |
111,010 |
+2,505 |
Dec18 |
140819 |
96.935 |
96.985 |
96.920 |
96.925 |
-0.020 |
24,163 |
154,546 |
-1,609 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Sep14 |
140819 |
153~30 |
154~31 |
153~14 |
153~15 |
-0~20 |
109,039 |
497,052 |
-2,565 |
Dec14 |
140819 |
152~18 |
153~15 |
152~00 |
152~00 |
-0~20 |
549 |
1,406 |
+47 |
Mar15 |
140819 |
152~00 |
152~20 |
152~00 |
152~00 |
-0~20 |
|
|
|
Total Volume and Open Interest |
109,588 |
498,458 |
-2,518 |
30 Day Federal Funds(CBOT) |
Aug14 |
140819 |
99.910 |
99.910 |
99.910 |
99.910 |
unch |
723 |
31,266 |
+374 |
Sep14 |
140819 |
99.910 |
99.910 |
99.910 |
99.910 |
unch |
1,561 |
33,010 |
+387 |
Oct14 |
140819 |
99.910 |
99.910 |
99.905 |
99.910 |
unch |
2,204 |
22,722 |
+85 |
Nov14 |
140819 |
99.900 |
99.905 |
99.900 |
99.905 |
unch |
2,680 |
18,643 |
-1,254 |
Dec14 |
140819 |
99.900 |
99.900 |
99.895 |
99.900 |
unch |
1,762 |
32,738 |
-438 |
Jan15 |
140819 |
99.890 |
99.895 |
99.890 |
99.890 |
unch |
1,514 |
33,907 |
+157 |
Total Volume and Open Interest |
39,391 |
526,408 |
+2,053 |
3-Mth Euro-Yen(CME) |
Sep14 |
140819 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140819 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140819 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140819 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
0 |
1 |
+0 |
Sep15 |
140819 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Dec15 |
140819 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar16 |
140819 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun16 |
140819 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep16 |
140819 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec16 |
140819 |
99.695 |
99.695 |
99.695 |
99.695 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Sep14 |
140819 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140819 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140819 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140819 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140819 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140819 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140819 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun16 |
140819 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
102 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep14 |
140819 |
146.19 |
146.23 |
146.16 |
146.22 |
+0.01 |
713 |
19,000 |
+24 |
Dec14 |
140819 |
145.80 |
145.81 |
145.80 |
145.81 |
unch |
2 |
5 |
+2 |
Mar15 |
140819 |
145.24 |
145.24 |
145.24 |
145.24 |
unch |
|
|
|
Total Volume and Open Interest |
715 |
19,005 |
+26 |
Euro-Bund(EUREX) |
Sep14 |
140819 |
149.85 |
150.25 |
149.82 |
150.11 |
+0.20 |
719,442 |
1,308,137 |
-33,614 |
Dec14 |
140819 |
148.02 |
148.35 |
147.97 |
148.23 |
+0.19 |
25,062 |
35,445 |
-123 |
Mar15 |
140819 |
147.21 |
147.21 |
147.21 |
147.21 |
+0.25 |
2 |
11 |
+0 |
Total Volume and Open Interest |
744,506 |
1,343,593 |
-33,737 |
Euro-Bobl(EUREX) |
Sep14 |
140819 |
128.85 |
129.00 |
128.85 |
128.95 |
+0.07 |
385,008 |
1,028,642 |
-12,397 |
Dec14 |
140819 |
127.20 |
127.29 |
127.20 |
127.26 |
+0.07 |
253 |
13,858 |
+253 |
Mar15 |
140819 |
127.26 |
127.26 |
127.26 |
127.26 |
+0.07 |
|
|
|
Total Volume and Open Interest |
385,261 |
1,042,500 |
-12,144 |
3-Mth Euribor(EUREX) |
Sep14 |
140819 |
99.820 |
99.820 |
99.820 |
99.820 |
+0.005 |
16 |
3,800 |
+8 |
Dec14 |
140819 |
99.830 |
99.830 |
99.830 |
99.830 |
+0.010 |
0 |
2,226 |
+0 |
Mar15 |
140819 |
99.840 |
99.845 |
99.840 |
99.845 |
+0.010 |
0 |
3,036 |
+0 |
Total Volume and Open Interest |
41 |
29,999 |
+8 |
Long Gilt(LIFFE) |
Sep14 |
140819 |
112~20 |
113~07 |
112~18 |
112~31 |
+0~12 |
117,999 |
383,275 |
+9,732 |
Dec14 |
140819 |
111~20 |
112~12 |
111~20 |
112~04 |
+0~11 |
17 |
5 |
+0 |
Total Volume and Open Interest |
118,016 |
383,280 |
+9,732 |
3-Mth Short Sterling(LIFFE) |
Sep14 |
140819 |
99.43 |
99.43 |
99.42 |
99.43 |
+0.01 |
41,126 |
306,834 |
-14,571 |
Dec14 |
140819 |
99.28 |
99.31 |
99.28 |
99.30 |
+0.02 |
55,706 |
468,970 |
+11,189 |
Mar15 |
140819 |
99.10 |
99.13 |
99.09 |
99.12 |
+0.03 |
44,812 |
389,765 |
-305 |
Jun15 |
140819 |
98.90 |
98.94 |
98.89 |
98.92 |
+0.03 |
34,806 |
277,474 |
+5,488 |
Sep15 |
140819 |
98.70 |
98.75 |
98.69 |
98.72 |
+0.03 |
27,724 |
264,179 |
+1,273 |
Dec15 |
140819 |
98.51 |
98.57 |
98.50 |
98.53 |
+0.04 |
40,756 |
274,409 |
-2,571 |
Total Volume and Open Interest |
378,894 |
2,936,606 |
-9,741 |
3-Mth Euribor(LIFFE) |
Sep14 |
140819 |
99.815 |
99.825 |
99.810 |
99.825 |
+0.010 |
19,483 |
476,964 |
+639 |
Dec14 |
140819 |
99.820 |
99.835 |
99.820 |
99.835 |
+0.010 |
17,413 |
446,950 |
+7,315 |
Mar15 |
140819 |
99.830 |
99.845 |
99.830 |
99.845 |
+0.010 |
15,331 |
385,176 |
-3,332 |
Total Volume and Open Interest |
213,226 |
3,724,848 |
+21,503 |
3-Mth Aus T-Bills(SFE) |
Sep14 |
140819 |
97.38 |
97.38 |
97.37 |
97.38 |
unch |
4,356 |
152,226 |
-1,343 |
Dec14 |
140819 |
97.43 |
97.43 |
97.42 |
97.43 |
-0.01 |
10,689 |
228,154 |
-2,711 |
Mar15 |
140819 |
97.46 |
97.46 |
97.43 |
97.45 |
-0.01 |
16,266 |
208,385 |
-1,691 |
Jun15 |
140819 |
97.43 |
97.43 |
97.41 |
97.43 |
-0.01 |
11,122 |
159,412 |
-2,436 |
Sep15 |
140819 |
97.36 |
97.37 |
97.34 |
97.36 |
-0.01 |
8,538 |
112,960 |
-5,734 |
Dec15 |
140819 |
97.28 |
97.29 |
97.26 |
97.28 |
-0.01 |
4,116 |
69,002 |
-1,724 |
Mar16 |
140819 |
97.18 |
97.19 |
97.17 |
97.19 |
-0.01 |
2,638 |
41,712 |
-462 |
Jun16 |
140819 |
97.11 |
97.11 |
97.07 |
97.09 |
-0.01 |
1,074 |
25,632 |
+493 |
Sep16 |
140819 |
97.32 |
97.32 |
96.98 |
97.00 |
-0.01 |
60 |
2,311 |
+55 |
Dec16 |
140819 |
96.89 |
96.89 |
96.89 |
96.89 |
-0.02 |
0 |
583 |
+0 |
Total Volume and Open Interest |
58,859 |
1,000,712 |
-15,553 |
10-Year Aus T-Bonds(SFE) |
Sep14 |
140819 |
96.66 |
96.66 |
96.59 |
96.61 |
-0.06 |
62,133 |
698,478 |
+150 |
Dec14 |
140819 |
96.60 |
96.60 |
96.60 |
96.60 |
-0.06 |
|
|
|
Total Volume and Open Interest |
62,133 |
698,478 |
+150 |
3-Year Aus T-Bonds(SFE) |
Sep14 |
140819 |
97.42 |
97.43 |
97.38 |
97.40 |
-0.03 |
117,305 |
880,305 |
-30,856 |
Dec14 |
140819 |
97.35 |
97.35 |
97.35 |
97.35 |
-0.03 |
|
|
|
Total Volume and Open Interest |
117,305 |
880,305 |
-30,856 |
Gold(CMX) |
Aug14 |
140819 |
1298.8 |
1301.6 |
1294.0 |
1295.1 |
-2.6 |
199 |
825 |
-330 |
Oct14 |
140819 |
1298.7 |
1302.8 |
1294.1 |
1295.9 |
-2.6 |
6,680 |
23,939 |
+197 |
Dec14 |
140819 |
1298.6 |
1303.7 |
1294.7 |
1296.7 |
-2.6 |
192,112 |
272,677 |
-4,188 |
Feb15 |
140819 |
1301.7 |
1303.7 |
1296.2 |
1297.7 |
-2.5 |
572 |
15,256 |
+248 |
Apr15 |
140819 |
1303.8 |
1303.8 |
1297.0 |
1298.5 |
-2.5 |
827 |
9,787 |
+406 |
Jun15 |
140819 |
1301.3 |
1301.3 |
1299.2 |
1299.2 |
-2.5 |
440 |
8,505 |
+286 |
Aug15 |
140819 |
1300.1 |
1300.1 |
1300.1 |
1300.1 |
-2.5 |
1,793 |
5,076 |
+352 |
Oct15 |
140819 |
1301.5 |
1301.5 |
1301.1 |
1301.1 |
-2.5 |
5 |
568 |
+3 |
Dec15 |
140819 |
1305.0 |
1307.4 |
1301.9 |
1302.3 |
-2.6 |
141 |
13,375 |
+86 |
Feb16 |
140819 |
1303.9 |
1303.9 |
1303.9 |
1303.9 |
-2.6 |
0 |
848 |
+0 |
Apr16 |
140819 |
1305.7 |
1305.7 |
1305.7 |
1305.7 |
-2.6 |
0 |
150 |
+0 |
Jun16 |
140819 |
1307.7 |
1307.7 |
1307.7 |
1307.7 |
-2.6 |
0 |
4,135 |
+0 |
Total Volume and Open Interest |
203,490 |
369,084 |
-3,116 |
Silver(CMX) |
Sep14 |
140819 |
1959.5 |
1970.0 |
1936.5 |
1941.2 |
-22.3 |
56,191 |
67,997 |
+212 |
Dec14 |
140819 |
1965.5 |
1976.5 |
1942.5 |
1947.6 |
-22.4 |
7,620 |
66,181 |
+1,859 |
Mar15 |
140819 |
1978.5 |
1978.5 |
1951.0 |
1953.5 |
-22.4 |
651 |
7,788 |
+133 |
May15 |
140819 |
1956.5 |
1956.8 |
1956.5 |
1956.8 |
-22.4 |
47 |
3,867 |
+17 |
Jul15 |
140819 |
1986.5 |
1986.5 |
1959.9 |
1959.9 |
-22.6 |
13 |
3,745 |
+1 |
Sep15 |
140819 |
1962.9 |
1962.9 |
1962.9 |
1962.9 |
-23.2 |
0 |
1,353 |
+0 |
Dec15 |
140819 |
1969.0 |
1969.0 |
1965.0 |
1968.2 |
-23.9 |
267 |
6,935 |
+181 |
Total Volume and Open Interest |
64,963 |
165,653 |
+2,403 |
Platinum(NYMEX) |
Oct14 |
140819 |
1446.4 |
1452.0 |
1437.5 |
1439.5 |
-6.7 |
11,991 |
61,762 |
-43 |
Jan15 |
140819 |
1448.0 |
1450.0 |
1439.2 |
1440.7 |
-6.9 |
95 |
2,888 |
+16 |
Apr15 |
140819 |
1442.6 |
1442.6 |
1442.6 |
1442.6 |
-6.9 |
3 |
89 |
+3 |
Jul15 |
140819 |
1442.9 |
1442.9 |
1442.9 |
1442.9 |
-6.9 |
|
|
|
Total Volume and Open Interest |
12,090 |
64,752 |
-26 |
Palladium(NYMEX) |
Sep14 |
140819 |
893.15 |
897.30 |
876.60 |
880.80 |
-14.10 |
11,870 |
32,511 |
-1,595 |
Dec14 |
140819 |
894.00 |
898.00 |
877.50 |
881.60 |
-14.05 |
2,465 |
11,123 |
+1,315 |
Mar15 |
140819 |
881.50 |
881.50 |
881.50 |
881.50 |
-14.05 |
30 |
35 |
+27 |
Total Volume and Open Interest |
14,365 |
44,127 |
-253 |
Copper(CMX) |
Sep14 |
140819 |
311.10 |
312.20 |
308.60 |
308.85 |
-2.05 |
36,134 |
44,159 |
-2,388 |
Dec14 |
140819 |
313.30 |
314.75 |
311.40 |
311.90 |
-1.45 |
12,710 |
76,200 |
+546 |
Mar15 |
140819 |
314.05 |
315.05 |
312.05 |
312.65 |
-1.35 |
776 |
19,652 |
-702 |
May15 |
140819 |
314.20 |
314.20 |
312.55 |
313.05 |
-1.20 |
111 |
2,643 |
+35 |
Jul15 |
140819 |
314.50 |
314.50 |
313.00 |
313.35 |
-1.10 |
29 |
658 |
+9 |
Total Volume and Open Interest |
51,230 |
150,955 |
-3,058 |
DJIA Index(CBOT) |
Sep14 |
140819 |
16814 |
16900 |
16814 |
16881 |
+88 |
53 |
5,876 |
-9 |
Dec14 |
140819 |
16798 |
16798 |
16711 |
16798 |
+87 |
0 |
63 |
+0 |
Mar15 |
140819 |
16732 |
16732 |
16645 |
16732 |
+87 |
|
|
|
Jun15 |
140819 |
16642 |
16642 |
16555 |
16642 |
+87 |
|
|
|
Total Volume and Open Interest |
53 |
5,939 |
-9 |
E-mini DJIA Index(CBOT) |
Sep14 |
140819 |
16803 |
16899 |
16803 |
16881 |
+88 |
192,441 |
109,729 |
-68 |
Dec14 |
140819 |
16716 |
16809 |
16716 |
16798 |
+87 |
187 |
470 |
+48 |
Mar15 |
140819 |
16720 |
16732 |
16720 |
16732 |
+87 |
3 |
35 |
-1 |
Jun15 |
140819 |
16642 |
16642 |
16642 |
16642 |
+87 |
0 |
2 |
+0 |
Total Volume and Open Interest |
192,631 |
110,236 |
-21 |
S & P 500(CME) |
Sep14 |
140819 |
1968.60 |
1979.50 |
1968.60 |
1977.20 |
+9.70 |
6,487 |
152,275 |
-1,432 |
Dec14 |
140819 |
1965.00 |
1971.70 |
1965.00 |
1969.40 |
+9.70 |
96 |
6,546 |
+38 |
Mar15 |
140819 |
1961.80 |
1964.10 |
1961.80 |
1961.80 |
+9.70 |
0 |
3,143 |
+0 |
Jun15 |
140819 |
1954.90 |
1957.40 |
1954.90 |
1954.90 |
+9.50 |
|
|
|
Total Volume and Open Interest |
6,583 |
161,964 |
-1,394 |
S & P 500 E-Mini(Globex) |
Sep14 |
140819 |
1968.50 |
1979.75 |
1968.25 |
1977.25 |
+9.75 |
1,813,411 |
2,930,057 |
-17,919 |
Dec14 |
140819 |
1960.75 |
1971.75 |
1960.75 |
1969.50 |
+9.75 |
13,700 |
41,164 |
+614 |
Total Volume and Open Interest |
1,827,181 |
2,971,801 |
-17,292 |
NASDAQ 100(CME) |
Sep14 |
140819 |
4017.50 |
4040.50 |
4017.50 |
4034.30 |
+21.00 |
571 |
6,789 |
+147 |
Dec14 |
140819 |
4027.00 |
4027.00 |
4006.00 |
4027.00 |
+21.00 |
15 |
14 |
+0 |
Mar15 |
140819 |
4020.50 |
4020.50 |
3999.50 |
4020.50 |
+21.00 |
|
|
|
Total Volume and Open Interest |
586 |
6,803 |
+147 |
NASDAQ 100 E-Mini(Globex) |
Sep14 |
140819 |
4017.00 |
4040.50 |
4015.80 |
4034.30 |
+21.00 |
362,617 |
353,598 |
-1,764 |
Dec14 |
140819 |
4011.80 |
4033.30 |
4010.50 |
4027.00 |
+21.00 |
901 |
1,927 |
+12 |
Total Volume and Open Interest |
363,520 |
355,581 |
-1,751 |
S & P Midcap 400(CME) |
Sep14 |
140819 |
1418.80 |
1418.80 |
1409.30 |
1418.80 |
+9.50 |
0 |
952 |
+0 |
Dec14 |
140819 |
1414.70 |
1414.70 |
1405.20 |
1414.70 |
+9.50 |
|
|
|
Mar15 |
140819 |
1410.70 |
1410.70 |
1401.20 |
1410.70 |
+9.50 |
|
|
|
Total Volume and Open Interest |
0 |
952 |
+0 |
Volatility Index(CBOE) |
Aug14 |
140819 |
12.53 |
12.55 |
12.10 |
12.20 |
-0.35 |
124,232 |
65,722 |
+65,722 |
Sep14 |
140819 |
13.40 |
13.50 |
13.25 |
13.50 |
+0.10 |
113,160 |
153,402 |
+153,402 |
Oct14 |
140819 |
14.10 |
14.15 |
13.95 |
14.10 |
-0.05 |
34,930 |
47,300 |
+47,300 |
Nov14 |
140819 |
14.80 |
14.80 |
14.61 |
14.70 |
-0.10 |
27,956 |
37,012 |
+37,012 |
Total Volume and Open Interest |
345,889 |
408,934 |
+28,139 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep14 |
140819 |
15435 |
15510 |
15420 |
15500 |
+65 |
10,930 |
59,528 |
+63 |
Dec14 |
140819 |
15425 |
15465 |
15395 |
15460 |
+65 |
5 |
158 |
+1 |
Total Volume and Open Interest |
10,935 |
59,686 |
+64 |
Nikkei 225(SGX) |
Sep14 |
140819 |
15350 |
15480 |
15345 |
15450 |
+110 |
43,545 |
247,734 |
-2,606 |
Dec14 |
140819 |
15285 |
15380 |
15285 |
15365 |
+105 |
2 |
27,495 |
+76 |
Mar15 |
140819 |
15350 |
15350 |
15350 |
15350 |
+105 |
0 |
50 |
+0 |
Total Volume and Open Interest |
43,547 |
284,514 |
-2,530 |
CAC 40(EURONEXT) |
Sep14 |
140819 |
4240.0 |
4259.5 |
4231.5 |
4255.5 |
+26.0 |
143,824 |
245,100 |
+28,436 |
Oct14 |
140819 |
4229.5 |
4248.5 |
4224.5 |
4247.0 |
+26.0 |
97 |
18,310 |
+3 |
Nov14 |
140819 |
4246.0 |
4246.0 |
4246.0 |
4246.0 |
|
|
|
|
Hang Seng Index(HKFE) |
Aug14 |
140819 |
24905 |
25177 |
24857 |
25107 |
+204 |
45,688 |
121,590 |
-617 |
Sep14 |
140819 |
24826 |
25102 |
24785 |
25039 |
+203 |
1,699 |
10,004 |
+242 |
Total Volume and Open Interest |
47,589 |
134,839 |
-280 |
DAX(EUREX) |
Sep14 |
140819 |
9271.5 |
9353.0 |
9268.0 |
9338.0 |
+82.0 |
134,195 |
145,957 |
+284 |
Dec14 |
140819 |
9284.0 |
9355.0 |
9284.0 |
9344.0 |
+82.0 |
424 |
4,208 |
+83 |
Mar15 |
140819 |
9305.0 |
9358.0 |
9305.0 |
9355.5 |
+82.0 |
31 |
703 |
+15 |
Total Volume and Open Interest |
134,650 |
150,868 |
+382 |
FT-SE 100(EURONEXT) |
Sep14 |
140819 |
6741.00 |
6776.50 |
6739.00 |
6768.00 |
+34.50 |
63,173 |
564,156 |
-2,927 |
Dec14 |
140819 |
6717.00 |
6751.50 |
6717.00 |
6742.00 |
+36.00 |
9 |
11,787 |
-3 |
Mar15 |
140819 |
6687.50 |
6694.00 |
6679.50 |
6694.00 |
+36.00 |
10 |
500 |
+0 |
Total Volume and Open Interest |
63,192 |
576,483 |
-2,930 |
SPI 200(SFE) |
Sep14 |
140819 |
5533.0 |
5588.0 |
5528.0 |
5583.0 |
+54.0 |
23,280 |
228,703 |
-1,150 |
Dec14 |
140819 |
5540.0 |
5580.0 |
5540.0 |
5580.0 |
+54.0 |
119 |
3,187 |
+61 |
Mar15 |
140819 |
5545.0 |
5545.0 |
5545.0 |
5545.0 |
+54.0 |
52 |
1,957 |
-21 |
Total Volume and Open Interest |
23,589 |
238,829 |
-1,160 |
FTSE MIB(ISE) |
Sep14 |
140819 |
19695.00 |
19715.00 |
19525.00 |
19664.00 |
+44.00 |
|
|
|
Dec14 |
140819 |
19530.00 |
19590.00 |
19430.00 |
19562.00 |
+44.00 |
|
|
|
Mar15 |
140819 |
19564.00 |
19564.00 |
19564.00 |
19564.00 |
+39.00 |
|
|
|
Total Volume and Open Interest |
31,336 |
43,279 |
-338 |
KOSPI 200(KFE) |
Sep14 |
140819 |
265.40 |
268.15 |
265.15 |
267.70 |
+2.50 |
194,588 |
121,220 |
-426 |
Dec14 |
140819 |
266.70 |
269.50 |
266.70 |
269.20 |
+2.70 |
661 |
4,787 |
-1 |
Mar15 |
140819 |
266.80 |
267.90 |
266.80 |
267.90 |
+1.90 |
1 |
694 |
+0 |
Total Volume and Open Interest |
195,251 |
127,529 |
-427 |
GSCI(CME) |
Sep14 |
140819 |
599.05 |
601.35 |
599.00 |
599.05 |
-1.30 |
102 |
8,598 |
+51 |
Oct14 |
140819 |
599.55 |
601.85 |
599.25 |
599.55 |
-1.30 |
0 |
1 |
+0 |
Nov14 |
140819 |
599.30 |
601.60 |
599.30 |
599.30 |
-1.30 |
|
|
|
Total Volume and Open Interest |
102 |
8,599 |
-1,277 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|