|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu September 04, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep14 |
140904 |
1080.00 |
1082.50 |
1064.00 |
1064.25 |
-16.50 |
388 |
917 |
-196 |
Nov14 |
140904 |
1020.00 |
1021.25 |
1001.25 |
1003.25 |
-16.75 |
105,889 |
419,657 |
+2,917 |
Jan15 |
140904 |
1027.25 |
1028.50 |
1008.75 |
1010.75 |
-16.75 |
25,766 |
82,202 |
+1,704 |
Mar15 |
140904 |
1035.50 |
1036.00 |
1016.25 |
1018.50 |
-16.50 |
17,493 |
60,404 |
+263 |
May15 |
140904 |
1040.00 |
1041.25 |
1023.25 |
1025.00 |
-16.25 |
6,202 |
34,434 |
+752 |
Jul15 |
140904 |
1045.75 |
1047.25 |
1029.50 |
1031.50 |
-15.25 |
3,727 |
32,861 |
+369 |
Aug15 |
140904 |
1047.00 |
1047.00 |
1032.75 |
1032.75 |
-14.25 |
130 |
1,654 |
+9 |
Sep15 |
140904 |
1033.00 |
1036.00 |
1022.00 |
1023.50 |
-12.50 |
46 |
538 |
+11 |
Nov15 |
140904 |
1031.00 |
1032.25 |
1016.25 |
1019.50 |
-11.75 |
4,769 |
39,366 |
+866 |
Jan16 |
140904 |
1036.00 |
1036.00 |
1022.00 |
1024.00 |
-11.75 |
16 |
365 |
+9 |
Mar16 |
140904 |
1025.75 |
1038.00 |
1025.75 |
1027.00 |
-11.00 |
2 |
55 |
+0 |
May16 |
140904 |
1029.75 |
1040.00 |
1029.75 |
1029.75 |
-10.25 |
2 |
19 |
+1 |
Jul16 |
140904 |
1035.25 |
1042.75 |
1035.25 |
1035.25 |
-7.50 |
0 |
77 |
+0 |
Aug16 |
140904 |
1033.25 |
1038.50 |
1033.25 |
1033.25 |
-5.25 |
1 |
6 |
+1 |
Total Volume and Open Interest |
164,437 |
673,214 |
+6,710 |
Soybean Meal(CBOT) |
Sep14 |
140904 |
447.00 |
447.20 |
430.00 |
431.40 |
-15.80 |
1,396 |
3,918 |
-594 |
Oct14 |
140904 |
363.90 |
364.10 |
350.40 |
350.90 |
-12.90 |
16,685 |
43,100 |
-750 |
Dec14 |
140904 |
350.10 |
350.60 |
341.20 |
341.50 |
-8.90 |
53,604 |
176,185 |
+7,854 |
Jan15 |
140904 |
345.80 |
346.40 |
337.80 |
338.30 |
-8.10 |
8,570 |
29,999 |
+541 |
Mar15 |
140904 |
343.70 |
344.00 |
335.00 |
335.30 |
-8.70 |
10,696 |
30,626 |
+1,974 |
May15 |
140904 |
342.60 |
343.10 |
334.60 |
334.90 |
-8.20 |
5,542 |
21,470 |
+884 |
Jul15 |
140904 |
344.10 |
344.10 |
335.80 |
336.40 |
-7.70 |
3,049 |
19,432 |
+678 |
Aug15 |
140904 |
343.70 |
344.20 |
336.20 |
336.70 |
-7.50 |
192 |
4,112 |
-14 |
Sep15 |
140904 |
340.90 |
343.10 |
335.20 |
335.20 |
-7.90 |
89 |
2,531 |
+25 |
Oct15 |
140904 |
337.00 |
338.10 |
331.60 |
331.60 |
-8.00 |
81 |
1,531 |
+15 |
Total Volume and Open Interest |
101,439 |
338,784 |
+10,745 |
Soybean Oil(CBOT) |
Sep14 |
140904 |
31.90 |
32.02 |
31.85 |
31.97 |
+0.24 |
2,094 |
2,171 |
-790 |
Oct14 |
140904 |
31.76 |
32.10 |
31.72 |
32.00 |
+0.24 |
14,371 |
39,365 |
+332 |
Dec14 |
140904 |
31.99 |
32.30 |
31.89 |
32.21 |
+0.26 |
48,203 |
210,692 |
-1,754 |
Jan15 |
140904 |
32.25 |
32.57 |
32.20 |
32.48 |
+0.27 |
6,234 |
31,785 |
-635 |
Mar15 |
140904 |
32.51 |
32.85 |
32.44 |
32.77 |
+0.27 |
6,887 |
26,571 |
+1,195 |
May15 |
140904 |
32.77 |
33.11 |
32.74 |
33.02 |
+0.25 |
4,126 |
15,870 |
+124 |
Jul15 |
140904 |
33.02 |
33.37 |
33.01 |
33.26 |
+0.23 |
1,596 |
14,732 |
-63 |
Aug15 |
140904 |
33.16 |
33.50 |
33.16 |
33.39 |
+0.23 |
237 |
3,408 |
+52 |
Sep15 |
140904 |
33.55 |
33.62 |
33.25 |
33.49 |
+0.24 |
237 |
3,172 |
+55 |
Oct15 |
140904 |
33.68 |
33.69 |
33.31 |
33.54 |
+0.23 |
102 |
3,105 |
+45 |
Total Volume and Open Interest |
85,699 |
359,726 |
-1,329 |
Canola(WCE) |
Nov14 |
140904 |
416.8 |
419.5 |
410.7 |
413.3 |
-5.1 |
12,740 |
98,595 |
-764 |
Jan15 |
140904 |
423.8 |
425.4 |
416.5 |
418.9 |
-5.3 |
4,631 |
41,229 |
-290 |
Mar15 |
140904 |
430.0 |
431.5 |
422.3 |
424.5 |
-5.9 |
3,645 |
13,696 |
-573 |
May15 |
140904 |
432.3 |
435.1 |
426.5 |
428.9 |
-5.0 |
3,294 |
11,149 |
+198 |
Jul15 |
140904 |
436.0 |
439.0 |
430.3 |
433.3 |
-4.1 |
1,894 |
8,446 |
+290 |
Total Volume and Open Interest |
27,066 |
181,530 |
-1,243 |
Corn(CBOT) |
Sep14 |
140904 |
341.25 |
342.25 |
333.50 |
335.75 |
-5.50 |
11,396 |
14,489 |
-4,765 |
Dec14 |
140904 |
352.00 |
353.25 |
343.75 |
346.50 |
-5.50 |
90,534 |
808,350 |
-1,590 |
Mar15 |
140904 |
365.00 |
366.50 |
357.00 |
359.50 |
-5.75 |
15,472 |
181,485 |
+2,631 |
May15 |
140904 |
373.00 |
374.75 |
365.50 |
368.25 |
-5.50 |
4,861 |
39,863 |
+793 |
Jul15 |
140904 |
380.25 |
381.75 |
372.75 |
375.50 |
-5.00 |
3,964 |
61,541 |
+104 |
Sep15 |
140904 |
388.00 |
389.25 |
380.00 |
383.00 |
-5.00 |
1,139 |
17,561 |
+244 |
Dec15 |
140904 |
395.25 |
396.75 |
388.50 |
392.00 |
-3.75 |
3,785 |
87,577 |
+396 |
Mar16 |
140904 |
404.00 |
404.50 |
398.00 |
401.00 |
-3.50 |
46 |
2,391 |
+21 |
May16 |
140904 |
404.00 |
410.50 |
404.00 |
407.25 |
-3.25 |
21 |
697 |
-4 |
Jul16 |
140904 |
413.00 |
413.00 |
407.25 |
410.50 |
-2.25 |
7 |
1,503 |
-2 |
Total Volume and Open Interest |
131,255 |
1,218,838 |
-2,164 |
Wheat(CBOT) |
Sep14 |
140904 |
522.00 |
525.25 |
519.50 |
525.25 |
+1.75 |
1,409 |
4,379 |
-847 |
Dec14 |
140904 |
536.00 |
537.00 |
527.50 |
530.25 |
-5.50 |
43,294 |
243,165 |
+901 |
Mar15 |
140904 |
556.50 |
557.50 |
548.00 |
550.00 |
-6.50 |
7,299 |
68,985 |
+317 |
May15 |
140904 |
569.75 |
570.00 |
561.00 |
562.75 |
-7.00 |
2,322 |
20,716 |
+540 |
Jul15 |
140904 |
578.00 |
579.00 |
570.00 |
571.50 |
-6.50 |
1,664 |
35,398 |
+162 |
Sep15 |
140904 |
587.00 |
588.75 |
582.75 |
583.50 |
-5.00 |
108 |
2,136 |
+10 |
Total Volume and Open Interest |
56,274 |
381,369 |
+1,109 |
Wheat(KCBT) |
Sep14 |
140904 |
603.25 |
608.25 |
600.75 |
608.25 |
+7.50 |
350 |
613 |
-609 |
Dec14 |
140904 |
617.50 |
623.00 |
616.00 |
620.25 |
+3.50 |
9,909 |
90,515 |
+442 |
Mar15 |
140904 |
625.50 |
632.00 |
624.50 |
628.50 |
+3.75 |
2,051 |
23,358 |
+402 |
May15 |
140904 |
630.75 |
634.50 |
628.50 |
631.75 |
+2.25 |
331 |
7,322 |
+59 |
Jul15 |
140904 |
620.50 |
625.00 |
619.00 |
621.50 |
+1.00 |
456 |
9,899 |
+177 |
Sep15 |
140904 |
633.25 |
634.25 |
632.00 |
633.00 |
+1.00 |
31 |
987 |
+3 |
Total Volume and Open Interest |
13,130 |
133,681 |
+476 |
Wheat(MGE) |
Sep14 |
140904 |
624.00 |
625.00 |
622.25 |
622.25 |
-1.75 |
238 |
382 |
-403 |
Dec14 |
140904 |
610.00 |
615.00 |
605.00 |
608.00 |
-2.25 |
4,093 |
37,622 |
-163 |
Mar15 |
140904 |
623.75 |
628.75 |
620.00 |
622.25 |
-1.25 |
627 |
11,594 |
+128 |
May15 |
140904 |
634.00 |
635.75 |
630.25 |
632.25 |
-1.00 |
299 |
2,799 |
+110 |
Jul15 |
140904 |
642.00 |
643.00 |
639.00 |
641.00 |
-0.75 |
80 |
1,673 |
+19 |
Total Volume and Open Interest |
5,400 |
55,507 |
-254 |
Oats(CBOT) |
Sep14 |
140904 |
367.25 |
367.25 |
362.50 |
364.25 |
+1.75 |
9 |
457 |
-9 |
Dec14 |
140904 |
340.00 |
341.50 |
337.25 |
341.00 |
+1.75 |
244 |
7,075 |
+71 |
Mar15 |
140904 |
331.75 |
331.75 |
326.50 |
329.25 |
+2.50 |
70 |
1,364 |
+31 |
May15 |
140904 |
320.75 |
320.75 |
319.00 |
320.75 |
+1.75 |
2 |
289 |
+2 |
Total Volume and Open Interest |
325 |
9,238 |
+95 |
Rough Rice(CBOT) |
Sep14 |
140904 |
12.41 |
12.43 |
12.35 |
12.40 |
-0.03 |
28 |
575 |
-19 |
Nov14 |
140904 |
12.52 |
12.53 |
12.43 |
12.52 |
0.00 |
375 |
7,236 |
+97 |
Jan15 |
140904 |
12.72 |
12.73 |
12.64 |
12.73 |
unch |
168 |
885 |
-20 |
Mar15 |
140904 |
12.92 |
12.92 |
12.91 |
12.92 |
+0.01 |
2 |
106 |
+1 |
Total Volume and Open Interest |
573 |
8,802 |
+59 |
Live Cattle(CME) |
Oct14 |
140904 |
155.950 |
158.435 |
155.500 |
157.050 |
+1.615 |
27,330 |
130,186 |
-4,330 |
Dec14 |
140904 |
158.050 |
160.800 |
156.575 |
158.500 |
+0.500 |
18,394 |
89,996 |
+3,344 |
Feb15 |
140904 |
157.950 |
159.750 |
155.650 |
156.700 |
-1.400 |
6,612 |
45,041 |
+411 |
Apr15 |
140904 |
157.150 |
157.850 |
154.435 |
155.750 |
-1.485 |
5,048 |
26,940 |
+351 |
Jun15 |
140904 |
149.050 |
150.000 |
147.250 |
148.550 |
-0.200 |
1,852 |
11,094 |
+208 |
Aug15 |
140904 |
147.450 |
148.450 |
145.900 |
147.000 |
-0.200 |
443 |
3,190 |
+180 |
Total Volume and Open Interest |
60,020 |
308,067 |
+374 |
Feeder Cattle(CME) |
Sep14 |
140904 |
223.250 |
225.150 |
221.380 |
223.800 |
+1.100 |
1,293 |
5,750 |
-103 |
Oct14 |
140904 |
222.185 |
224.100 |
219.500 |
222.000 |
+0.215 |
4,197 |
14,456 |
+353 |
Nov14 |
140904 |
221.100 |
222.985 |
218.250 |
221.000 |
unch |
2,206 |
7,822 |
+194 |
Jan15 |
140904 |
215.600 |
217.000 |
212.500 |
215.235 |
-0.095 |
1,470 |
8,623 |
+465 |
Mar15 |
140904 |
215.200 |
216.380 |
212.100 |
215.380 |
+0.280 |
444 |
2,843 |
+87 |
Apr15 |
140904 |
215.400 |
216.380 |
212.535 |
214.985 |
unch |
115 |
892 |
-7 |
May15 |
140904 |
215.000 |
216.050 |
212.250 |
214.550 |
-0.530 |
209 |
963 |
+85 |
Total Volume and Open Interest |
9,963 |
41,396 |
+1,093 |
Lean Hogs(CME) |
Oct14 |
140904 |
102.035 |
104.100 |
101.730 |
102.650 |
+1.550 |
27,913 |
76,600 |
-6,096 |
Dec14 |
140904 |
93.650 |
94.535 |
91.150 |
92.450 |
-0.650 |
14,993 |
74,961 |
+2,120 |
Feb15 |
140904 |
90.885 |
91.600 |
87.980 |
89.050 |
-1.930 |
6,210 |
40,331 |
+1,044 |
Apr15 |
140904 |
90.700 |
91.250 |
88.100 |
88.285 |
-2.815 |
2,794 |
24,122 |
+3 |
May15 |
140904 |
90.930 |
90.930 |
89.300 |
89.500 |
-2.500 |
29 |
871 |
-4 |
Jun15 |
140904 |
93.785 |
94.100 |
91.100 |
91.550 |
-2.550 |
791 |
10,896 |
+328 |
Jul15 |
140904 |
92.450 |
92.500 |
89.500 |
89.500 |
-2.500 |
120 |
2,494 |
+32 |
Aug15 |
140904 |
90.600 |
90.885 |
87.500 |
87.600 |
-2.900 |
171 |
2,077 |
+103 |
Total Volume and Open Interest |
53,076 |
233,509 |
-2,438 |
Class III Milk(CME) |
Aug14 |
140904 |
22.25 |
22.25 |
22.25 |
22.25 |
unch |
6 |
3,692 |
+0 |
Sep14 |
140904 |
24.09 |
24.28 |
23.97 |
24.22 |
+0.09 |
264 |
4,989 |
+24 |
Oct14 |
140904 |
22.64 |
22.66 |
22.13 |
22.63 |
-0.04 |
291 |
4,928 |
+141 |
Nov14 |
140904 |
20.84 |
20.84 |
20.37 |
20.74 |
-0.18 |
92 |
3,334 |
+14 |
Dec14 |
140904 |
19.70 |
19.73 |
19.48 |
19.66 |
-0.12 |
66 |
3,084 |
-1 |
Jan15 |
140904 |
18.45 |
18.56 |
18.44 |
18.55 |
-0.06 |
27 |
2,120 |
+4 |
Feb15 |
140904 |
18.10 |
18.15 |
17.99 |
18.05 |
-0.13 |
52 |
1,998 |
+23 |
Mar15 |
140904 |
17.98 |
17.99 |
17.85 |
17.94 |
-0.09 |
35 |
1,828 |
+21 |
Apr15 |
140904 |
17.92 |
17.92 |
17.86 |
17.90 |
-0.07 |
11 |
1,344 |
+5 |
May15 |
140904 |
17.86 |
17.92 |
17.84 |
17.91 |
-0.08 |
6 |
1,235 |
+5 |
Jun15 |
140904 |
17.94 |
17.94 |
17.81 |
17.94 |
-0.07 |
14 |
1,209 |
+12 |
Jul15 |
140904 |
18.04 |
18.04 |
18.00 |
18.00 |
-0.04 |
9 |
676 |
+9 |
Aug15 |
140904 |
18.02 |
18.02 |
18.00 |
18.00 |
-0.02 |
4 |
593 |
+4 |
Total Volume and Open Interest |
930 |
32,758 |
+275 |
Cocoa(ICE) |
Sep14 |
140904 |
3160 |
3160 |
3131 |
3131 |
-5 |
104 |
545 |
-90 |
Dec14 |
140904 |
3151 |
3158 |
3122 |
3132 |
-14 |
22,234 |
130,782 |
-2,131 |
Mar15 |
140904 |
3137 |
3139 |
3107 |
3114 |
-15 |
9,076 |
46,813 |
+1,892 |
May15 |
140904 |
3129 |
3129 |
3100 |
3109 |
-13 |
2,100 |
15,312 |
+895 |
Jul15 |
140904 |
3119 |
3121 |
3094 |
3102 |
-11 |
511 |
10,978 |
+113 |
Sep15 |
140904 |
3097 |
3097 |
3078 |
3086 |
-12 |
60 |
3,248 |
-1 |
Dec15 |
140904 |
3085 |
3085 |
3063 |
3071 |
-13 |
30 |
2,494 |
-20 |
Total Volume and Open Interest |
34,123 |
213,642 |
+660 |
Coffee "C"(ICE) |
Sep14 |
140904 |
196.00 |
197.45 |
192.10 |
197.45 |
+0.15 |
23 |
48 |
-10 |
Dec14 |
140904 |
201.00 |
205.20 |
195.30 |
202.45 |
+0.15 |
17,703 |
97,718 |
+23 |
Mar15 |
140904 |
205.35 |
209.00 |
199.35 |
206.45 |
+0.20 |
4,051 |
35,074 |
+771 |
May15 |
140904 |
207.00 |
210.90 |
201.85 |
208.55 |
+0.30 |
1,265 |
8,292 |
+218 |
Jul15 |
140904 |
207.00 |
211.65 |
202.90 |
210.00 |
+0.90 |
330 |
3,156 |
+106 |
Sep15 |
140904 |
203.10 |
212.70 |
203.10 |
210.85 |
+1.65 |
150 |
2,045 |
-12 |
Total Volume and Open Interest |
23,866 |
153,642 |
+1,297 |
Orange Juice(ICE) |
Sep14 |
140904 |
152.50 |
152.50 |
150.50 |
150.50 |
-0.15 |
5 |
123 |
-132 |
Nov14 |
140904 |
149.15 |
150.40 |
147.85 |
148.60 |
-0.80 |
604 |
9,436 |
-50 |
Jan15 |
140904 |
151.60 |
151.60 |
149.20 |
149.90 |
-0.70 |
104 |
1,788 |
+20 |
Mar15 |
140904 |
152.60 |
152.60 |
152.25 |
152.25 |
-0.70 |
35 |
606 |
+22 |
May15 |
140904 |
154.25 |
154.25 |
154.25 |
154.25 |
-0.95 |
3 |
81 |
+0 |
Jul15 |
140904 |
156.85 |
156.85 |
156.85 |
156.85 |
-0.95 |
|
|
|
Total Volume and Open Interest |
751 |
12,034 |
-140 |
Sugar #11(ICE) |
Oct14 |
140904 |
15.60 |
15.73 |
15.06 |
15.13 |
-0.49 |
51,788 |
417,552 |
-10,366 |
Mar15 |
140904 |
17.61 |
17.69 |
17.16 |
17.29 |
-0.30 |
27,714 |
266,291 |
+9,179 |
May15 |
140904 |
18.18 |
18.18 |
17.74 |
17.83 |
-0.24 |
6,135 |
61,932 |
+1,187 |
Jul15 |
140904 |
18.42 |
18.44 |
18.05 |
18.17 |
-0.16 |
3,974 |
74,543 |
+184 |
Oct15 |
140904 |
18.82 |
18.84 |
18.52 |
18.65 |
-0.08 |
1,878 |
36,450 |
+633 |
Mar16 |
140904 |
19.37 |
19.39 |
19.13 |
19.27 |
-0.02 |
951 |
17,436 |
+61 |
May16 |
140904 |
19.35 |
19.35 |
19.15 |
19.26 |
+0.03 |
273 |
3,449 |
+86 |
Jul16 |
140904 |
19.28 |
19.28 |
19.09 |
19.17 |
+0.04 |
108 |
3,683 |
+27 |
Total Volume and Open Interest |
92,886 |
892,598 |
+990 |
London Cocoa(LCE) |
Sep14 |
140904 |
2004 |
2006 |
1979 |
1997 |
-3 |
4,351 |
29,530 |
-914 |
Dec14 |
140904 |
1996 |
1998 |
1978 |
1994 |
+2 |
11,383 |
110,828 |
-496 |
Mar15 |
140904 |
1972 |
1974 |
1953 |
1966 |
-2 |
3,791 |
72,297 |
+491 |
May15 |
140904 |
1962 |
1964 |
1944 |
1955 |
-3 |
2,203 |
32,632 |
-24 |
Jul15 |
140904 |
1951 |
1953 |
1935 |
1945 |
-2 |
452 |
10,261 |
+403 |
Sep15 |
140904 |
1941 |
1943 |
1926 |
1936 |
-1 |
461 |
9,533 |
-76 |
Dec15 |
140904 |
1930 |
1930 |
1915 |
1925 |
+2 |
304 |
6,288 |
+3 |
Total Volume and Open Interest |
22,958 |
273,473 |
-613 |
London Sugar(LCE) |
Oct14 |
140904 |
426.30 |
427.00 |
415.50 |
417.60 |
-8.00 |
7,869 |
28,102 |
-1,401 |
Dec14 |
140904 |
443.30 |
444.00 |
433.60 |
436.00 |
-6.60 |
4,586 |
24,785 |
+1,059 |
Mar15 |
140904 |
460.30 |
460.90 |
452.00 |
454.10 |
-5.50 |
1,862 |
16,101 |
+682 |
May15 |
140904 |
471.30 |
471.90 |
463.70 |
466.00 |
-4.40 |
951 |
5,192 |
+71 |
Aug15 |
140904 |
480.30 |
480.30 |
473.70 |
476.10 |
-4.10 |
45 |
2,874 |
-79 |
Total Volume and Open Interest |
15,334 |
78,690 |
+386 |
Cotton(ICE) |
Oct14 |
140904 |
66.92 |
66.98 |
66.75 |
66.77 |
+0.07 |
21 |
253 |
-17 |
Dec14 |
140904 |
66.11 |
66.45 |
65.38 |
65.45 |
-0.51 |
16,346 |
111,280 |
-438 |
Mar15 |
140904 |
65.74 |
66.18 |
65.05 |
65.10 |
-0.67 |
5,497 |
49,707 |
+1,959 |
May15 |
140904 |
66.74 |
67.05 |
66.18 |
66.18 |
-0.65 |
461 |
6,577 |
+184 |
Jul15 |
140904 |
67.74 |
67.74 |
66.97 |
66.97 |
-0.65 |
114 |
4,210 |
+52 |
Oct15 |
140904 |
67.53 |
67.53 |
67.53 |
67.53 |
-0.64 |
0 |
5 |
+0 |
Total Volume and Open Interest |
22,463 |
176,853 |
+1,751 |
Lumber(CME) |
Sep14 |
140904 |
350.8 |
352.6 |
347.0 |
348.1 |
-3.8 |
164 |
869 |
-145 |
Nov14 |
140904 |
348.0 |
348.1 |
338.2 |
340.1 |
-7.9 |
288 |
3,132 |
+105 |
Jan15 |
140904 |
353.0 |
354.0 |
346.6 |
347.7 |
-6.0 |
22 |
182 |
+12 |
Mar15 |
140904 |
351.0 |
359.0 |
351.0 |
351.0 |
-7.0 |
2 |
65 |
+1 |
Total Volume and Open Interest |
476 |
4,258 |
-27 |
Crude Oil(NYM) |
Oct14 |
140904 |
95.07 |
95.39 |
94.16 |
94.45 |
-1.09 |
320,356 |
266,274 |
-2,585 |
Nov14 |
140904 |
94.36 |
94.58 |
93.43 |
93.71 |
-0.97 |
103,485 |
164,051 |
+5,210 |
Dec14 |
140904 |
93.84 |
94.10 |
92.98 |
93.25 |
-0.91 |
94,407 |
224,888 |
-254 |
Jan15 |
140904 |
93.73 |
93.81 |
92.76 |
93.06 |
-0.85 |
32,917 |
84,027 |
+578 |
Feb15 |
140904 |
93.07 |
93.67 |
92.64 |
92.93 |
-0.81 |
14,840 |
45,209 |
+1,273 |
Mar15 |
140904 |
93.43 |
93.59 |
92.52 |
92.81 |
-0.79 |
20,476 |
67,529 |
+579 |
Apr15 |
140904 |
92.88 |
93.32 |
92.54 |
92.64 |
-0.78 |
5,676 |
31,671 |
+154 |
May15 |
140904 |
93.24 |
93.24 |
92.26 |
92.47 |
-0.79 |
3,509 |
27,257 |
+103 |
Jun15 |
140904 |
93.14 |
93.14 |
92.06 |
92.29 |
-0.79 |
22,830 |
118,332 |
-881 |
Jul15 |
140904 |
92.69 |
92.79 |
91.81 |
92.01 |
-0.79 |
1,488 |
30,602 |
+54 |
Aug15 |
140904 |
92.18 |
92.30 |
91.74 |
91.74 |
-0.78 |
952 |
22,505 |
-57 |
Sep15 |
140904 |
91.52 |
91.69 |
91.50 |
91.50 |
-0.77 |
2,016 |
38,129 |
-34 |
Oct15 |
140904 |
91.29 |
91.29 |
91.29 |
91.29 |
-0.76 |
633 |
22,564 |
+44 |
Nov15 |
140904 |
91.10 |
91.10 |
91.10 |
91.10 |
-0.75 |
1,532 |
23,571 |
+334 |
Dec15 |
140904 |
91.66 |
91.68 |
90.75 |
90.93 |
-0.73 |
28,280 |
152,543 |
-1,965 |
Jan16 |
140904 |
90.64 |
90.64 |
90.64 |
90.64 |
-0.71 |
1,091 |
26,141 |
+488 |
Total Volume and Open Interest |
665,311 |
1,559,353 |
+3,739 |
e-miNY Crude Oil(NYM) |
Sep14 |
140819 |
96.600 |
97.050 |
94.450 |
94.475 |
-1.925 |
6,309 |
1,673 |
-232 |
Oct14 |
140904 |
95.100 |
95.400 |
94.175 |
94.450 |
-1.100 |
8,958 |
3,074 |
+324 |
Nov14 |
140904 |
94.400 |
94.600 |
93.450 |
93.700 |
-0.975 |
544 |
1,154 |
-58 |
Dec14 |
140904 |
93.900 |
94.000 |
93.050 |
93.250 |
-0.900 |
241 |
3,453 |
+85 |
Jan15 |
140904 |
93.300 |
93.300 |
93.050 |
93.050 |
-0.850 |
19 |
37 |
+1 |
Feb15 |
140904 |
92.925 |
92.925 |
92.925 |
92.925 |
-0.825 |
4 |
9 |
+2 |
Mar15 |
140904 |
92.800 |
92.800 |
92.800 |
92.800 |
-0.800 |
4 |
4 |
+0 |
Apr15 |
140904 |
92.650 |
92.650 |
92.650 |
92.650 |
-0.775 |
0 |
2 |
+0 |
May15 |
140904 |
92.475 |
92.475 |
92.475 |
92.475 |
-0.775 |
1 |
3 |
+0 |
Jun15 |
140904 |
92.300 |
92.300 |
92.300 |
92.300 |
-0.775 |
5 |
20 |
+1 |
Total Volume and Open Interest |
9,780 |
7,854 |
+359 |
NY Harbor ULSD(NYM) |
Oct14 |
140904 |
285.84 |
287.39 |
283.10 |
283.63 |
-2.95 |
73,677 |
101,789 |
-1,253 |
Nov14 |
140904 |
286.49 |
287.83 |
283.70 |
284.24 |
-2.92 |
22,642 |
43,092 |
+659 |
Dec14 |
140904 |
286.80 |
288.19 |
284.24 |
284.79 |
-2.85 |
26,596 |
49,088 |
-39 |
Jan15 |
140904 |
286.77 |
288.56 |
284.91 |
285.28 |
-2.82 |
13,122 |
34,928 |
-777 |
Feb15 |
140904 |
286.39 |
288.01 |
284.40 |
284.86 |
-2.78 |
10,983 |
25,072 |
+1,880 |
Mar15 |
140904 |
285.08 |
286.82 |
283.46 |
283.74 |
-2.76 |
8,868 |
28,068 |
+1,288 |
Apr15 |
140904 |
285.28 |
285.28 |
282.31 |
282.37 |
-2.74 |
4,854 |
17,735 |
+1,120 |
May15 |
140904 |
283.28 |
284.01 |
281.51 |
281.51 |
-2.66 |
3,209 |
6,755 |
+299 |
Jun15 |
140904 |
283.24 |
284.00 |
281.02 |
281.24 |
-2.55 |
4,784 |
20,545 |
-66 |
Jul15 |
140904 |
283.15 |
283.15 |
281.41 |
281.41 |
-2.46 |
567 |
2,485 |
+67 |
Aug15 |
140904 |
284.18 |
284.18 |
281.65 |
281.65 |
-2.39 |
421 |
2,034 |
+179 |
Sep15 |
140904 |
283.44 |
283.44 |
281.95 |
281.95 |
-2.34 |
373 |
2,385 |
+114 |
Oct15 |
140904 |
282.89 |
283.48 |
282.13 |
282.13 |
-2.29 |
239 |
1,692 |
+76 |
Nov15 |
140904 |
282.58 |
283.46 |
282.16 |
282.16 |
-2.23 |
224 |
1,233 |
+43 |
Total Volume and Open Interest |
171,923 |
362,207 |
+4,176 |
RBOB Gasoline(NYM) |
Oct14 |
140904 |
261.17 |
263.46 |
259.50 |
259.99 |
-2.01 |
58,796 |
95,518 |
-4,643 |
Nov14 |
140904 |
257.23 |
259.14 |
255.24 |
255.67 |
-2.32 |
20,950 |
52,406 |
+884 |
Dec14 |
140904 |
254.49 |
256.20 |
252.47 |
252.84 |
-2.51 |
13,470 |
32,153 |
+1,037 |
Jan15 |
140904 |
253.95 |
255.12 |
251.84 |
252.20 |
-2.62 |
6,655 |
18,035 |
+734 |
Feb15 |
140904 |
254.45 |
255.72 |
252.47 |
252.82 |
-2.71 |
5,207 |
8,739 |
+737 |
Mar15 |
140904 |
255.92 |
257.70 |
254.11 |
254.55 |
-2.77 |
3,795 |
12,165 |
-233 |
Apr15 |
140904 |
275.46 |
275.47 |
272.20 |
272.20 |
-2.82 |
2,254 |
9,246 |
+545 |
May15 |
140904 |
273.99 |
274.27 |
271.62 |
272.02 |
-2.68 |
2,236 |
6,788 |
+364 |
Jun15 |
140904 |
273.50 |
273.50 |
270.32 |
270.68 |
-2.61 |
1,298 |
8,081 |
+10 |
Jul15 |
140904 |
270.33 |
270.33 |
268.69 |
268.69 |
-2.46 |
339 |
2,308 |
-4 |
Total Volume and Open Interest |
116,440 |
258,694 |
-333 |
e-miNY RBOB Gasoline(NYM) |
Oct14 |
140904 |
260.00 |
260.00 |
259.99 |
260.00 |
-2.00 |
1 |
1 |
+1 |
Nov14 |
140904 |
255.70 |
255.70 |
255.67 |
255.70 |
-2.30 |
|
|
|
Dec14 |
140904 |
252.80 |
252.84 |
252.80 |
252.80 |
-2.60 |
|
|
|
Jan15 |
140904 |
252.20 |
252.20 |
252.20 |
252.20 |
-2.60 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+1 |
Natural Gas(NYM) |
Oct14 |
140904 |
3.853 |
3.879 |
3.789 |
3.819 |
-0.028 |
143,803 |
185,087 |
-7,313 |
Nov14 |
140904 |
3.905 |
3.928 |
3.838 |
3.869 |
-0.025 |
42,977 |
171,375 |
+1,317 |
Dec14 |
140904 |
3.990 |
4.009 |
3.924 |
3.953 |
-0.023 |
30,100 |
82,122 |
-2,867 |
Jan15 |
140904 |
4.062 |
4.079 |
3.995 |
4.027 |
-0.023 |
27,068 |
115,672 |
+2,676 |
Feb15 |
140904 |
4.047 |
4.067 |
3.987 |
4.017 |
-0.020 |
9,355 |
45,792 |
+498 |
Mar15 |
140904 |
3.992 |
4.000 |
3.925 |
3.951 |
-0.021 |
17,753 |
66,336 |
+1,094 |
Apr15 |
140904 |
3.781 |
3.784 |
3.720 |
3.755 |
-0.017 |
14,728 |
62,504 |
+971 |
May15 |
140904 |
3.768 |
3.768 |
3.720 |
3.743 |
-0.016 |
5,751 |
35,253 |
+135 |
Jun15 |
140904 |
3.791 |
3.791 |
3.740 |
3.768 |
-0.014 |
2,163 |
24,392 |
+525 |
Jul15 |
140904 |
3.810 |
3.820 |
3.780 |
3.798 |
-0.013 |
978 |
18,640 |
-34 |
Aug15 |
140904 |
3.817 |
3.828 |
3.789 |
3.806 |
-0.013 |
831 |
18,135 |
+236 |
Sep15 |
140904 |
3.801 |
3.817 |
3.777 |
3.795 |
-0.012 |
1,210 |
13,889 |
-59 |
Oct15 |
140904 |
3.842 |
3.852 |
3.796 |
3.832 |
-0.012 |
3,818 |
28,275 |
-359 |
Nov15 |
140904 |
3.941 |
3.949 |
3.909 |
3.929 |
-0.012 |
1,234 |
17,428 |
+297 |
Dec15 |
140904 |
4.088 |
4.095 |
4.038 |
4.079 |
-0.011 |
792 |
15,652 |
+279 |
Jan16 |
140904 |
4.241 |
4.241 |
4.180 |
4.203 |
-0.007 |
537 |
11,239 |
+116 |
Total Volume and Open Interest |
303,606 |
976,994 |
-2,334 |
Brent Crude Oil(ICE) |
Oct14 |
140904 |
102.41 |
102.95 |
101.70 |
101.83 |
-0.94 |
243,851 |
220,399 |
-3,494 |
Nov14 |
140904 |
102.95 |
103.45 |
102.18 |
102.30 |
-1.04 |
147,038 |
259,772 |
+450 |
Dec14 |
140904 |
103.44 |
103.90 |
102.66 |
102.79 |
-1.05 |
143,627 |
203,040 |
+3,689 |
Jan15 |
140904 |
103.82 |
104.21 |
103.02 |
103.16 |
-1.06 |
30,343 |
78,162 |
+2,602 |
Feb15 |
140904 |
104.09 |
104.39 |
103.26 |
103.41 |
-1.07 |
22,152 |
56,636 |
-121 |
Mar15 |
140904 |
104.22 |
104.46 |
103.38 |
103.54 |
-1.06 |
25,218 |
54,792 |
+1,711 |
Apr15 |
140904 |
104.17 |
104.37 |
103.42 |
103.54 |
-1.05 |
11,022 |
36,722 |
-364 |
May15 |
140904 |
104.06 |
104.26 |
103.33 |
103.44 |
-1.05 |
6,746 |
30,441 |
+3 |
Jun15 |
140904 |
103.92 |
104.14 |
103.17 |
103.30 |
-1.03 |
36,099 |
86,799 |
+848 |
Jul15 |
140904 |
103.21 |
103.21 |
103.21 |
103.21 |
-1.00 |
3,122 |
23,495 |
+520 |
Aug15 |
140904 |
103.07 |
103.07 |
103.07 |
103.07 |
-0.98 |
1,430 |
22,711 |
+441 |
Sep15 |
140904 |
102.85 |
102.85 |
102.85 |
102.85 |
-0.96 |
3,154 |
25,602 |
+25 |
Oct15 |
140904 |
102.64 |
102.64 |
102.64 |
102.64 |
-0.94 |
1,308 |
19,038 |
+509 |
Nov15 |
140904 |
102.43 |
102.43 |
102.43 |
102.43 |
-0.92 |
2,245 |
13,958 |
-88 |
Total Volume and Open Interest |
731,922 |
1,379,981 |
+9,116 |
Gas Oil(ICE) |
Sep14 |
140904 |
865.00 |
869.75 |
859.00 |
863.75 |
+1.25 |
46,812 |
67,144 |
-9,309 |
Oct14 |
140904 |
870.00 |
872.75 |
861.75 |
866.75 |
+1.00 |
111,723 |
167,697 |
+2,747 |
Nov14 |
140904 |
870.00 |
875.25 |
864.75 |
869.50 |
+0.75 |
50,902 |
75,390 |
+3,158 |
Dec14 |
140904 |
873.00 |
876.75 |
866.25 |
871.00 |
+0.25 |
33,913 |
68,011 |
-1,161 |
Jan15 |
140904 |
874.00 |
878.75 |
869.00 |
873.25 |
+0.25 |
11,443 |
38,309 |
+1,837 |
Feb15 |
140904 |
887.50 |
892.00 |
882.50 |
887.25 |
+0.25 |
3,773 |
18,189 |
+942 |
Mar15 |
140904 |
886.00 |
890.75 |
881.50 |
886.00 |
+0.50 |
2,371 |
11,173 |
+909 |
Apr15 |
140904 |
885.00 |
890.25 |
881.25 |
885.50 |
+0.75 |
1,251 |
5,542 |
+327 |
May15 |
140904 |
883.75 |
885.25 |
881.25 |
884.25 |
+0.50 |
631 |
3,405 |
+167 |
Jun15 |
140904 |
883.25 |
887.50 |
878.75 |
883.00 |
+0.50 |
2,605 |
12,350 |
+376 |
Total Volume and Open Interest |
268,193 |
494,569 |
+650 |
Ethanol(CBOT) |
Oct14 |
140904 |
1.985 |
2.000 |
1.970 |
1.984 |
-0.016 |
151 |
1,527 |
+27 |
Nov14 |
140904 |
1.895 |
1.915 |
1.894 |
1.898 |
-0.009 |
99 |
930 |
-10 |
Dec14 |
140904 |
1.840 |
1.850 |
1.840 |
1.842 |
-0.009 |
46 |
1,243 |
+10 |
Jan15 |
140904 |
1.790 |
1.790 |
1.790 |
1.790 |
-0.008 |
4 |
1,061 |
-1 |
Feb15 |
140904 |
1.757 |
1.757 |
1.757 |
1.757 |
-0.008 |
3 |
463 |
+1 |
Mar15 |
140904 |
1.740 |
1.740 |
1.740 |
1.740 |
-0.007 |
0 |
381 |
+0 |
Apr15 |
140904 |
1.742 |
1.742 |
1.732 |
1.732 |
-0.007 |
0 |
398 |
+0 |
May15 |
140904 |
1.718 |
1.718 |
1.718 |
1.718 |
-0.006 |
0 |
61 |
+0 |
Total Volume and Open Interest |
327 |
6,313 |
+26 |
WTI Crude Oil(ICE) |
Oct14 |
140904 |
95.12 |
95.38 |
94.16 |
94.45 |
-1.09 |
54,995 |
66,734 |
-1,841 |
Nov14 |
140904 |
94.32 |
94.54 |
93.43 |
93.71 |
-0.97 |
34,918 |
45,959 |
+1,872 |
Dec14 |
140904 |
93.70 |
94.06 |
92.98 |
93.25 |
-0.91 |
34,412 |
101,627 |
-22 |
Jan15 |
140904 |
93.26 |
93.79 |
92.93 |
93.06 |
-0.85 |
6,941 |
19,415 |
+800 |
Feb15 |
140904 |
93.09 |
93.39 |
92.69 |
92.93 |
-0.81 |
3,154 |
8,831 |
+632 |
Mar15 |
140904 |
93.02 |
93.25 |
92.64 |
92.81 |
-0.79 |
4,782 |
19,065 |
+93 |
Apr15 |
140904 |
92.88 |
93.00 |
92.57 |
92.64 |
-0.78 |
810 |
4,962 |
-97 |
May15 |
140904 |
92.75 |
92.79 |
92.47 |
92.47 |
-0.79 |
765 |
2,520 |
-54 |
Jun15 |
140904 |
92.57 |
92.73 |
92.07 |
92.29 |
-0.79 |
3,465 |
37,433 |
+5 |
Jul15 |
140904 |
92.01 |
92.01 |
92.01 |
92.01 |
-0.79 |
129 |
3,848 |
-12 |
Aug15 |
140904 |
91.74 |
91.74 |
91.74 |
91.74 |
-0.78 |
102 |
2,075 |
+1 |
Sep15 |
140904 |
91.50 |
91.50 |
91.50 |
91.50 |
-0.77 |
174 |
7,397 |
+12 |
Oct15 |
140904 |
91.29 |
91.29 |
91.29 |
91.29 |
-0.76 |
62 |
2,269 |
+0 |
Nov15 |
140904 |
91.10 |
91.10 |
91.10 |
91.10 |
-0.75 |
270 |
5,446 |
+200 |
Dec15 |
140904 |
91.00 |
91.33 |
90.93 |
90.93 |
-0.73 |
6,304 |
60,213 |
+1,002 |
Jan16 |
140904 |
90.64 |
90.64 |
90.64 |
90.64 |
-0.71 |
148 |
6,658 |
-35 |
Total Volume and Open Interest |
152,325 |
459,909 |
+2,673 |
US Dollar Index(ICE) |
Sep14 |
140904 |
82.890 |
83.895 |
82.865 |
83.835 |
+0.948 |
20,300 |
80,564 |
-3,288 |
Dec14 |
140904 |
82.985 |
83.995 |
82.975 |
83.945 |
+0.950 |
2,137 |
6,825 |
+1,087 |
Mar15 |
140904 |
83.130 |
84.120 |
83.130 |
84.070 |
+0.950 |
38 |
291 |
+53 |
Total Volume and Open Interest |
22,480 |
87,783 |
-2,147 |
Australian Dollar(CME) |
Sep14 |
140904 |
93.35 |
93.87 |
93.25 |
93.45 |
+0.07 |
132,682 |
110,090 |
-7,283 |
Dec14 |
140904 |
92.77 |
93.28 |
92.66 |
92.86 |
+0.07 |
3,549 |
3,932 |
+1,289 |
Mar15 |
140904 |
92.15 |
92.28 |
92.15 |
92.28 |
+0.07 |
49 |
57 |
+46 |
Total Volume and Open Interest |
136,282 |
114,146 |
-5,948 |
British Pound(CME) |
Sep14 |
140904 |
164.58 |
164.64 |
163.29 |
163.31 |
-1.22 |
151,953 |
231,175 |
+3,182 |
Dec14 |
140904 |
164.47 |
164.50 |
163.17 |
163.18 |
-1.22 |
3,771 |
7,558 |
+1,671 |
Mar15 |
140904 |
163.66 |
163.66 |
163.01 |
163.01 |
-1.21 |
0 |
113 |
+0 |
Total Volume and Open Interest |
155,724 |
238,973 |
+4,853 |
Canadian Dollar(CME) |
Sep14 |
140904 |
91.82 |
92.38 |
91.63 |
91.89 |
+0.05 |
71,233 |
91,707 |
-4,659 |
Dec14 |
140904 |
91.62 |
92.18 |
91.45 |
91.69 |
+0.05 |
2,598 |
11,431 |
+117 |
Mar15 |
140904 |
91.82 |
91.87 |
91.49 |
91.49 |
+0.05 |
252 |
1,432 |
-87 |
Jun15 |
140904 |
91.29 |
91.29 |
91.29 |
91.29 |
+0.04 |
9 |
462 |
+5 |
Total Volume and Open Interest |
74,102 |
105,984 |
-4,624 |
Japanese Yen(CME) |
Sep14 |
140904 |
95.38 |
95.46 |
94.91 |
95.03 |
-0.36 |
178,797 |
219,926 |
+1,509 |
Dec14 |
140904 |
95.45 |
95.52 |
94.97 |
95.10 |
-0.35 |
6,416 |
10,772 |
+3,024 |
Mar15 |
140904 |
95.39 |
95.48 |
95.18 |
95.18 |
-0.37 |
4 |
192 |
-1 |
Total Volume and Open Interest |
185,217 |
230,937 |
+4,532 |
Swiss Franc(CME) |
Sep14 |
140904 |
108.96 |
108.99 |
107.20 |
107.23 |
-1.72 |
55,859 |
54,370 |
+2,523 |
Dec14 |
140904 |
109.08 |
109.08 |
107.31 |
107.34 |
-1.71 |
1,057 |
6,037 |
+397 |
Mar15 |
140904 |
109.15 |
109.15 |
107.50 |
107.50 |
-1.69 |
0 |
16 |
+0 |
Total Volume and Open Interest |
56,916 |
60,436 |
+2,920 |
EuroFX(CME) |
Sep14 |
140904 |
131.49 |
131.54 |
129.21 |
129.38 |
-2.08 |
220,081 |
387,931 |
+2,679 |
Dec14 |
140904 |
131.57 |
131.63 |
129.32 |
129.48 |
-2.06 |
9,768 |
30,844 |
+2,840 |
Mar15 |
140904 |
131.62 |
131.70 |
129.47 |
129.60 |
-2.04 |
68 |
989 |
+26 |
Total Volume and Open Interest |
229,920 |
419,850 |
+5,547 |
Mexican Peso(CME) |
Sep14 |
140904 |
762.62 |
766.12 |
759.62 |
760.25 |
-3.00 |
35,067 |
127,369 |
-3,048 |
Oct14 |
140904 |
758.88 |
758.88 |
758.88 |
758.88 |
-3.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
36,104 |
144,255 |
-2,804 |
Brazilian Real(CME) |
Oct14 |
140904 |
444.50 |
446.35 |
442.10 |
442.90 |
-1.70 |
1,621 |
21,252 |
+1,130 |
Nov14 |
140904 |
439.10 |
441.50 |
438.65 |
439.10 |
-1.70 |
0 |
35 |
+0 |
Dec14 |
140904 |
436.65 |
437.70 |
435.40 |
435.55 |
-1.65 |
614 |
9,761 |
-112 |
Jan15 |
140904 |
432.45 |
432.45 |
432.45 |
432.45 |
-1.55 |
0 |
23,411 |
+0 |
Total Volume and Open Interest |
2,236 |
66,674 |
+1,018 |
30-Year T-Bonds(CBOT) |
Sep14 |
140904 |
140~150 |
140~240 |
139~170 |
139~200 |
-0~240 |
77,424 |
83,428 |
-33,501 |
Dec14 |
140904 |
139~030 |
139~110 |
138~020 |
138~060 |
-0~240 |
418,406 |
833,765 |
-28,782 |
Mar15 |
140904 |
137~010 |
137~250 |
137~010 |
137~010 |
-0~240 |
0 |
6 |
+0 |
Total Volume and Open Interest |
495,830 |
917,199 |
-62,283 |
10-Year T-Notes(CBOT) |
Sep14 |
140904 |
125~265 |
126~025 |
125~130 |
125~155 |
-0~095 |
222,259 |
181,124 |
-86,204 |
Dec14 |
140904 |
125~105 |
125~175 |
124~280 |
124~315 |
-0~080 |
1,319,117 |
2,540,286 |
+60,702 |
Mar15 |
140904 |
124~020 |
124~100 |
124~020 |
124~020 |
-0~080 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,541,376 |
2,721,411 |
-25,502 |
5-Year T-Notes(CBOT) |
Sep14 |
140904 |
119~164 |
119~210 |
119~092 |
119~106 |
-0~032 |
166,405 |
97,965 |
-58,260 |
Dec14 |
140904 |
118~186 |
118~236 |
118~110 |
118~130 |
-0~036 |
754,361 |
2,059,863 |
+29,643 |
Mar15 |
140904 |
117~204 |
117~314 |
117~204 |
117~204 |
-0~110 |
0 |
34 |
+0 |
Total Volume and Open Interest |
920,766 |
2,157,862 |
-28,617 |
2 Year T-Notes(CBOT) |
Sep14 |
140904 |
109~270 |
109~282 |
109~254 |
109~260 |
-0~006 |
72,930 |
109,441 |
-39,816 |
Dec14 |
140904 |
109~144 |
109~160 |
109~130 |
109~134 |
-0~010 |
294,966 |
1,268,339 |
+42,321 |
Mar15 |
140904 |
109~012 |
109~012 |
109~012 |
109~012 |
-0~010 |
0 |
90 |
+0 |
Total Volume and Open Interest |
367,896 |
1,377,870 |
+2,505 |
Eurodollars(CME) |
Sep14 |
140904 |
99.765 |
99.768 |
99.765 |
99.768 |
+0.003 |
84,080 |
779,073 |
-1,081 |
Dec14 |
140904 |
99.745 |
99.755 |
99.745 |
99.745 |
unch |
82,637 |
896,778 |
+1,233 |
Mar15 |
140904 |
99.650 |
99.660 |
99.635 |
99.640 |
-0.005 |
125,632 |
1,128,544 |
+2,776 |
Jun15 |
140904 |
99.455 |
99.475 |
99.435 |
99.440 |
-0.010 |
164,945 |
1,002,500 |
-13,569 |
Sep15 |
140904 |
99.225 |
99.255 |
99.200 |
99.205 |
-0.015 |
204,000 |
1,021,932 |
+3,923 |
Dec15 |
140904 |
98.985 |
99.020 |
98.955 |
98.965 |
-0.015 |
256,308 |
1,577,942 |
+19,881 |
Mar16 |
140904 |
98.735 |
98.775 |
98.705 |
98.715 |
-0.015 |
176,284 |
1,091,631 |
+11,059 |
Jun16 |
140904 |
98.470 |
98.515 |
98.435 |
98.450 |
-0.010 |
215,016 |
852,556 |
+1,749 |
Sep16 |
140904 |
98.205 |
98.250 |
98.165 |
98.180 |
-0.010 |
164,875 |
720,336 |
+5,601 |
Dec16 |
140904 |
97.955 |
98.005 |
97.910 |
97.925 |
-0.015 |
261,415 |
1,217,887 |
+31,715 |
Mar17 |
140904 |
97.755 |
97.800 |
97.705 |
97.720 |
-0.020 |
116,698 |
580,960 |
+8,521 |
Jun17 |
140904 |
97.570 |
97.620 |
97.515 |
97.535 |
-0.020 |
125,251 |
485,820 |
+6,518 |
Sep17 |
140904 |
97.415 |
97.465 |
97.360 |
97.375 |
-0.025 |
74,640 |
320,925 |
+9,006 |
Dec17 |
140904 |
97.280 |
97.325 |
97.220 |
97.235 |
-0.030 |
89,049 |
432,014 |
+20,311 |
Mar18 |
140904 |
97.180 |
97.225 |
97.120 |
97.135 |
-0.030 |
43,816 |
219,278 |
+2,699 |
Jun18 |
140904 |
97.090 |
97.135 |
97.025 |
97.045 |
-0.030 |
44,650 |
196,902 |
+3,302 |
Sep18 |
140904 |
97.015 |
97.060 |
96.955 |
96.970 |
-0.030 |
25,040 |
109,396 |
+1,332 |
Dec18 |
140904 |
96.945 |
96.985 |
96.880 |
96.895 |
-0.035 |
35,593 |
174,207 |
+8,498 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Sep14 |
140904 |
155~11 |
155~22 |
153~21 |
153~29 |
-1~08 |
15,927 |
47,747 |
-10,293 |
Dec14 |
140904 |
153~29 |
154~06 |
152~05 |
152~13 |
-1~08 |
92,298 |
495,631 |
+1,297 |
Mar15 |
140904 |
152~13 |
153~21 |
152~13 |
152~13 |
-1~08 |
|
|
|
Total Volume and Open Interest |
108,225 |
543,378 |
-8,996 |
30 Day Federal Funds(CBOT) |
Sep14 |
140904 |
99.912 |
99.912 |
99.910 |
99.910 |
unch |
412 |
34,829 |
+213 |
Oct14 |
140904 |
99.910 |
99.910 |
99.905 |
99.910 |
unch |
878 |
23,192 |
+470 |
Nov14 |
140904 |
99.900 |
99.905 |
99.900 |
99.900 |
unch |
94 |
20,249 |
-42 |
Dec14 |
140904 |
99.895 |
99.900 |
99.895 |
99.895 |
unch |
132 |
32,921 |
-36 |
Jan15 |
140904 |
99.890 |
99.895 |
99.890 |
99.890 |
unch |
728 |
35,316 |
-128 |
Feb15 |
140904 |
99.880 |
99.890 |
99.875 |
99.880 |
unch |
2,349 |
40,687 |
+1,317 |
Total Volume and Open Interest |
29,755 |
511,290 |
-1,005 |
3-Mth Euro-Yen(CME) |
Sep14 |
140904 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140904 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140904 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Jun15 |
140904 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep15 |
140904 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Dec15 |
140904 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar16 |
140904 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun16 |
140904 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep16 |
140904 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec16 |
140904 |
99.695 |
99.695 |
99.695 |
99.695 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep14 |
140904 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
140904 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140904 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140904 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
1 |
+0 |
Sep15 |
140904 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140904 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140904 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun16 |
140904 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
101 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep14 |
140904 |
146.11 |
146.19 |
146.07 |
146.16 |
+0.07 |
2,211 |
18,803 |
-374 |
Dec14 |
140904 |
145.67 |
145.80 |
145.67 |
145.76 |
+0.07 |
948 |
1,533 |
+49 |
Mar15 |
140904 |
145.19 |
145.19 |
145.19 |
145.19 |
+0.07 |
|
|
|
Total Volume and Open Interest |
3,159 |
20,336 |
-325 |
Euro-Bund(EUREX) |
Sep14 |
140904 |
150.95 |
151.49 |
150.49 |
150.65 |
-0.19 |
1,210,071 |
871,206 |
-221,702 |
Dec14 |
140904 |
149.02 |
149.55 |
148.55 |
148.71 |
-0.20 |
554,452 |
382,716 |
+229,902 |
Mar15 |
140904 |
148.85 |
149.30 |
148.69 |
148.71 |
-0.13 |
41 |
86 |
+32 |
Total Volume and Open Interest |
1,764,564 |
1,254,008 |
+8,232 |
Euro-Bobl(EUREX) |
Sep14 |
140904 |
129.21 |
129.67 |
129.16 |
129.47 |
+0.29 |
721,020 |
734,058 |
-183,990 |
Dec14 |
140904 |
127.50 |
127.96 |
127.46 |
127.74 |
+0.27 |
356,199 |
287,112 |
+166,880 |
Mar15 |
140904 |
127.74 |
127.74 |
127.74 |
127.74 |
+0.27 |
|
|
|
Total Volume and Open Interest |
1,077,219 |
1,021,170 |
-17,110 |
3-Mth Euribor(EUREX) |
Sep14 |
140904 |
99.865 |
99.905 |
99.865 |
99.905 |
+0.040 |
0 |
4,554 |
+0 |
Dec14 |
140904 |
99.880 |
99.915 |
99.875 |
99.915 |
+0.045 |
36 |
2,240 |
-36 |
Mar15 |
140904 |
99.885 |
99.925 |
99.885 |
99.925 |
+0.040 |
36 |
3,654 |
-36 |
Total Volume and Open Interest |
83 |
31,365 |
-275 |
Long Gilt(LIFFE) |
Sep14 |
140904 |
113~20 |
113~30 |
113~05 |
113~07 |
-0~07 |
8,337 |
40,647 |
-3,948 |
Dec14 |
140904 |
112~22 |
113~03 |
112~09 |
112~12 |
-0~06 |
213,184 |
401,755 |
+6,641 |
Total Volume and Open Interest |
221,521 |
442,402 |
+2,693 |
3-Mth Short Sterling(LIFFE) |
Sep14 |
140904 |
99.43 |
99.44 |
99.42 |
99.43 |
+0.01 |
9,749 |
301,367 |
-551 |
Dec14 |
140904 |
99.30 |
99.33 |
99.27 |
99.31 |
+0.01 |
46,051 |
488,812 |
-5,094 |
Mar15 |
140904 |
99.13 |
99.17 |
99.12 |
99.13 |
+0.01 |
41,453 |
412,867 |
-5,636 |
Jun15 |
140904 |
98.92 |
98.99 |
98.92 |
98.93 |
+0.00 |
32,990 |
343,562 |
-849 |
Sep15 |
140904 |
98.74 |
98.79 |
98.73 |
98.74 |
+0.00 |
53,665 |
315,321 |
+2,653 |
Dec15 |
140904 |
98.54 |
98.60 |
98.53 |
98.54 |
unch |
72,373 |
271,969 |
-4,845 |
Total Volume and Open Interest |
436,975 |
3,166,768 |
-17,178 |
3-Mth Euribor(LIFFE) |
Sep14 |
140904 |
99.860 |
99.925 |
99.860 |
99.905 |
+0.040 |
51,219 |
474,552 |
+8,960 |
Dec14 |
140904 |
99.870 |
99.930 |
99.870 |
99.915 |
+0.045 |
103,140 |
437,420 |
-4,825 |
Mar15 |
140904 |
99.880 |
99.940 |
99.880 |
99.925 |
+0.045 |
102,085 |
377,006 |
+7,647 |
Total Volume and Open Interest |
609,149 |
3,680,203 |
+7,710 |
3-Mth Aus T-Bills(SFE) |
Sep14 |
140904 |
97.37 |
97.38 |
97.37 |
97.38 |
unch |
1,755 |
115,491 |
-3,407 |
Dec14 |
140904 |
97.39 |
97.40 |
97.38 |
97.39 |
-0.01 |
21,871 |
220,593 |
+3,721 |
Mar15 |
140904 |
97.39 |
97.41 |
97.37 |
97.39 |
unch |
18,924 |
199,663 |
+4,370 |
Jun15 |
140904 |
97.35 |
97.38 |
97.32 |
97.36 |
unch |
16,587 |
166,362 |
+2,037 |
Sep15 |
140904 |
97.27 |
97.30 |
97.24 |
97.28 |
unch |
11,466 |
116,795 |
-142 |
Dec15 |
140904 |
97.18 |
97.21 |
97.15 |
97.19 |
unch |
3,725 |
67,964 |
+389 |
Mar16 |
140904 |
97.08 |
97.11 |
97.04 |
97.10 |
+0.01 |
4,854 |
43,000 |
+2,192 |
Jun16 |
140904 |
96.98 |
97.01 |
96.94 |
97.00 |
+0.01 |
1,775 |
25,978 |
+644 |
Sep16 |
140904 |
96.86 |
96.91 |
96.84 |
96.90 |
unch |
219 |
2,843 |
+195 |
Dec16 |
140904 |
96.80 |
96.81 |
96.75 |
96.80 |
+0.01 |
7 |
588 |
+5 |
Total Volume and Open Interest |
81,185 |
959,744 |
+10,004 |
10-Year Aus T-Bonds(SFE) |
Sep14 |
140904 |
96.58 |
96.60 |
96.53 |
96.58 |
unch |
53,866 |
597,471 |
-2,939 |
Dec14 |
140904 |
96.51 |
96.54 |
96.49 |
96.53 |
-0.01 |
102 |
100 |
+77 |
Total Volume and Open Interest |
53,968 |
597,571 |
-2,862 |
3-Year Aus T-Bonds(SFE) |
Sep14 |
140904 |
97.28 |
97.31 |
97.25 |
97.30 |
+0.01 |
109,647 |
601,063 |
-6,920 |
Dec14 |
140904 |
97.23 |
97.25 |
97.23 |
97.25 |
unch |
31 |
30 |
+22 |
Total Volume and Open Interest |
109,678 |
601,093 |
-6,898 |
Gold(CMX) |
Oct14 |
140904 |
1269.0 |
1278.0 |
1260.6 |
1265.6 |
-3.8 |
11,749 |
22,093 |
-249 |
Dec14 |
140904 |
1269.8 |
1279.2 |
1261.3 |
1266.5 |
-3.8 |
190,582 |
272,981 |
+6,222 |
Feb15 |
140904 |
1272.6 |
1277.0 |
1262.7 |
1267.3 |
-3.8 |
1,713 |
18,927 |
-194 |
Apr15 |
140904 |
1272.3 |
1274.3 |
1263.9 |
1268.1 |
-3.7 |
527 |
11,256 |
+257 |
Jun15 |
140904 |
1275.9 |
1277.6 |
1266.5 |
1268.8 |
-3.7 |
326 |
8,580 |
+63 |
Aug15 |
140904 |
1271.4 |
1271.4 |
1269.7 |
1269.7 |
-3.7 |
32 |
5,281 |
+26 |
Oct15 |
140904 |
1269.9 |
1270.8 |
1269.8 |
1270.8 |
-3.7 |
18 |
569 |
+4 |
Dec15 |
140904 |
1271.6 |
1272.2 |
1268.9 |
1272.2 |
-3.6 |
129 |
13,395 |
+98 |
Feb16 |
140904 |
1273.9 |
1273.9 |
1273.9 |
1273.9 |
-3.6 |
200 |
1,048 |
+200 |
Apr16 |
140904 |
1275.8 |
1275.8 |
1275.8 |
1275.8 |
-3.6 |
0 |
150 |
+0 |
Jun16 |
140904 |
1277.9 |
1277.9 |
1277.9 |
1277.9 |
-3.6 |
2 |
4,125 |
+0 |
Total Volume and Open Interest |
205,782 |
371,515 |
+6,400 |
Silver(CMX) |
Sep14 |
140904 |
1914.5 |
1929.5 |
1898.5 |
1906.4 |
-4.4 |
327 |
1,502 |
-1,077 |
Dec14 |
140904 |
1921.5 |
1939.0 |
1904.5 |
1913.8 |
-5.1 |
54,206 |
126,579 |
+1,181 |
Mar15 |
140904 |
1930.5 |
1941.5 |
1915.5 |
1919.4 |
-5.3 |
1,076 |
9,023 |
+440 |
May15 |
140904 |
1929.5 |
1933.5 |
1920.0 |
1922.4 |
-5.5 |
92 |
4,160 |
+51 |
Jul15 |
140904 |
1928.0 |
1928.0 |
1925.5 |
1925.5 |
-5.7 |
55 |
3,974 |
+19 |
Sep15 |
140904 |
1948.5 |
1951.5 |
1928.3 |
1928.3 |
-6.2 |
6 |
1,379 |
+0 |
Dec15 |
140904 |
1939.0 |
1944.5 |
1928.0 |
1932.9 |
-7.1 |
45 |
7,621 |
+20 |
Total Volume and Open Interest |
56,203 |
162,307 |
+657 |
Platinum(NYMEX) |
Oct14 |
140904 |
1410.2 |
1417.3 |
1404.2 |
1408.3 |
-4.2 |
13,887 |
58,561 |
+199 |
Jan15 |
140904 |
1414.4 |
1419.0 |
1407.8 |
1410.1 |
-4.3 |
1,957 |
6,299 |
+1,546 |
Apr15 |
140904 |
1411.6 |
1411.6 |
1411.6 |
1411.6 |
-4.3 |
7 |
148 |
+5 |
Jul15 |
140904 |
1411.9 |
1411.9 |
1411.9 |
1411.9 |
-4.3 |
|
|
|
Total Volume and Open Interest |
15,853 |
65,015 |
+1,750 |
Palladium(NYMEX) |
Sep14 |
140904 |
877.75 |
890.40 |
877.75 |
890.40 |
+15.05 |
100 |
648 |
-67 |
Dec14 |
140904 |
875.45 |
891.70 |
873.15 |
891.00 |
+15.05 |
9,865 |
42,438 |
-361 |
Mar15 |
140904 |
890.00 |
891.40 |
887.55 |
891.40 |
+15.10 |
104 |
330 |
+42 |
Total Volume and Open Interest |
10,072 |
43,891 |
-384 |
Copper(CMX) |
Sep14 |
140904 |
312.30 |
315.60 |
312.30 |
313.85 |
+2.70 |
1,112 |
3,244 |
-447 |
Dec14 |
140904 |
313.05 |
317.30 |
312.70 |
315.10 |
+2.40 |
48,214 |
97,217 |
+404 |
Mar15 |
140904 |
313.90 |
318.05 |
313.55 |
315.90 |
+2.45 |
2,868 |
23,188 |
+276 |
May15 |
140904 |
313.60 |
317.90 |
313.60 |
316.15 |
+2.55 |
455 |
3,291 |
+139 |
Jul15 |
140904 |
314.95 |
317.60 |
314.95 |
316.25 |
+2.55 |
120 |
954 |
-5 |
Total Volume and Open Interest |
53,872 |
136,370 |
+297 |
DJIA Index(CBOT) |
Sep14 |
140904 |
17067 |
17142 |
17035 |
17079 |
+6 |
278 |
6,115 |
+202 |
Dec14 |
140904 |
16995 |
16995 |
16990 |
16995 |
+5 |
0 |
61 |
+0 |
Mar15 |
140904 |
16929 |
16929 |
16924 |
16929 |
+5 |
|
|
|
Jun15 |
140904 |
16839 |
16839 |
16834 |
16839 |
+5 |
|
|
|
Total Volume and Open Interest |
278 |
6,176 |
+202 |
E-mini DJIA Index(CBOT) |
Sep14 |
140904 |
17072 |
17154 |
17017 |
17079 |
+6 |
117,442 |
125,462 |
+848 |
Dec14 |
140904 |
16990 |
17069 |
16938 |
16995 |
+5 |
1,790 |
4,065 |
+1,276 |
Mar15 |
140904 |
16929 |
16929 |
16929 |
16929 |
+5 |
0 |
21 |
+0 |
Jun15 |
140904 |
16839 |
16839 |
16839 |
16839 |
+5 |
0 |
2 |
+0 |
Total Volume and Open Interest |
119,232 |
129,550 |
+2,124 |
S & P 500(CME) |
Sep14 |
140904 |
1999.00 |
2009.80 |
1991.00 |
1997.80 |
-1.00 |
8,832 |
154,067 |
+126 |
Dec14 |
140904 |
1998.00 |
2001.70 |
1982.70 |
1989.70 |
-1.00 |
726 |
7,586 |
+198 |
Mar15 |
140904 |
1982.20 |
1994.20 |
1975.20 |
1982.20 |
-1.00 |
0 |
3,145 |
+0 |
Jun15 |
140904 |
1975.30 |
1987.30 |
1968.30 |
1975.30 |
-1.00 |
|
|
|
Total Volume and Open Interest |
9,558 |
164,798 |
+324 |
S & P 500 E-Mini(Globex) |
Sep14 |
140904 |
1998.75 |
2010.00 |
1990.75 |
1997.75 |
-1.00 |
1,244,899 |
3,008,458 |
-2,660 |
Dec14 |
140904 |
1991.00 |
2001.75 |
1982.75 |
1989.75 |
-1.00 |
22,377 |
71,566 |
+10,074 |
Total Volume and Open Interest |
1,267,685 |
3,081,045 |
+7,768 |
NASDAQ 100(CME) |
Sep14 |
140904 |
4072.50 |
4101.00 |
4057.00 |
4069.30 |
-2.50 |
284 |
6,996 |
+46 |
Dec14 |
140904 |
4072.50 |
4091.50 |
4051.00 |
4061.80 |
-2.70 |
110 |
186 |
+105 |
Mar15 |
140904 |
4055.50 |
4055.50 |
4055.50 |
4055.50 |
-2.80 |
|
|
|
Total Volume and Open Interest |
394 |
7,182 |
+151 |
NASDAQ 100 E-Mini(Globex) |
Sep14 |
140904 |
4071.80 |
4101.00 |
4056.30 |
4069.30 |
-2.50 |
195,212 |
363,550 |
-4,249 |
Dec14 |
140904 |
4066.00 |
4093.30 |
4049.00 |
4061.80 |
-2.70 |
1,980 |
3,796 |
+405 |
Total Volume and Open Interest |
197,200 |
367,413 |
-3,840 |
S & P Midcap 400(CME) |
Sep14 |
140904 |
1434.30 |
1434.30 |
1434.30 |
1434.30 |
-2.90 |
0 |
835 |
+0 |
Dec14 |
140904 |
1430.30 |
1430.30 |
1430.30 |
1430.30 |
-2.90 |
|
|
|
Mar15 |
140904 |
1426.30 |
1426.30 |
1426.30 |
1426.30 |
-2.90 |
|
|
|
Total Volume and Open Interest |
0 |
835 |
+0 |
Volatility Index(CBOE) |
Sep14 |
140904 |
13.50 |
13.76 |
13.20 |
13.55 |
+0.05 |
39,085 |
166,881 |
-5,573 |
Oct14 |
140904 |
14.50 |
14.65 |
14.20 |
14.45 |
-0.05 |
28,248 |
86,426 |
+4,120 |
Nov14 |
140904 |
15.15 |
15.30 |
14.90 |
15.10 |
-0.05 |
11,550 |
40,626 |
+1,038 |
Dec14 |
140904 |
15.50 |
15.70 |
15.32 |
15.55 |
-0.05 |
7,989 |
45,779 |
-1,351 |
Total Volume and Open Interest |
96,265 |
411,143 |
-1,053 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep14 |
140904 |
15725 |
15775 |
15615 |
15710 |
-5 |
18,301 |
63,012 |
+1,015 |
Dec14 |
140904 |
15680 |
15735 |
15585 |
15675 |
-5 |
804 |
946 |
+426 |
Total Volume and Open Interest |
19,105 |
63,958 |
+1,441 |
Nikkei 225(SGX) |
Sep14 |
140904 |
15725 |
15805 |
15650 |
15650 |
-50 |
95,264 |
275,256 |
+12,793 |
Dec14 |
140904 |
15645 |
15710 |
15580 |
15580 |
-45 |
1,041 |
28,653 |
+545 |
Mar15 |
140904 |
15555 |
15555 |
15555 |
15555 |
-45 |
0 |
52 |
+0 |
Total Volume and Open Interest |
96,316 |
313,523 |
+13,339 |
CAC 40(EURONEXT) |
Sep14 |
140904 |
4414.0 |
4509.5 |
4401.5 |
4495.5 |
+74.5 |
69,199 |
250,716 |
-9,235 |
Oct14 |
140904 |
4408.0 |
4498.5 |
4393.5 |
4487.0 |
+75.0 |
243 |
18,551 |
-5 |
Nov14 |
140904 |
4475.5 |
4484.5 |
4475.5 |
4484.5 |
+74.0 |
|
|
|
Total Volume and Open Interest |
69,452 |
269,923 |
-9,242 |
Hang Seng Index(HKFE) |
Sep14 |
140904 |
25303 |
25359 |
25163 |
25197 |
-118 |
50,521 |
128,076 |
-3,062 |
Oct14 |
140904 |
25333 |
25342 |
25153 |
25181 |
-118 |
925 |
1,489 |
+592 |
Total Volume and Open Interest |
51,725 |
135,720 |
-2,335 |
DAX(EUREX) |
Sep14 |
140904 |
9613.5 |
9736.5 |
9537.5 |
9727.0 |
+109.0 |
92,012 |
136,282 |
-2,237 |
Dec14 |
140904 |
9622.5 |
9738.0 |
9542.0 |
9729.5 |
+108.0 |
2,923 |
10,350 |
+1,494 |
Mar15 |
140904 |
9589.0 |
9742.5 |
9589.0 |
9739.0 |
+107.0 |
2,303 |
3,534 |
+2,296 |
Total Volume and Open Interest |
97,238 |
150,166 |
+1,553 |
FT-SE 100(EURONEXT) |
Sep14 |
140904 |
6868.00 |
6907.50 |
6858.00 |
6878.00 |
+2.00 |
121,246 |
600,216 |
+3,529 |
Dec14 |
140904 |
6847.50 |
6875.00 |
6833.50 |
6852.00 |
+3.00 |
4,713 |
20,248 |
-201 |
Mar15 |
140904 |
6807.00 |
6808.50 |
6804.00 |
6804.00 |
+2.00 |
0 |
576 |
+0 |
Total Volume and Open Interest |
125,959 |
621,080 |
+3,328 |
SPI 200(SFE) |
Sep14 |
140904 |
5647.0 |
5665.0 |
5611.0 |
5633.0 |
-16.0 |
20,841 |
241,120 |
+212 |
Dec14 |
140904 |
5660.0 |
5660.0 |
5614.0 |
5632.0 |
-16.0 |
65 |
3,631 |
+24 |
Mar15 |
140904 |
5595.0 |
5595.0 |
5595.0 |
5595.0 |
-16.0 |
50 |
2,306 |
+28 |
Total Volume and Open Interest |
21,050 |
249,454 |
+355 |
FTSE MIB(ISE) |
Sep14 |
140904 |
20740.00 |
21445.00 |
20680.00 |
21417.00 |
+580.00 |
23,030 |
45,455 |
-32 |
Dec14 |
140904 |
20655.00 |
21330.00 |
20595.00 |
21297.00 |
+565.00 |
57 |
789 |
-2 |
Mar15 |
140904 |
20620.00 |
21302.00 |
20620.00 |
21302.00 |
+565.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
23,087 |
46,245 |
-34 |
KOSPI 200(KFE) |
Sep14 |
140904 |
262.90 |
264.25 |
262.60 |
262.60 |
+0.10 |
150,801 |
128,189 |
+8,758 |
Dec14 |
140904 |
264.45 |
265.75 |
264.05 |
264.05 |
unch |
3,072 |
13,253 |
+2,256 |
Mar15 |
140904 |
263.75 |
264.70 |
263.05 |
263.45 |
+0.50 |
12 |
776 |
+4 |
Total Volume and Open Interest |
153,885 |
143,299 |
+11,018 |
GSCI(CME) |
Sep14 |
140904 |
604.50 |
607.60 |
602.50 |
603.45 |
-4.10 |
230 |
8,108 |
-13 |
Oct14 |
140904 |
602.95 |
607.50 |
602.50 |
602.95 |
-4.50 |
1 |
735 |
+0 |
Nov14 |
140904 |
602.95 |
607.80 |
602.25 |
602.95 |
-4.80 |
|
|
|
Total Volume and Open Interest |
231 |
8,843 |
-13 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|