|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon August 25, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep14 |
140825 |
1161.50 |
1189.25 |
1122.25 |
1125.75 |
-40.25 |
16,302 |
19,168 |
-1,214 |
Nov14 |
140825 |
1035.25 |
1037.00 |
1026.00 |
1029.25 |
-12.75 |
87,176 |
411,212 |
+707 |
Jan15 |
140825 |
1043.00 |
1048.75 |
1032.50 |
1036.00 |
-12.75 |
15,384 |
70,242 |
+1,733 |
Mar15 |
140825 |
1050.25 |
1055.00 |
1039.25 |
1042.50 |
-12.50 |
9,207 |
54,229 |
+1,369 |
May15 |
140825 |
1054.00 |
1059.50 |
1044.00 |
1047.75 |
-11.75 |
5,601 |
28,912 |
+499 |
Jul15 |
140825 |
1059.00 |
1059.00 |
1048.00 |
1051.50 |
-11.00 |
5,951 |
29,742 |
+617 |
Aug15 |
140825 |
1053.75 |
1061.25 |
1047.75 |
1051.25 |
-10.00 |
58 |
1,326 |
+6 |
Sep15 |
140825 |
1042.00 |
1051.25 |
1042.00 |
1042.00 |
-9.25 |
37 |
438 |
+7 |
Nov15 |
140825 |
1043.50 |
1048.00 |
1035.25 |
1039.50 |
-8.50 |
2,673 |
34,331 |
+814 |
Jan16 |
140825 |
1041.25 |
1052.75 |
1041.25 |
1044.75 |
-8.00 |
14 |
338 |
+2 |
Mar16 |
140825 |
1047.75 |
1055.25 |
1047.75 |
1047.75 |
-7.50 |
6 |
53 |
+0 |
May16 |
140825 |
1050.00 |
1056.50 |
1049.00 |
1049.00 |
-7.50 |
0 |
15 |
+0 |
Jul16 |
140825 |
1052.25 |
1060.00 |
1052.25 |
1052.25 |
-7.75 |
0 |
69 |
+0 |
Aug16 |
140825 |
1047.75 |
1055.50 |
1047.75 |
1047.75 |
-7.75 |
0 |
5 |
+0 |
Total Volume and Open Interest |
142,439 |
650,698 |
+4,544 |
Soybean Meal(CBOT) |
Sep14 |
140825 |
435.00 |
437.30 |
404.00 |
406.10 |
-27.20 |
22,143 |
24,583 |
-4,649 |
Oct14 |
140825 |
366.40 |
367.40 |
351.40 |
354.40 |
-12.70 |
15,840 |
40,302 |
+2,012 |
Dec14 |
140825 |
351.50 |
351.50 |
341.60 |
343.70 |
-9.00 |
36,880 |
161,842 |
+271 |
Jan15 |
140825 |
347.00 |
349.60 |
338.70 |
340.60 |
-9.00 |
6,165 |
26,166 |
+1,288 |
Mar15 |
140825 |
344.50 |
347.20 |
337.30 |
339.20 |
-8.00 |
5,478 |
24,065 |
+681 |
May15 |
140825 |
345.80 |
345.80 |
337.70 |
339.20 |
-7.40 |
3,343 |
17,742 |
+488 |
Jul15 |
140825 |
346.60 |
346.60 |
338.50 |
340.30 |
-6.30 |
3,012 |
16,174 |
+385 |
Aug15 |
140825 |
344.00 |
346.70 |
339.00 |
340.70 |
-6.00 |
283 |
3,348 |
+118 |
Sep15 |
140825 |
341.60 |
344.50 |
338.60 |
340.40 |
-4.10 |
160 |
2,203 |
+57 |
Oct15 |
140825 |
340.10 |
342.10 |
336.10 |
338.60 |
-3.50 |
110 |
1,433 |
+53 |
Total Volume and Open Interest |
93,734 |
322,775 |
+835 |
Soybean Oil(CBOT) |
Sep14 |
140825 |
32.46 |
32.89 |
32.25 |
32.74 |
+0.38 |
18,702 |
24,803 |
-6,911 |
Oct14 |
140825 |
32.39 |
32.93 |
32.30 |
32.77 |
+0.37 |
15,444 |
29,949 |
+12 |
Dec14 |
140825 |
32.66 |
33.13 |
32.45 |
32.96 |
+0.36 |
50,943 |
204,509 |
+2,985 |
Jan15 |
140825 |
32.90 |
33.40 |
32.78 |
33.24 |
+0.35 |
6,429 |
31,304 |
+1,045 |
Mar15 |
140825 |
33.15 |
33.70 |
33.14 |
33.53 |
+0.35 |
4,526 |
22,109 |
+467 |
May15 |
140825 |
33.39 |
33.90 |
33.33 |
33.79 |
+0.36 |
2,041 |
14,361 |
+168 |
Jul15 |
140825 |
33.74 |
34.15 |
33.53 |
34.01 |
+0.35 |
2,170 |
12,694 |
+530 |
Aug15 |
140825 |
33.83 |
34.21 |
33.67 |
34.13 |
+0.35 |
75 |
3,070 |
+15 |
Sep15 |
140825 |
33.90 |
34.34 |
33.78 |
34.22 |
+0.35 |
75 |
2,763 |
-1 |
Oct15 |
140825 |
33.90 |
34.25 |
33.83 |
34.23 |
+0.38 |
68 |
2,874 |
-44 |
Total Volume and Open Interest |
100,715 |
354,775 |
-1,718 |
Canola(WCE) |
Nov14 |
140825 |
418.5 |
424.0 |
414.5 |
420.3 |
+2.0 |
9,101 |
89,064 |
-1,597 |
Jan15 |
140825 |
422.5 |
429.5 |
420.0 |
425.8 |
+2.2 |
3,074 |
37,591 |
+644 |
Mar15 |
140825 |
427.5 |
434.1 |
425.5 |
430.8 |
+2.4 |
809 |
13,449 |
-114 |
May15 |
140825 |
426.1 |
434.5 |
425.8 |
431.9 |
+3.3 |
468 |
11,517 |
+206 |
Jul15 |
140825 |
426.0 |
433.3 |
426.0 |
431.5 |
+3.1 |
408 |
7,588 |
+113 |
Total Volume and Open Interest |
14,354 |
167,476 |
-532 |
Corn(CBOT) |
Sep14 |
140825 |
362.75 |
364.25 |
358.75 |
360.00 |
-5.50 |
98,455 |
171,441 |
-8,496 |
Dec14 |
140825 |
368.75 |
370.25 |
365.50 |
367.50 |
-4.00 |
144,759 |
786,567 |
+3,079 |
Mar15 |
140825 |
381.50 |
383.00 |
378.25 |
380.50 |
-3.75 |
32,982 |
158,942 |
+3,072 |
May15 |
140825 |
389.00 |
392.00 |
386.00 |
388.50 |
-3.50 |
3,078 |
35,527 |
+108 |
Jul15 |
140825 |
395.50 |
398.50 |
392.75 |
395.50 |
-3.00 |
5,500 |
57,941 |
+66 |
Sep15 |
140825 |
401.00 |
404.75 |
399.75 |
402.00 |
-2.75 |
660 |
15,987 |
+191 |
Dec15 |
140825 |
408.50 |
411.25 |
406.00 |
409.25 |
-2.00 |
2,731 |
80,192 |
+756 |
Mar16 |
140825 |
416.75 |
419.50 |
415.00 |
418.00 |
-1.50 |
104 |
2,215 |
+52 |
May16 |
140825 |
422.50 |
425.75 |
421.75 |
424.25 |
-1.50 |
4 |
691 |
+1 |
Jul16 |
140825 |
425.75 |
429.75 |
423.75 |
428.00 |
-1.75 |
13 |
1,472 |
+0 |
Total Volume and Open Interest |
288,327 |
1,314,288 |
-1,154 |
Wheat(CBOT) |
Sep14 |
140825 |
547.25 |
554.25 |
540.50 |
542.50 |
-9.50 |
29,137 |
51,503 |
-5,435 |
Dec14 |
140825 |
557.50 |
565.00 |
552.50 |
554.50 |
-7.75 |
53,792 |
236,302 |
-3 |
Mar15 |
140825 |
575.75 |
583.00 |
571.50 |
574.25 |
-6.00 |
11,130 |
62,109 |
-1,733 |
May15 |
140825 |
587.75 |
591.75 |
582.00 |
584.25 |
-5.00 |
2,464 |
18,050 |
+236 |
Jul15 |
140825 |
592.25 |
601.00 |
590.50 |
592.25 |
-3.75 |
1,831 |
34,552 |
-522 |
Sep15 |
140825 |
610.00 |
610.00 |
602.25 |
602.50 |
-3.25 |
68 |
1,928 |
+46 |
Total Volume and Open Interest |
98,488 |
410,461 |
-7,424 |
Wheat(KCBT) |
Sep14 |
140825 |
630.25 |
636.00 |
621.75 |
622.75 |
-10.75 |
9,825 |
19,060 |
-2,993 |
Dec14 |
140825 |
639.75 |
647.75 |
632.50 |
633.25 |
-10.75 |
13,962 |
82,341 |
+2,003 |
Mar15 |
140825 |
648.50 |
655.00 |
641.25 |
642.00 |
-10.00 |
2,292 |
20,526 |
+311 |
May15 |
140825 |
655.25 |
657.25 |
644.75 |
644.75 |
-9.50 |
543 |
6,747 |
+150 |
Jul15 |
140825 |
646.25 |
648.00 |
634.75 |
635.00 |
-9.00 |
905 |
9,115 |
+103 |
Sep15 |
140825 |
650.25 |
654.75 |
646.00 |
646.00 |
-8.75 |
9 |
876 |
+0 |
Total Volume and Open Interest |
27,536 |
139,634 |
-426 |
Wheat(MGE) |
Sep14 |
140825 |
625.00 |
630.00 |
616.50 |
617.00 |
-9.75 |
4,305 |
11,468 |
-933 |
Dec14 |
140825 |
633.00 |
637.75 |
627.00 |
628.25 |
-6.25 |
3,157 |
35,433 |
+432 |
Mar15 |
140825 |
644.75 |
644.75 |
638.00 |
639.50 |
-5.00 |
216 |
11,065 |
+67 |
May15 |
140825 |
648.00 |
649.25 |
646.25 |
648.00 |
-5.25 |
34 |
2,334 |
+5 |
Jul15 |
140825 |
655.50 |
657.25 |
654.00 |
655.25 |
-5.25 |
69 |
1,598 |
+4 |
Total Volume and Open Interest |
7,812 |
63,178 |
-420 |
Oats(CBOT) |
Sep14 |
140825 |
384.00 |
388.00 |
377.00 |
377.00 |
-7.00 |
64 |
827 |
-25 |
Dec14 |
140825 |
352.75 |
360.75 |
350.50 |
351.50 |
-3.75 |
306 |
6,608 |
+33 |
Mar15 |
140825 |
339.75 |
344.00 |
336.75 |
338.75 |
-0.50 |
98 |
1,119 |
+38 |
May15 |
140825 |
331.25 |
331.25 |
328.50 |
330.25 |
+1.75 |
13 |
257 |
+7 |
Total Volume and Open Interest |
485 |
8,854 |
+56 |
Rough Rice(CBOT) |
Sep14 |
140825 |
12.82 |
13.10 |
12.80 |
12.97 |
+0.15 |
552 |
2,101 |
-270 |
Nov14 |
140825 |
12.73 |
12.99 |
12.68 |
12.85 |
+0.13 |
669 |
5,955 |
+110 |
Jan15 |
140825 |
13.05 |
13.15 |
12.92 |
13.05 |
+0.12 |
62 |
699 |
+8 |
Mar15 |
140825 |
13.15 |
13.26 |
13.15 |
13.23 |
+0.12 |
0 |
105 |
+0 |
Total Volume and Open Interest |
1,283 |
8,860 |
-152 |
Live Cattle(CME) |
Aug14 |
140825 |
151.650 |
152.750 |
151.630 |
152.750 |
+0.900 |
2,143 |
4,511 |
-1,177 |
Oct14 |
140825 |
147.325 |
148.630 |
147.075 |
148.150 |
+1.150 |
19,412 |
143,905 |
-15 |
Dec14 |
140825 |
149.950 |
151.435 |
149.550 |
151.000 |
+1.150 |
8,847 |
81,648 |
+1,508 |
Feb15 |
140825 |
150.985 |
152.435 |
150.575 |
152.130 |
+1.145 |
7,239 |
41,392 |
+558 |
Apr15 |
140825 |
150.485 |
152.000 |
150.050 |
151.950 |
+1.450 |
3,333 |
23,575 |
+103 |
Jun15 |
140825 |
143.685 |
145.035 |
143.325 |
144.700 |
+0.915 |
1,335 |
10,013 |
+117 |
Total Volume and Open Interest |
42,714 |
309,108 |
+1,157 |
Feeder Cattle(CME) |
Aug14 |
140825 |
216.750 |
217.500 |
216.630 |
217.400 |
+1.300 |
994 |
5,372 |
-201 |
Sep14 |
140825 |
211.100 |
213.285 |
210.750 |
213.285 |
+2.385 |
2,723 |
7,817 |
-279 |
Oct14 |
140825 |
209.285 |
211.800 |
208.900 |
211.750 |
+2.265 |
5,471 |
13,155 |
-195 |
Nov14 |
140825 |
207.700 |
210.285 |
207.400 |
210.250 |
+2.465 |
1,945 |
7,050 |
-197 |
Jan15 |
140825 |
203.185 |
205.485 |
203.000 |
205.235 |
+2.050 |
1,613 |
6,875 |
-32 |
Mar15 |
140825 |
204.000 |
206.535 |
203.750 |
206.500 |
+2.000 |
881 |
2,248 |
+125 |
Apr15 |
140825 |
204.535 |
206.850 |
204.535 |
206.830 |
+1.930 |
230 |
660 |
+17 |
Total Volume and Open Interest |
13,951 |
43,965 |
-745 |
Lean Hogs(CME) |
Oct14 |
140825 |
92.800 |
93.980 |
92.750 |
93.450 |
+0.565 |
29,479 |
91,158 |
-1,400 |
Dec14 |
140825 |
86.950 |
88.200 |
86.800 |
88.000 |
+0.850 |
10,889 |
63,798 |
+308 |
Feb15 |
140825 |
86.500 |
87.785 |
86.300 |
87.500 |
+0.965 |
4,748 |
38,060 |
+387 |
Apr15 |
140825 |
88.350 |
89.700 |
88.350 |
89.330 |
+1.080 |
3,025 |
19,536 |
+248 |
May15 |
140825 |
91.500 |
92.100 |
91.500 |
92.100 |
+1.100 |
75 |
791 |
+27 |
Jun15 |
140825 |
93.000 |
94.100 |
92.885 |
93.600 |
+0.850 |
758 |
9,450 |
+92 |
Jul15 |
140825 |
91.550 |
92.035 |
91.350 |
91.350 |
+0.750 |
82 |
1,805 |
-13 |
Aug15 |
140825 |
89.400 |
90.230 |
89.400 |
89.500 |
+0.900 |
73 |
1,447 |
+19 |
Total Volume and Open Interest |
49,248 |
226,959 |
-274 |
Class III Milk(CME) |
Aug14 |
140825 |
22.21 |
22.24 |
22.19 |
22.21 |
-0.02 |
485 |
3,778 |
-124 |
Sep14 |
140825 |
23.63 |
23.85 |
23.50 |
23.75 |
+0.22 |
401 |
4,575 |
+83 |
Oct14 |
140825 |
22.60 |
22.85 |
22.44 |
22.75 |
+0.31 |
590 |
4,404 |
+118 |
Nov14 |
140825 |
20.78 |
20.96 |
20.62 |
20.81 |
+0.19 |
351 |
3,210 |
+35 |
Dec14 |
140825 |
19.58 |
19.75 |
19.51 |
19.67 |
+0.16 |
199 |
2,997 |
+3 |
Jan15 |
140825 |
18.62 |
18.70 |
18.55 |
18.69 |
+0.14 |
67 |
2,010 |
+45 |
Feb15 |
140825 |
18.15 |
18.16 |
18.13 |
18.15 |
+0.07 |
26 |
1,809 |
+18 |
Mar15 |
140825 |
18.07 |
18.07 |
18.02 |
18.05 |
+0.03 |
34 |
1,646 |
+14 |
Apr15 |
140825 |
18.04 |
18.04 |
17.94 |
18.04 |
+0.10 |
36 |
1,240 |
+25 |
May15 |
140825 |
18.01 |
18.03 |
17.96 |
18.03 |
+0.07 |
32 |
1,126 |
+24 |
Jun15 |
140825 |
18.03 |
18.10 |
17.98 |
18.10 |
+0.12 |
28 |
1,094 |
+15 |
Jul15 |
140825 |
18.10 |
18.10 |
18.06 |
18.10 |
+0.04 |
21 |
599 |
+19 |
Aug15 |
140825 |
18.09 |
18.09 |
18.04 |
18.09 |
+0.05 |
23 |
529 |
+23 |
Total Volume and Open Interest |
2,347 |
30,627 |
+339 |
Cocoa(ICE) |
Sep14 |
140825 |
3225 |
3225 |
3221 |
3221 |
+25 |
119 |
724 |
-94 |
Dec14 |
140825 |
3194 |
3227 |
3191 |
3219 |
+25 |
9,540 |
133,353 |
-912 |
Mar15 |
140825 |
3181 |
3214 |
3177 |
3206 |
+26 |
2,483 |
44,441 |
+36 |
May15 |
140825 |
3172 |
3205 |
3171 |
3197 |
+25 |
983 |
13,509 |
+364 |
Jul15 |
140825 |
3163 |
3196 |
3163 |
3187 |
+26 |
324 |
10,059 |
+67 |
Sep15 |
140825 |
3170 |
3170 |
3170 |
3170 |
+27 |
184 |
3,062 |
-89 |
Dec15 |
140825 |
3147 |
3162 |
3147 |
3157 |
+28 |
1 |
1,455 |
+1 |
Total Volume and Open Interest |
13,635 |
209,602 |
-627 |
Coffee "C"(ICE) |
Sep14 |
140825 |
182.35 |
184.75 |
180.55 |
182.75 |
+1.15 |
1,490 |
471 |
-971 |
Dec14 |
140825 |
187.50 |
189.90 |
185.45 |
187.65 |
+0.30 |
9,431 |
98,549 |
+418 |
Mar15 |
140825 |
191.00 |
193.65 |
189.20 |
191.40 |
+0.25 |
1,504 |
30,991 |
+257 |
May15 |
140825 |
193.10 |
195.40 |
191.40 |
193.45 |
+0.25 |
234 |
6,981 |
+64 |
Jul15 |
140825 |
194.05 |
196.45 |
192.95 |
194.85 |
+0.10 |
78 |
2,947 |
-13 |
Sep15 |
140825 |
194.85 |
197.25 |
193.75 |
195.60 |
+0.15 |
137 |
1,880 |
-41 |
Total Volume and Open Interest |
12,903 |
148,634 |
-272 |
Orange Juice(ICE) |
Sep14 |
140825 |
145.40 |
146.85 |
143.50 |
143.65 |
-2.15 |
488 |
2,222 |
-419 |
Nov14 |
140825 |
147.10 |
147.80 |
143.95 |
144.50 |
-2.95 |
602 |
8,376 |
+367 |
Jan15 |
140825 |
148.00 |
148.00 |
145.70 |
146.30 |
-3.05 |
53 |
1,488 |
-3 |
Mar15 |
140825 |
151.45 |
151.45 |
148.35 |
148.35 |
-3.70 |
33 |
576 |
-2 |
May15 |
140825 |
152.00 |
152.00 |
150.35 |
150.35 |
-3.20 |
0 |
68 |
+0 |
Jul15 |
140825 |
154.20 |
154.20 |
154.20 |
154.20 |
-3.20 |
|
|
|
Total Volume and Open Interest |
1,176 |
12,730 |
-57 |
Sugar #11(ICE) |
Oct14 |
140825 |
15.66 |
15.74 |
15.30 |
15.36 |
-0.28 |
48,420 |
445,031 |
-3,931 |
Mar15 |
140825 |
17.51 |
17.64 |
17.27 |
17.33 |
-0.18 |
29,750 |
246,747 |
-866 |
May15 |
140825 |
17.93 |
17.99 |
17.63 |
17.69 |
-0.20 |
7,290 |
58,708 |
+265 |
Jul15 |
140825 |
18.10 |
18.19 |
17.85 |
17.91 |
-0.19 |
4,619 |
73,626 |
+386 |
Oct15 |
140825 |
18.47 |
18.55 |
18.21 |
18.28 |
-0.23 |
1,505 |
34,321 |
+485 |
Mar16 |
140825 |
19.01 |
19.07 |
18.80 |
18.84 |
-0.21 |
376 |
16,514 |
+76 |
May16 |
140825 |
18.97 |
18.97 |
18.78 |
18.84 |
-0.20 |
212 |
3,094 |
+96 |
Jul16 |
140825 |
18.86 |
18.86 |
18.77 |
18.82 |
-0.21 |
182 |
3,366 |
+6 |
Total Volume and Open Interest |
92,476 |
892,025 |
-3,431 |
London Cocoa(LCE) |
Sep14 |
140822 |
2058 |
2062 |
2042 |
2057 |
+5 |
2,928 |
50,720 |
-962 |
Dec14 |
140822 |
2022 |
2032 |
2013 |
2022 |
+4 |
6,078 |
109,344 |
-352 |
Mar15 |
140822 |
1994 |
2002 |
1983 |
1991 |
+1 |
2,999 |
70,272 |
+348 |
May15 |
140822 |
1982 |
1989 |
1970 |
1979 |
+1 |
1,879 |
32,021 |
+195 |
Jul15 |
140822 |
1974 |
1981 |
1962 |
1969 |
unch |
1,746 |
8,097 |
+28 |
Sep15 |
140822 |
1964 |
1972 |
1951 |
1959 |
-1 |
1,398 |
8,822 |
+4 |
Dec15 |
140822 |
1954 |
1961 |
1940 |
1941 |
-8 |
14 |
5,739 |
+13 |
Total Volume and Open Interest |
17,042 |
286,916 |
-726 |
London Sugar(LCE) |
Oct14 |
140822 |
431.00 |
434.40 |
425.00 |
425.70 |
-7.00 |
4,797 |
32,195 |
-43 |
Dec14 |
140822 |
447.10 |
449.90 |
440.70 |
441.10 |
-7.40 |
1,377 |
18,660 |
+399 |
Mar15 |
140822 |
467.50 |
469.30 |
460.40 |
460.90 |
-7.00 |
1,041 |
13,819 |
+16 |
May15 |
140822 |
478.90 |
478.90 |
470.40 |
470.90 |
-6.90 |
89 |
4,713 |
+59 |
Aug15 |
140822 |
483.70 |
483.70 |
480.80 |
480.80 |
-6.30 |
20 |
2,762 |
-17 |
Total Volume and Open Interest |
7,366 |
73,478 |
+428 |
Cotton(ICE) |
Oct14 |
140825 |
67.46 |
67.93 |
66.93 |
67.66 |
+0.20 |
110 |
315 |
+4 |
Dec14 |
140825 |
66.21 |
66.44 |
65.01 |
66.15 |
-0.03 |
15,142 |
111,669 |
-1,218 |
Mar15 |
140825 |
66.61 |
66.81 |
65.42 |
66.63 |
+0.06 |
2,664 |
44,364 |
+1,239 |
May15 |
140825 |
67.78 |
67.85 |
66.65 |
67.80 |
+0.10 |
319 |
2,898 |
+109 |
Jul15 |
140825 |
68.65 |
68.75 |
67.60 |
68.71 |
+0.09 |
151 |
3,929 |
+12 |
Oct15 |
140825 |
69.10 |
69.10 |
69.10 |
69.10 |
+0.16 |
0 |
5 |
+0 |
Total Volume and Open Interest |
18,444 |
167,317 |
+193 |
Lumber(CME) |
Sep14 |
140825 |
352.6 |
356.0 |
350.5 |
355.3 |
+2.8 |
299 |
1,926 |
-107 |
Nov14 |
140825 |
350.3 |
354.3 |
349.1 |
352.9 |
+1.9 |
268 |
2,239 |
+96 |
Jan15 |
140825 |
358.1 |
359.0 |
356.0 |
358.1 |
+1.1 |
19 |
108 |
+4 |
Mar15 |
140825 |
359.5 |
360.9 |
357.0 |
360.3 |
+2.2 |
8 |
48 |
+6 |
Total Volume and Open Interest |
596 |
4,329 |
+1 |
Crude Oil(NYM) |
Oct14 |
140825 |
93.34 |
93.95 |
93.05 |
93.35 |
-0.30 |
226,343 |
301,476 |
-5,896 |
Nov14 |
140825 |
92.84 |
93.48 |
92.60 |
92.88 |
-0.29 |
64,060 |
137,716 |
-1,018 |
Dec14 |
140825 |
92.65 |
93.25 |
92.39 |
92.68 |
-0.24 |
79,964 |
221,717 |
+1,645 |
Jan15 |
140825 |
92.73 |
93.04 |
92.33 |
92.62 |
-0.20 |
26,007 |
80,144 |
+200 |
Feb15 |
140825 |
92.77 |
92.88 |
92.29 |
92.56 |
-0.16 |
11,039 |
43,658 |
+753 |
Mar15 |
140825 |
92.59 |
92.78 |
92.18 |
92.48 |
-0.13 |
12,891 |
64,575 |
+671 |
Apr15 |
140825 |
92.35 |
92.47 |
92.05 |
92.35 |
-0.09 |
3,661 |
32,095 |
-83 |
May15 |
140825 |
92.34 |
92.34 |
92.04 |
92.24 |
-0.05 |
3,545 |
26,379 |
+151 |
Jun15 |
140825 |
92.11 |
92.31 |
91.77 |
92.12 |
-0.02 |
21,347 |
113,909 |
+1,713 |
Jul15 |
140825 |
91.75 |
92.09 |
91.61 |
91.91 |
unch |
961 |
29,987 |
+46 |
Aug15 |
140825 |
91.79 |
91.79 |
91.72 |
91.72 |
+0.02 |
812 |
22,523 |
+55 |
Sep15 |
140825 |
91.34 |
91.61 |
91.34 |
91.56 |
+0.03 |
1,441 |
39,590 |
-210 |
Oct15 |
140825 |
91.40 |
91.40 |
91.40 |
91.40 |
+0.04 |
793 |
22,200 |
+76 |
Nov15 |
140825 |
91.26 |
91.26 |
91.26 |
91.26 |
+0.05 |
725 |
23,020 |
+187 |
Dec15 |
140825 |
90.91 |
91.26 |
90.81 |
91.13 |
+0.07 |
32,847 |
149,908 |
+950 |
Jan16 |
140825 |
90.86 |
90.86 |
90.86 |
90.86 |
+0.09 |
919 |
25,227 |
+260 |
Total Volume and Open Interest |
500,980 |
1,543,324 |
+847 |
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 |
140825 |
93.375 |
93.950 |
93.050 |
93.350 |
-0.300 |
5,494 |
2,924 |
-69 |
Nov14 |
140825 |
93.050 |
93.350 |
92.600 |
92.875 |
-0.300 |
207 |
1,170 |
+78 |
Dec14 |
140825 |
92.550 |
93.200 |
92.550 |
92.675 |
-0.250 |
92 |
3,047 |
+53 |
Jan15 |
140825 |
92.800 |
92.800 |
92.450 |
92.625 |
-0.200 |
2 |
31 |
+2 |
Feb15 |
140825 |
92.550 |
92.550 |
92.550 |
92.550 |
-0.175 |
0 |
6 |
+0 |
Mar15 |
140825 |
92.475 |
92.475 |
92.475 |
92.475 |
-0.125 |
0 |
2 |
+0 |
Apr15 |
140825 |
92.350 |
92.350 |
92.350 |
92.350 |
-0.100 |
|
|
|
May15 |
140825 |
92.250 |
92.250 |
92.250 |
92.250 |
-0.050 |
0 |
2 |
+0 |
Total Volume and Open Interest |
5,795 |
7,287 |
+64 |
NY Harbor ULSD(NYM) |
Sep14 |
140825 |
282.79 |
284.69 |
281.98 |
283.69 |
+0.90 |
31,308 |
35,670 |
-7,378 |
Oct14 |
140825 |
282.68 |
285.13 |
282.43 |
284.17 |
+0.74 |
44,627 |
83,600 |
+4,686 |
Nov14 |
140825 |
283.95 |
285.72 |
283.18 |
284.80 |
+0.67 |
12,215 |
39,295 |
-491 |
Dec14 |
140825 |
284.84 |
286.30 |
283.92 |
285.45 |
+0.65 |
16,075 |
46,369 |
+1,776 |
Jan15 |
140825 |
285.70 |
286.98 |
284.64 |
286.12 |
+0.60 |
8,165 |
32,913 |
+67 |
Feb15 |
140825 |
285.52 |
286.66 |
284.43 |
285.93 |
+0.56 |
4,847 |
20,994 |
+582 |
Mar15 |
140825 |
285.09 |
285.75 |
283.65 |
285.05 |
+0.47 |
4,435 |
25,898 |
-696 |
Apr15 |
140825 |
284.80 |
284.80 |
282.80 |
284.07 |
+0.40 |
3,273 |
15,501 |
+150 |
May15 |
140825 |
282.30 |
283.61 |
282.30 |
283.42 |
+0.33 |
1,409 |
5,789 |
-22 |
Jun15 |
140825 |
282.95 |
283.84 |
282.00 |
283.13 |
+0.30 |
3,271 |
20,690 |
+774 |
Jul15 |
140825 |
282.10 |
283.22 |
282.10 |
283.22 |
+0.29 |
201 |
2,387 |
-20 |
Aug15 |
140825 |
282.41 |
283.38 |
282.41 |
283.38 |
+0.28 |
186 |
1,773 |
+39 |
Sep15 |
140825 |
282.60 |
284.42 |
282.60 |
283.71 |
+0.26 |
398 |
2,202 |
+41 |
Oct15 |
140825 |
282.60 |
285.88 |
282.60 |
283.75 |
+0.29 |
202 |
1,528 |
+28 |
Total Volume and Open Interest |
133,915 |
356,480 |
-312 |
RBOB Gasoline(NYM) |
Sep14 |
140825 |
272.51 |
276.12 |
272.51 |
274.97 |
+1.13 |
32,480 |
32,329 |
-5,527 |
Oct14 |
140825 |
258.85 |
260.77 |
257.85 |
259.54 |
+0.65 |
57,230 |
96,019 |
+600 |
Nov14 |
140825 |
255.20 |
257.00 |
254.20 |
255.93 |
+0.56 |
25,136 |
44,764 |
-762 |
Dec14 |
140825 |
253.40 |
254.85 |
252.18 |
253.95 |
+0.55 |
16,392 |
30,088 |
-85 |
Jan15 |
140825 |
253.81 |
254.55 |
252.09 |
253.81 |
+0.51 |
7,751 |
15,251 |
+206 |
Feb15 |
140825 |
254.59 |
255.39 |
253.61 |
254.73 |
+0.45 |
3,599 |
7,545 |
-32 |
Mar15 |
140825 |
256.22 |
256.83 |
254.69 |
256.31 |
+0.46 |
2,127 |
11,234 |
+505 |
Apr15 |
140825 |
273.40 |
274.64 |
273.29 |
274.38 |
+0.57 |
765 |
8,344 |
+144 |
May15 |
140825 |
275.74 |
275.74 |
273.62 |
274.38 |
+0.60 |
229 |
6,381 |
+7 |
Jun15 |
140825 |
272.69 |
273.28 |
271.50 |
273.03 |
+0.68 |
301 |
7,728 |
-45 |
Total Volume and Open Interest |
146,467 |
274,308 |
-4,992 |
e-miNY RBOB Gasoline(NYM) |
Sep14 |
140825 |
275.00 |
275.00 |
274.97 |
275.00 |
+1.20 |
0 |
2 |
+0 |
Oct14 |
140825 |
259.50 |
259.54 |
259.50 |
259.50 |
+0.60 |
|
|
|
Nov14 |
140825 |
255.90 |
255.93 |
255.90 |
255.90 |
+0.50 |
|
|
|
Dec14 |
140825 |
254.00 |
254.00 |
253.95 |
254.00 |
+0.60 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Sep14 |
140825 |
3.869 |
3.944 |
3.843 |
3.937 |
+0.097 |
121,317 |
31,453 |
-10,500 |
Oct14 |
140825 |
3.898 |
3.985 |
3.885 |
3.979 |
+0.096 |
78,246 |
176,182 |
+3,105 |
Nov14 |
140825 |
3.974 |
4.054 |
3.962 |
4.049 |
+0.093 |
31,704 |
160,955 |
+1,294 |
Dec14 |
140825 |
4.073 |
4.155 |
4.068 |
4.150 |
+0.088 |
21,730 |
79,466 |
+3,199 |
Jan15 |
140825 |
4.156 |
4.232 |
4.149 |
4.226 |
+0.085 |
25,049 |
111,089 |
+2,293 |
Feb15 |
140825 |
4.150 |
4.215 |
4.142 |
4.210 |
+0.079 |
4,227 |
42,850 |
+308 |
Mar15 |
140825 |
4.064 |
4.134 |
4.064 |
4.129 |
+0.073 |
13,589 |
60,951 |
+996 |
Apr15 |
140825 |
3.823 |
3.874 |
3.823 |
3.866 |
+0.050 |
8,344 |
56,549 |
+412 |
May15 |
140825 |
3.811 |
3.855 |
3.800 |
3.848 |
+0.045 |
2,127 |
31,076 |
+392 |
Jun15 |
140825 |
3.845 |
3.883 |
3.842 |
3.877 |
+0.041 |
824 |
22,260 |
+153 |
Jul15 |
140825 |
3.879 |
3.914 |
3.879 |
3.911 |
+0.037 |
599 |
17,657 |
+217 |
Aug15 |
140825 |
3.886 |
3.921 |
3.886 |
3.918 |
+0.037 |
468 |
16,857 |
+165 |
Sep15 |
140825 |
3.874 |
3.907 |
3.874 |
3.906 |
+0.037 |
841 |
14,374 |
+106 |
Oct15 |
140825 |
3.913 |
3.936 |
3.913 |
3.935 |
+0.039 |
1,242 |
28,700 |
+113 |
Nov15 |
140825 |
4.014 |
4.030 |
4.012 |
4.030 |
+0.037 |
698 |
15,496 |
-43 |
Dec15 |
140825 |
4.162 |
4.174 |
4.162 |
4.174 |
+0.033 |
521 |
14,447 |
+149 |
Total Volume and Open Interest |
311,707 |
955,759 |
+2,321 |
Brent Crude Oil(ICE) |
Oct14 |
140825 |
102.10 |
102.82 |
101.65 |
102.65 |
+0.36 |
179,611 |
256,729 |
-5,890 |
Nov14 |
140825 |
102.84 |
103.51 |
102.48 |
103.36 |
+0.32 |
90,574 |
233,454 |
+711 |
Dec14 |
140825 |
103.39 |
104.03 |
103.03 |
103.89 |
+0.30 |
97,633 |
172,077 |
+682 |
Jan15 |
140825 |
103.63 |
104.38 |
103.63 |
104.29 |
+0.29 |
22,817 |
73,667 |
+721 |
Feb15 |
140825 |
103.91 |
104.59 |
103.88 |
104.53 |
+0.27 |
12,134 |
58,591 |
+102 |
Mar15 |
140825 |
104.16 |
104.70 |
104.01 |
104.64 |
+0.27 |
15,283 |
52,740 |
+548 |
Apr15 |
140825 |
104.02 |
104.68 |
103.99 |
104.62 |
+0.26 |
5,986 |
36,102 |
+1,231 |
May15 |
140825 |
103.94 |
104.57 |
103.90 |
104.52 |
+0.26 |
4,562 |
27,501 |
+34 |
Jun15 |
140825 |
103.80 |
104.43 |
103.75 |
104.35 |
+0.25 |
27,029 |
81,881 |
+743 |
Jul15 |
140825 |
104.20 |
104.20 |
104.20 |
104.20 |
+0.25 |
1,448 |
22,430 |
+170 |
Aug15 |
140825 |
104.03 |
104.03 |
104.03 |
104.03 |
+0.25 |
1,219 |
21,290 |
+447 |
Sep15 |
140825 |
103.49 |
103.81 |
103.49 |
103.81 |
+0.25 |
1,989 |
25,817 |
+54 |
Oct15 |
140825 |
103.62 |
103.62 |
103.62 |
103.62 |
+0.25 |
1,005 |
17,657 |
+157 |
Nov15 |
140825 |
103.43 |
103.43 |
103.43 |
103.43 |
+0.25 |
881 |
13,652 |
+29 |
Total Volume and Open Interest |
514,476 |
1,338,256 |
+2,412 |
Gas Oil(ICE) |
Sep14 |
140825 |
858.00 |
862.50 |
854.50 |
860.00 |
-0.25 |
45,533 |
106,239 |
-4,994 |
Oct14 |
140825 |
861.50 |
866.25 |
858.50 |
864.00 |
unch |
58,113 |
135,688 |
+1,821 |
Nov14 |
140825 |
865.00 |
869.50 |
862.50 |
868.00 |
+0.25 |
19,150 |
66,687 |
+521 |
Dec14 |
140825 |
867.00 |
872.25 |
865.50 |
871.00 |
+0.50 |
25,526 |
68,737 |
+2,355 |
Jan15 |
140825 |
872.00 |
874.25 |
869.00 |
874.00 |
+0.75 |
8,405 |
33,617 |
+31 |
Feb15 |
140825 |
885.25 |
888.50 |
883.00 |
888.25 |
+1.50 |
3,514 |
16,019 |
+1,392 |
Mar15 |
140825 |
885.25 |
888.50 |
883.00 |
888.25 |
+1.50 |
1,648 |
8,731 |
-230 |
Apr15 |
140825 |
885.00 |
888.25 |
883.00 |
888.00 |
+1.50 |
651 |
3,220 |
-124 |
May15 |
140825 |
885.00 |
887.75 |
882.50 |
887.50 |
+1.50 |
419 |
2,662 |
+29 |
Jun15 |
140825 |
884.75 |
887.00 |
882.00 |
887.00 |
+1.25 |
1,894 |
10,351 |
+152 |
Total Volume and Open Interest |
167,818 |
477,815 |
+434 |
Ethanol(CBOT) |
Sep14 |
140825 |
2.147 |
2.165 |
2.147 |
2.153 |
-0.019 |
272 |
579 |
-136 |
Oct14 |
140825 |
2.035 |
2.035 |
2.001 |
2.014 |
-0.009 |
295 |
1,424 |
+61 |
Nov14 |
140825 |
1.925 |
1.925 |
1.911 |
1.914 |
-0.013 |
81 |
832 |
+18 |
Dec14 |
140825 |
1.849 |
1.850 |
1.845 |
1.848 |
-0.013 |
140 |
1,186 |
-20 |
Jan15 |
140825 |
1.807 |
1.807 |
1.795 |
1.799 |
-0.013 |
4 |
928 |
-1 |
Feb15 |
140825 |
1.773 |
1.773 |
1.770 |
1.770 |
-0.016 |
3 |
415 |
-2 |
Mar15 |
140825 |
1.757 |
1.757 |
1.752 |
1.752 |
-0.012 |
12 |
339 |
+10 |
Apr15 |
140825 |
1.747 |
1.747 |
1.739 |
1.739 |
-0.011 |
18 |
299 |
+0 |
Total Volume and Open Interest |
828 |
6,232 |
-70 |
WTI Crude Oil(ICE) |
Oct14 |
140825 |
93.35 |
93.96 |
93.06 |
93.35 |
-0.30 |
48,429 |
69,655 |
-2,512 |
Nov14 |
140825 |
93.14 |
93.49 |
92.60 |
92.88 |
-0.29 |
22,957 |
38,127 |
+2,670 |
Dec14 |
140825 |
92.86 |
93.14 |
92.43 |
92.68 |
-0.24 |
26,541 |
102,984 |
+782 |
Jan15 |
140825 |
92.98 |
93.03 |
92.50 |
92.62 |
-0.20 |
4,345 |
18,172 |
+1,092 |
Feb15 |
140825 |
92.93 |
92.93 |
92.38 |
92.56 |
-0.16 |
1,731 |
7,712 |
+121 |
Mar15 |
140825 |
92.38 |
92.48 |
92.26 |
92.48 |
-0.13 |
2,279 |
19,701 |
+212 |
Apr15 |
140825 |
92.65 |
92.65 |
92.20 |
92.35 |
-0.09 |
825 |
4,575 |
+6 |
May15 |
140825 |
92.08 |
92.24 |
92.08 |
92.24 |
-0.05 |
402 |
2,487 |
-15 |
Jun15 |
140825 |
92.10 |
92.12 |
91.90 |
92.12 |
-0.02 |
4,239 |
36,209 |
+736 |
Jul15 |
140825 |
91.91 |
91.91 |
91.91 |
91.91 |
unch |
255 |
3,823 |
+69 |
Aug15 |
140825 |
91.72 |
91.72 |
91.72 |
91.72 |
+0.02 |
504 |
2,045 |
-61 |
Sep15 |
140825 |
91.56 |
91.56 |
91.56 |
91.56 |
+0.03 |
534 |
7,591 |
+8 |
Oct15 |
140825 |
91.40 |
91.40 |
91.40 |
91.40 |
+0.04 |
404 |
2,321 |
-129 |
Nov15 |
140825 |
91.26 |
91.26 |
91.26 |
91.26 |
+0.05 |
109 |
5,162 |
-6 |
Dec15 |
140825 |
91.03 |
91.14 |
90.90 |
91.13 |
+0.07 |
7,125 |
57,885 |
-899 |
Jan16 |
140825 |
90.86 |
90.86 |
90.86 |
90.86 |
+0.09 |
70 |
4,195 |
-8 |
Total Volume and Open Interest |
122,522 |
449,888 |
+1,714 |
US Dollar Index(ICE) |
Sep14 |
140825 |
82.620 |
82.690 |
82.490 |
82.592 |
+0.215 |
17,390 |
87,782 |
+3,246 |
Dec14 |
140825 |
82.640 |
82.775 |
82.600 |
82.700 |
+0.225 |
360 |
4,017 |
+75 |
Mar15 |
140825 |
82.785 |
82.830 |
82.775 |
82.815 |
+0.225 |
13 |
174 |
+13 |
Total Volume and Open Interest |
17,770 |
92,042 |
+3,341 |
Australian Dollar(CME) |
Sep14 |
140825 |
92.93 |
93.10 |
92.76 |
92.85 |
-0.17 |
78,379 |
100,840 |
+1,102 |
Dec14 |
140825 |
92.39 |
92.50 |
92.19 |
92.27 |
-0.17 |
1,324 |
2,006 |
+142 |
Mar15 |
140825 |
91.70 |
91.86 |
91.70 |
91.70 |
-0.16 |
0 |
10 |
+0 |
Total Volume and Open Interest |
79,703 |
102,920 |
+1,244 |
British Pound(CME) |
Sep14 |
140825 |
165.49 |
165.95 |
165.49 |
165.76 |
+0.02 |
63,504 |
228,755 |
+2,445 |
Dec14 |
140825 |
165.39 |
165.80 |
165.39 |
165.62 |
+0.02 |
890 |
4,552 |
+390 |
Mar15 |
140825 |
165.43 |
165.43 |
165.41 |
165.43 |
+0.02 |
0 |
113 |
+0 |
Total Volume and Open Interest |
64,394 |
233,541 |
+2,835 |
Canadian Dollar(CME) |
Sep14 |
140825 |
91.19 |
91.34 |
90.97 |
91.01 |
-0.30 |
34,921 |
99,643 |
-446 |
Dec14 |
140825 |
90.99 |
91.13 |
90.79 |
90.81 |
-0.30 |
377 |
7,173 |
+104 |
Mar15 |
140825 |
90.62 |
90.91 |
90.61 |
90.62 |
-0.29 |
0 |
1,197 |
+0 |
Jun15 |
140825 |
90.43 |
90.72 |
90.43 |
90.43 |
-0.29 |
0 |
453 |
+0 |
Total Volume and Open Interest |
35,298 |
109,377 |
-342 |
Japanese Yen(CME) |
Sep14 |
140825 |
96.06 |
96.29 |
95.93 |
96.18 |
-0.05 |
102,911 |
206,595 |
+3,142 |
Dec14 |
140825 |
96.06 |
96.32 |
95.99 |
96.25 |
-0.05 |
1,537 |
5,456 |
+982 |
Mar15 |
140825 |
96.34 |
96.39 |
96.34 |
96.34 |
-0.05 |
10 |
196 |
+1 |
Total Volume and Open Interest |
104,459 |
212,289 |
+4,125 |
Swiss Franc(CME) |
Sep14 |
140825 |
109.17 |
109.43 |
109.04 |
109.27 |
-0.16 |
28,077 |
50,941 |
+595 |
Dec14 |
140825 |
109.25 |
109.52 |
109.17 |
109.36 |
-0.16 |
103 |
398 |
+7 |
Mar15 |
140825 |
109.47 |
109.63 |
109.47 |
109.47 |
-0.16 |
0 |
11 |
+0 |
Total Volume and Open Interest |
28,180 |
51,364 |
+602 |
EuroFX(CME) |
Sep14 |
140825 |
132.08 |
132.12 |
131.85 |
131.94 |
-0.49 |
131,932 |
378,900 |
+5,343 |
Dec14 |
140825 |
132.10 |
132.49 |
131.93 |
132.01 |
-0.48 |
2,421 |
21,041 |
+1,002 |
Mar15 |
140825 |
132.20 |
132.56 |
132.07 |
132.09 |
-0.47 |
20 |
889 |
+11 |
Total Volume and Open Interest |
134,374 |
400,886 |
+6,356 |
Mexican Peso(CME) |
Sep14 |
140825 |
759.50 |
761.62 |
759.12 |
759.50 |
-1.12 |
31,675 |
127,963 |
+879 |
Oct14 |
140825 |
759.25 |
759.25 |
758.25 |
758.25 |
-1.00 |
|
|
|
Total Volume and Open Interest |
35,916 |
140,169 |
+973 |
Brazilian Real(CME) |
Sep14 |
140825 |
438.00 |
438.60 |
435.80 |
436.55 |
-1.30 |
853 |
26,261 |
+518 |
Oct14 |
140825 |
434.50 |
434.95 |
432.30 |
433.10 |
-1.25 |
5 |
49 |
+5 |
Nov14 |
140825 |
429.30 |
430.80 |
428.85 |
429.30 |
-1.30 |
0 |
35 |
+0 |
Dec14 |
140825 |
427.55 |
427.55 |
426.05 |
426.30 |
-1.25 |
11 |
298 |
+8 |
Total Volume and Open Interest |
869 |
62,268 |
+531 |
30-Year T-Bonds(CBOT) |
Sep14 |
140825 |
140~110 |
140~300 |
140~110 |
140~230 |
+0~090 |
323,658 |
860,836 |
+12,734 |
Dec14 |
140825 |
138~300 |
139~160 |
138~290 |
139~090 |
+0~090 |
26,129 |
38,931 |
+12,619 |
Mar15 |
140825 |
138~050 |
138~050 |
138~050 |
138~050 |
+0~090 |
0 |
3 |
+0 |
Total Volume and Open Interest |
349,787 |
899,770 |
+25,353 |
10-Year T-Notes(CBOT) |
Sep14 |
140825 |
125~270 |
126~025 |
125~260 |
125~305 |
+0~020 |
1,138,277 |
2,730,635 |
+958 |
Dec14 |
140825 |
125~070 |
125~145 |
125~055 |
125~105 |
+0~025 |
84,025 |
202,336 |
+38,518 |
Mar15 |
140825 |
124~090 |
124~100 |
124~090 |
124~100 |
+0~025 |
|
|
|
Total Volume and Open Interest |
1,222,302 |
2,932,971 |
+39,476 |
5-Year T-Notes(CBOT) |
Sep14 |
140825 |
119~132 |
119~156 |
119~104 |
119~120 |
-0~014 |
696,159 |
2,059,612 |
-15,507 |
Dec14 |
140825 |
118~166 |
118~190 |
118~140 |
118~154 |
-0~012 |
55,483 |
133,165 |
+25,434 |
Mar15 |
140825 |
117~314 |
118~006 |
117~314 |
117~314 |
-0~012 |
0 |
34 |
+0 |
Total Volume and Open Interest |
751,642 |
2,192,811 |
+9,927 |
2 Year T-Notes(CBOT) |
Sep14 |
140825 |
109~254 |
109~260 |
109~244 |
109~246 |
-0~006 |
362,849 |
1,316,291 |
-65,380 |
Dec14 |
140825 |
109~140 |
109~146 |
109~132 |
109~136 |
-0~004 |
150,433 |
172,954 |
+73,719 |
Mar15 |
140825 |
109~022 |
109~022 |
109~022 |
109~022 |
-0~004 |
0 |
90 |
+0 |
Total Volume and Open Interest |
513,282 |
1,489,335 |
+8,339 |
Eurodollars(CME) |
Sep14 |
140825 |
99.760 |
99.762 |
99.760 |
99.762 |
unch |
98,052 |
807,221 |
-4,127 |
Dec14 |
140825 |
99.740 |
99.740 |
99.735 |
99.740 |
unch |
83,385 |
899,765 |
+3,518 |
Mar15 |
140825 |
99.640 |
99.645 |
99.635 |
99.640 |
-0.005 |
157,014 |
1,107,706 |
-14,209 |
Jun15 |
140825 |
99.450 |
99.460 |
99.440 |
99.445 |
-0.010 |
156,640 |
1,038,429 |
+7,594 |
Sep15 |
140825 |
99.220 |
99.235 |
99.205 |
99.215 |
-0.015 |
216,614 |
1,045,270 |
-16,666 |
Dec15 |
140825 |
98.980 |
99.005 |
98.965 |
98.975 |
-0.015 |
229,305 |
1,565,710 |
+3,387 |
Mar16 |
140825 |
98.740 |
98.760 |
98.720 |
98.725 |
-0.020 |
162,834 |
1,047,616 |
+2,553 |
Jun16 |
140825 |
98.475 |
98.500 |
98.455 |
98.460 |
-0.020 |
151,711 |
817,870 |
+766 |
Sep16 |
140825 |
98.205 |
98.230 |
98.180 |
98.190 |
-0.020 |
191,712 |
708,535 |
-3,839 |
Dec16 |
140825 |
97.945 |
97.975 |
97.920 |
97.930 |
-0.020 |
220,803 |
1,133,162 |
+2,933 |
Mar17 |
140825 |
97.730 |
97.760 |
97.710 |
97.725 |
-0.015 |
99,314 |
564,512 |
+426 |
Jun17 |
140825 |
97.530 |
97.565 |
97.520 |
97.530 |
-0.015 |
95,219 |
456,763 |
+8,304 |
Sep17 |
140825 |
97.370 |
97.405 |
97.360 |
97.375 |
-0.010 |
65,110 |
303,398 |
+6,702 |
Dec17 |
140825 |
97.225 |
97.260 |
97.215 |
97.235 |
-0.005 |
69,575 |
347,485 |
+6,656 |
Mar18 |
140825 |
97.120 |
97.160 |
97.115 |
97.135 |
unch |
28,408 |
211,410 |
-2,322 |
Jun18 |
140825 |
97.025 |
97.070 |
97.025 |
97.050 |
+0.005 |
27,028 |
184,543 |
+853 |
Sep18 |
140825 |
96.955 |
96.995 |
96.950 |
96.975 |
+0.005 |
19,984 |
104,060 |
-341 |
Dec18 |
140825 |
96.890 |
96.930 |
96.885 |
96.910 |
+0.010 |
15,168 |
148,943 |
-936 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Sep14 |
140825 |
155~01 |
155~24 |
154~29 |
155~18 |
+0~16 |
60,590 |
474,444 |
-4,976 |
Dec14 |
140825 |
153~26 |
154~07 |
153~14 |
154~03 |
+0~16 |
9,854 |
41,633 |
+7,473 |
Mar15 |
140825 |
154~03 |
154~03 |
154~03 |
154~03 |
+0~16 |
|
|
|
Total Volume and Open Interest |
70,444 |
516,077 |
+2,497 |
30 Day Federal Funds(CBOT) |
Aug14 |
140825 |
99.910 |
99.910 |
99.910 |
99.910 |
unch |
155 |
30,775 |
+43 |
Sep14 |
140825 |
99.910 |
99.910 |
99.910 |
99.910 |
unch |
1,355 |
33,485 |
-132 |
Oct14 |
140825 |
99.905 |
99.910 |
99.905 |
99.910 |
unch |
269 |
22,751 |
-35 |
Nov14 |
140825 |
99.900 |
99.900 |
99.895 |
99.900 |
unch |
1,438 |
19,790 |
+646 |
Dec14 |
140825 |
99.895 |
99.895 |
99.890 |
99.895 |
unch |
465 |
32,699 |
-352 |
Jan15 |
140825 |
99.890 |
99.890 |
99.885 |
99.890 |
unch |
499 |
34,714 |
-82 |
Total Volume and Open Interest |
31,524 |
536,036 |
+2,958 |
3-Mth Euro-Yen(CME) |
Sep14 |
140825 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140825 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140825 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140825 |
99.870 |
99.870 |
99.870 |
99.870 |
unch |
0 |
1 |
+0 |
Sep15 |
140825 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Dec15 |
140825 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar16 |
140825 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun16 |
140825 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep16 |
140825 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec16 |
140825 |
99.695 |
99.695 |
99.695 |
99.695 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
3-Mth Euro-Yen(SGX) |
Sep14 |
140825 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140825 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140825 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140825 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
2 |
+0 |
Sep15 |
140825 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140825 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140825 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun16 |
140825 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
102 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep14 |
140825 |
146.10 |
146.12 |
146.04 |
146.09 |
-0.01 |
3,770 |
19,201 |
+154 |
Dec14 |
140825 |
145.70 |
145.70 |
145.70 |
145.70 |
unch |
76 |
81 |
+65 |
Mar15 |
140825 |
145.13 |
145.13 |
145.13 |
145.13 |
unch |
|
|
|
Total Volume and Open Interest |
3,846 |
19,282 |
+219 |
Euro-Bund(EUREX) |
Sep14 |
140825 |
150.41 |
151.09 |
150.40 |
150.73 |
+0.46 |
591,866 |
1,319,205 |
-26,655 |
Dec14 |
140825 |
148.49 |
149.18 |
148.49 |
148.83 |
+0.46 |
17,953 |
49,183 |
+8,933 |
Mar15 |
140825 |
147.78 |
147.78 |
147.78 |
147.78 |
+0.46 |
0 |
11 |
+0 |
Total Volume and Open Interest |
609,819 |
1,368,399 |
-17,722 |
Euro-Bobl(EUREX) |
Sep14 |
140825 |
128.98 |
129.30 |
128.98 |
129.16 |
+0.23 |
275,419 |
1,036,540 |
+5,063 |
Dec14 |
140825 |
127.31 |
127.60 |
127.31 |
127.47 |
+0.23 |
143 |
15,642 |
+50 |
Mar15 |
140825 |
127.47 |
127.47 |
127.47 |
127.47 |
+0.23 |
|
|
|
Total Volume and Open Interest |
275,562 |
1,052,182 |
+5,113 |
3-Mth Euribor(EUREX) |
Sep14 |
140825 |
99.845 |
99.850 |
99.845 |
99.850 |
+0.030 |
0 |
3,800 |
+0 |
Dec14 |
140825 |
99.870 |
99.870 |
99.870 |
99.870 |
+0.045 |
0 |
2,206 |
+0 |
Mar15 |
140825 |
99.910 |
99.910 |
99.895 |
99.895 |
+0.045 |
0 |
3,036 |
+0 |
Total Volume and Open Interest |
6 |
29,982 |
+3 |
Long Gilt(LIFFE) |
Sep14 |
140822 |
113~01 |
113~13 |
112~21 |
112~28 |
-0~01 |
220,080 |
385,389 |
+1,217 |
Dec14 |
140822 |
112~07 |
112~18 |
111~26 |
112~01 |
-0~01 |
11,972 |
2,446 |
+2,083 |
Total Volume and Open Interest |
232,052 |
387,835 |
+3,300 |
3-Mth Short Sterling(LIFFE) |
Sep14 |
140822 |
99.43 |
99.43 |
99.42 |
99.42 |
-0.01 |
11,497 |
300,041 |
-8,243 |
Dec14 |
140822 |
99.29 |
99.29 |
99.27 |
99.28 |
-0.01 |
41,965 |
490,883 |
-3,874 |
Mar15 |
140822 |
99.09 |
99.10 |
99.07 |
99.08 |
0.00 |
48,507 |
395,117 |
-8,091 |
Jun15 |
140822 |
98.88 |
98.91 |
98.87 |
98.88 |
-0.01 |
51,829 |
300,791 |
+11,804 |
Sep15 |
140822 |
98.69 |
98.71 |
98.66 |
98.68 |
0.00 |
42,830 |
287,034 |
+10,680 |
Dec15 |
140822 |
98.49 |
98.53 |
98.47 |
98.48 |
-0.01 |
55,277 |
273,601 |
+7,778 |
Total Volume and Open Interest |
398,568 |
3,043,698 |
+22,340 |
3-Mth Euribor(LIFFE) |
Sep14 |
140825 |
99.820 |
99.860 |
99.820 |
99.855 |
+0.035 |
25,171 |
481,263 |
-3,054 |
Dec14 |
140825 |
99.830 |
99.885 |
99.825 |
99.865 |
+0.040 |
71,513 |
473,263 |
+22,693 |
Mar15 |
140825 |
99.845 |
99.915 |
99.845 |
99.890 |
+0.045 |
56,688 |
396,130 |
+5,191 |
Total Volume and Open Interest |
381,520 |
3,759,916 |
+21,636 |
3-Mth Aus T-Bills(SFE) |
Sep14 |
140825 |
97.38 |
97.38 |
97.37 |
97.38 |
unch |
10,134 |
146,255 |
-5,398 |
Dec14 |
140825 |
97.40 |
97.40 |
97.39 |
97.40 |
unch |
20,847 |
234,561 |
-4,275 |
Mar15 |
140825 |
97.39 |
97.41 |
97.38 |
97.40 |
unch |
33,554 |
205,648 |
-97 |
Jun15 |
140825 |
97.35 |
97.36 |
97.33 |
97.36 |
+0.01 |
25,674 |
161,528 |
-214 |
Sep15 |
140825 |
97.28 |
97.29 |
97.26 |
97.28 |
unch |
13,665 |
114,563 |
+2,807 |
Dec15 |
140825 |
97.18 |
97.20 |
97.16 |
97.19 |
unch |
6,931 |
70,912 |
-922 |
Mar16 |
140825 |
97.10 |
97.11 |
97.06 |
97.09 |
-0.01 |
2,200 |
40,797 |
+212 |
Jun16 |
140825 |
96.99 |
97.00 |
96.96 |
97.00 |
unch |
1,087 |
24,999 |
-890 |
Sep16 |
140825 |
96.88 |
96.90 |
96.88 |
96.90 |
unch |
35 |
2,181 |
-80 |
Dec16 |
140825 |
96.80 |
96.80 |
96.80 |
96.80 |
unch |
22 |
583 |
-65 |
Total Volume and Open Interest |
114,149 |
1,002,392 |
-9,032 |
10-Year Aus T-Bonds(SFE) |
Sep14 |
140825 |
96.53 |
96.58 |
96.50 |
96.58 |
+0.05 |
95,144 |
634,206 |
+11,274 |
Dec14 |
140825 |
96.54 |
96.54 |
96.54 |
96.54 |
+0.05 |
0 |
18 |
+0 |
Total Volume and Open Interest |
95,144 |
634,224 |
+11,274 |
3-Year Aus T-Bonds(SFE) |
Sep14 |
140825 |
97.30 |
97.32 |
97.26 |
97.31 |
+0.01 |
216,106 |
639,062 |
+2,026 |
Dec14 |
140825 |
97.26 |
97.26 |
97.26 |
97.26 |
+0.01 |
|
|
|
Total Volume and Open Interest |
216,106 |
639,062 |
+2,026 |
Gold(CMX) |
Aug14 |
140825 |
1277.3 |
1277.6 |
1273.7 |
1277.3 |
-1.3 |
264 |
372 |
-132 |
Oct14 |
140825 |
1279.3 |
1280.8 |
1274.1 |
1278.0 |
-1.3 |
6,026 |
23,432 |
+449 |
Dec14 |
140825 |
1280.8 |
1281.6 |
1275.0 |
1278.9 |
-1.3 |
145,351 |
268,323 |
-2,371 |
Feb15 |
140825 |
1280.2 |
1282.4 |
1277.0 |
1279.8 |
-1.3 |
693 |
16,128 |
+224 |
Apr15 |
140825 |
1280.4 |
1281.5 |
1278.6 |
1280.7 |
-1.3 |
134 |
9,981 |
-25 |
Jun15 |
140825 |
1280.2 |
1281.4 |
1280.2 |
1281.4 |
-1.4 |
185 |
8,491 |
+5 |
Aug15 |
140825 |
1282.4 |
1282.4 |
1282.4 |
1282.4 |
-1.4 |
87 |
5,036 |
+60 |
Oct15 |
140825 |
1281.8 |
1283.5 |
1281.8 |
1283.5 |
-1.3 |
3 |
567 |
+2 |
Dec15 |
140825 |
1284.8 |
1284.8 |
1284.8 |
1284.8 |
-1.3 |
52 |
13,276 |
+12 |
Feb16 |
140825 |
1286.4 |
1286.4 |
1286.4 |
1286.4 |
-1.3 |
0 |
848 |
+0 |
Apr16 |
140825 |
1288.3 |
1288.3 |
1288.3 |
1288.3 |
-1.2 |
0 |
150 |
+0 |
Jun16 |
140825 |
1290.4 |
1290.4 |
1290.4 |
1290.4 |
-1.1 |
0 |
4,110 |
+0 |
Total Volume and Open Interest |
154,384 |
365,102 |
-1,250 |
Silver(CMX) |
Sep14 |
140825 |
1941.5 |
1947.0 |
1929.5 |
1935.8 |
-2.8 |
40,257 |
51,327 |
-5,851 |
Dec14 |
140825 |
1948.5 |
1954.0 |
1937.0 |
1943.1 |
-2.8 |
16,077 |
84,004 |
+5,542 |
Mar15 |
140825 |
1954.0 |
1958.5 |
1944.5 |
1949.0 |
-2.8 |
722 |
8,026 |
+240 |
May15 |
140825 |
1953.0 |
1954.0 |
1947.5 |
1952.4 |
-2.8 |
27 |
4,043 |
+0 |
Jul15 |
140825 |
1952.0 |
1955.6 |
1952.0 |
1955.6 |
-2.8 |
131 |
3,840 |
+100 |
Sep15 |
140825 |
1961.0 |
1961.0 |
1956.5 |
1958.9 |
-2.8 |
12 |
1,353 |
+0 |
Dec15 |
140825 |
1973.5 |
1973.5 |
1961.5 |
1964.3 |
-3.0 |
279 |
7,204 |
+79 |
Total Volume and Open Interest |
57,581 |
167,594 |
+122 |
Platinum(NYMEX) |
Oct14 |
140825 |
1423.3 |
1423.7 |
1415.7 |
1418.4 |
-0.1 |
12,043 |
59,145 |
+282 |
Jan15 |
140825 |
1421.3 |
1422.4 |
1418.6 |
1420.0 |
-0.1 |
105 |
3,273 |
+65 |
Apr15 |
140825 |
1421.7 |
1421.7 |
1421.7 |
1421.7 |
-0.1 |
4 |
97 |
+4 |
Jul15 |
140825 |
1422.0 |
1422.0 |
1422.0 |
1422.0 |
-0.1 |
|
|
|
Total Volume and Open Interest |
12,155 |
62,525 |
+338 |
Palladium(NYMEX) |
Sep14 |
140825 |
888.20 |
890.20 |
880.75 |
889.75 |
+2.15 |
7,347 |
23,519 |
-2,120 |
Dec14 |
140825 |
888.70 |
892.00 |
882.20 |
891.50 |
+2.80 |
3,900 |
20,279 |
+2,795 |
Mar15 |
140825 |
884.75 |
892.00 |
884.20 |
892.00 |
+3.10 |
0 |
37 |
+0 |
Total Volume and Open Interest |
11,247 |
44,295 |
+675 |
Copper(CMX) |
Sep14 |
140825 |
320.45 |
322.70 |
319.50 |
321.80 |
+1.35 |
36,087 |
26,492 |
-5,149 |
Dec14 |
140825 |
322.30 |
324.60 |
321.55 |
323.70 |
+1.40 |
16,462 |
86,625 |
+2,201 |
Mar15 |
140825 |
323.20 |
325.40 |
322.90 |
324.60 |
+1.45 |
1,621 |
20,873 |
+252 |
May15 |
140825 |
324.55 |
324.90 |
323.55 |
324.90 |
+1.45 |
229 |
2,790 |
+20 |
Jul15 |
140825 |
325.20 |
325.20 |
323.85 |
325.20 |
+1.45 |
276 |
746 |
+64 |
Total Volume and Open Interest |
55,266 |
145,567 |
-2,686 |
DJIA Index(CBOT) |
Sep14 |
140825 |
17021 |
17105 |
17021 |
17056 |
+63 |
109 |
5,897 |
+4 |
Dec14 |
140825 |
16985 |
16985 |
16973 |
16973 |
+63 |
1 |
61 |
+1 |
Mar15 |
140825 |
16907 |
16907 |
16844 |
16907 |
+63 |
|
|
|
Jun15 |
140825 |
16817 |
16817 |
16754 |
16817 |
+63 |
|
|
|
Total Volume and Open Interest |
110 |
5,958 |
+5 |
E-mini DJIA Index(CBOT) |
Sep14 |
140825 |
17004 |
17103 |
17000 |
17056 |
+63 |
84,581 |
116,269 |
+3,409 |
Dec14 |
140825 |
16933 |
17018 |
16903 |
16973 |
+63 |
245 |
1,825 |
+133 |
Mar15 |
140825 |
16907 |
16907 |
16907 |
16907 |
+63 |
2 |
27 |
+2 |
Jun15 |
140825 |
16817 |
16817 |
16817 |
16817 |
+63 |
0 |
2 |
+0 |
Total Volume and Open Interest |
84,828 |
118,123 |
+3,544 |
S & P 500(CME) |
Sep14 |
140825 |
1989.40 |
1999.80 |
1989.30 |
1994.90 |
+7.10 |
3,099 |
152,820 |
+376 |
Dec14 |
140825 |
1988.20 |
1991.50 |
1986.30 |
1987.00 |
+7.10 |
10 |
7,113 |
+3 |
Mar15 |
140825 |
1979.40 |
1983.70 |
1979.40 |
1979.40 |
+7.10 |
0 |
3,141 |
+0 |
Jun15 |
140825 |
1972.50 |
1976.80 |
1971.80 |
1972.50 |
+7.10 |
|
|
|
Total Volume and Open Interest |
3,109 |
163,074 |
+379 |
S & P 500 E-Mini(Globex) |
Sep14 |
140825 |
1990.00 |
1999.75 |
1988.75 |
1995.00 |
+7.25 |
841,545 |
2,962,627 |
+8,268 |
Dec14 |
140825 |
1980.25 |
1991.50 |
1980.25 |
1987.00 |
+7.00 |
2,750 |
47,798 |
+980 |
Total Volume and Open Interest |
844,354 |
3,011,065 |
+9,253 |
NASDAQ 100(CME) |
Sep14 |
140825 |
4062.50 |
4078.00 |
4057.00 |
4063.50 |
+8.70 |
180 |
6,833 |
-36 |
Dec14 |
140825 |
4056.30 |
4056.30 |
4047.50 |
4056.30 |
+8.80 |
1 |
81 |
+0 |
Mar15 |
140825 |
4049.80 |
4049.80 |
4041.00 |
4049.80 |
+8.80 |
|
|
|
Total Volume and Open Interest |
181 |
6,914 |
-36 |
NASDAQ 100 E-Mini(Globex) |
Sep14 |
140825 |
4057.50 |
4078.50 |
4056.80 |
4063.50 |
+8.70 |
145,148 |
360,894 |
+2,428 |
Dec14 |
140825 |
4050.30 |
4071.50 |
4050.00 |
4056.30 |
+8.80 |
531 |
2,629 |
+51 |
Total Volume and Open Interest |
145,680 |
363,584 |
+2,479 |
S & P Midcap 400(CME) |
Sep14 |
140825 |
1429.30 |
1429.30 |
1426.10 |
1429.30 |
+3.20 |
73 |
1,163 |
+0 |
Dec14 |
140825 |
1426.00 |
1426.00 |
1422.20 |
1426.00 |
+3.80 |
|
|
|
Mar15 |
140825 |
1422.00 |
1422.00 |
1418.20 |
1422.00 |
+3.80 |
|
|
|
Total Volume and Open Interest |
73 |
1,163 |
+0 |
Volatility Index(CBOE) |
Aug14 |
140819 |
12.53 |
12.55 |
12.10 |
12.20 |
-0.35 |
124,232 |
65,722 |
+65,722 |
Sep14 |
140825 |
13.50 |
13.50 |
13.20 |
13.35 |
-0.15 |
45,927 |
0 |
-174,277 |
Oct14 |
140825 |
14.23 |
14.25 |
13.97 |
14.15 |
-0.10 |
26,419 |
0 |
-55,744 |
Nov14 |
140825 |
14.84 |
14.84 |
14.55 |
14.80 |
-0.05 |
9,972 |
0 |
-37,994 |
Total Volume and Open Interest |
99,095 |
383,117 |
+2,610 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep14 |
140825 |
15565 |
15645 |
15560 |
15595 |
+35 |
12,511 |
61,066 |
+1,106 |
Dec14 |
140825 |
15515 |
15595 |
15515 |
15555 |
+35 |
24 |
192 |
+6 |
Total Volume and Open Interest |
12,535 |
61,258 |
+1,112 |
Nikkei 225(SGX) |
Sep14 |
140825 |
15530 |
15640 |
15445 |
15620 |
+105 |
79,740 |
256,509 |
+5,413 |
Dec14 |
140825 |
15470 |
15560 |
15385 |
15535 |
+100 |
36 |
27,610 |
-6 |
Mar15 |
140825 |
15535 |
15535 |
15525 |
15525 |
+105 |
0 |
50 |
+0 |
Total Volume and Open Interest |
79,783 |
293,711 |
+5,414 |
CAC 40(EURONEXT) |
Sep14 |
140825 |
4278.0 |
4344.5 |
4276.5 |
4342.0 |
+89.0 |
73,276 |
252,965 |
-3,666 |
Oct14 |
140825 |
4268.5 |
4333.0 |
4268.5 |
4333.0 |
+88.5 |
36 |
18,335 |
-4 |
Nov14 |
140825 |
4332.0 |
4332.0 |
4332.0 |
4332.0 |
+88.5 |
|
|
|
Total Volume and Open Interest |
73,312 |
271,671 |
-3,669 |
Hang Seng Index(HKFE) |
Aug14 |
140825 |
25098 |
25260 |
24914 |
25179 |
+76 |
55,892 |
120,908 |
-566 |
Sep14 |
140825 |
25036 |
25203 |
24858 |
25123 |
+82 |
5,048 |
13,922 |
+1,506 |
Total Volume and Open Interest |
61,744 |
139,134 |
+1,405 |
DAX(EUREX) |
Sep14 |
140825 |
9403.0 |
9515.5 |
9402.5 |
9498.5 |
+151.0 |
85,534 |
142,536 |
-2,904 |
Dec14 |
140825 |
9410.5 |
9512.0 |
9410.5 |
9504.5 |
+150.5 |
294 |
4,590 |
+137 |
Mar15 |
140825 |
9465.0 |
9525.0 |
9444.0 |
9516.0 |
+150.5 |
31 |
723 |
+8 |
Total Volume and Open Interest |
85,859 |
147,849 |
-2,759 |
FT-SE 100(EURONEXT) |
Sep14 |
140822 |
6775.00 |
6785.00 |
6740.00 |
6768.50 |
unch |
58,722 |
572,065 |
+294 |
Dec14 |
140822 |
6742.00 |
6746.00 |
6715.00 |
6742.00 |
unch |
97 |
12,616 |
+718 |
Mar15 |
140822 |
6694.50 |
6694.50 |
6694.50 |
6694.50 |
unch |
6 |
571 |
+20 |
Total Volume and Open Interest |
58,825 |
585,292 |
+1,032 |
SPI 200(SFE) |
Sep14 |
140825 |
5605.0 |
5612.0 |
5586.0 |
5600.0 |
-9.0 |
32,693 |
233,960 |
-7,010 |
Dec14 |
140825 |
5603.0 |
5610.0 |
5593.0 |
5598.0 |
-10.0 |
144 |
3,386 |
-31 |
Mar15 |
140825 |
5561.0 |
5561.0 |
5561.0 |
5561.0 |
-10.0 |
67 |
2,008 |
+62 |
Total Volume and Open Interest |
34,814 |
245,867 |
-7,522 |
FTSE MIB(ISE) |
Sep14 |
140825 |
20100.00 |
20390.00 |
20020.00 |
20366.00 |
+457.00 |
26,816 |
44,509 |
+959 |
Dec14 |
140825 |
20015.00 |
20285.00 |
19945.00 |
20264.00 |
+457.00 |
218 |
487 |
+63 |
Mar15 |
140825 |
20259.00 |
20259.00 |
20259.00 |
20259.00 |
+454.00 |
|
|
|
Total Volume and Open Interest |
27,034 |
44,996 |
+1,021 |
KOSPI 200(KFE) |
Sep14 |
140825 |
264.65 |
265.70 |
262.85 |
265.40 |
+0.70 |
161,640 |
125,924 |
+6,150 |
Dec14 |
140825 |
265.80 |
267.05 |
264.35 |
266.75 |
+0.55 |
843 |
5,962 |
+413 |
Mar15 |
140825 |
263.90 |
265.50 |
263.90 |
265.50 |
+0.60 |
13 |
703 |
+7 |
Total Volume and Open Interest |
162,498 |
133,488 |
+6,610 |
GSCI(CME) |
Sep14 |
140825 |
602.50 |
603.50 |
602.25 |
602.50 |
-0.30 |
31 |
8,681 |
+4 |
Oct14 |
140825 |
603.30 |
604.00 |
602.75 |
603.30 |
unch |
0 |
1 |
+0 |
Nov14 |
140825 |
603.90 |
604.50 |
603.50 |
603.90 |
+0.10 |
|
|
|
Total Volume and Open Interest |
31 |
8,682 |
+4 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|