|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue September 09, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep14 |
140909 |
1090.00 |
1094.50 |
1076.00 |
1076.50 |
-14.25 |
160 |
325 |
-94 |
Nov14 |
140909 |
1008.00 |
1008.75 |
991.50 |
992.75 |
-15.75 |
115,752 |
419,465 |
-4,700 |
Jan15 |
140909 |
1015.00 |
1015.50 |
998.25 |
999.25 |
-16.25 |
25,713 |
85,927 |
+725 |
Mar15 |
140909 |
1022.00 |
1022.00 |
1004.50 |
1005.00 |
-17.00 |
15,732 |
64,133 |
+2,791 |
May15 |
140909 |
1027.75 |
1028.25 |
1010.50 |
1011.25 |
-16.50 |
8,179 |
35,742 |
+1,178 |
Jul15 |
140909 |
1033.25 |
1034.00 |
1016.25 |
1017.50 |
-15.75 |
9,490 |
35,148 |
+1,131 |
Aug15 |
140909 |
1034.00 |
1034.00 |
1018.00 |
1018.75 |
-15.25 |
278 |
1,854 |
+67 |
Sep15 |
140909 |
1025.00 |
1025.00 |
1010.50 |
1010.50 |
-14.50 |
71 |
614 |
+22 |
Nov15 |
140909 |
1020.25 |
1020.75 |
1005.50 |
1006.25 |
-14.00 |
6,076 |
42,175 |
+762 |
Jan16 |
140909 |
1024.50 |
1024.50 |
1011.25 |
1011.25 |
-13.25 |
25 |
438 |
+17 |
Mar16 |
140909 |
1027.25 |
1027.25 |
1015.00 |
1015.00 |
-12.25 |
6 |
78 |
+5 |
May16 |
140909 |
1029.50 |
1029.50 |
1019.00 |
1019.00 |
-10.50 |
2 |
21 |
+0 |
Jul16 |
140909 |
1034.50 |
1034.50 |
1025.25 |
1025.25 |
-9.25 |
2 |
86 |
+0 |
Aug16 |
140909 |
1032.50 |
1032.50 |
1024.25 |
1024.25 |
-8.25 |
0 |
15 |
+0 |
Total Volume and Open Interest |
181,524 |
686,808 |
+1,926 |
Soybean Meal(CBOT) |
Sep14 |
140909 |
447.00 |
463.80 |
446.20 |
453.70 |
+7.50 |
559 |
2,049 |
-351 |
Oct14 |
140909 |
353.10 |
355.00 |
350.20 |
352.40 |
-0.70 |
11,856 |
45,340 |
+1,923 |
Dec14 |
140909 |
342.00 |
344.20 |
337.00 |
338.70 |
-3.70 |
34,287 |
168,130 |
+747 |
Jan15 |
140909 |
339.60 |
341.00 |
334.00 |
335.20 |
-4.60 |
4,817 |
31,238 |
+742 |
Mar15 |
140909 |
337.10 |
338.70 |
331.10 |
331.90 |
-5.10 |
4,386 |
33,597 |
+404 |
May15 |
140909 |
336.70 |
338.20 |
331.30 |
332.00 |
-4.50 |
3,465 |
21,640 |
+223 |
Jul15 |
140909 |
337.80 |
339.10 |
332.90 |
333.80 |
-4.00 |
2,974 |
21,793 |
+745 |
Aug15 |
140909 |
337.80 |
338.20 |
333.40 |
333.80 |
-4.30 |
319 |
4,241 |
+79 |
Sep15 |
140909 |
337.70 |
337.70 |
332.70 |
332.70 |
-3.80 |
98 |
2,568 |
+35 |
Oct15 |
140909 |
333.90 |
333.90 |
329.20 |
329.20 |
-4.20 |
91 |
1,620 |
+23 |
Total Volume and Open Interest |
63,298 |
338,579 |
+4,825 |
Soybean Oil(CBOT) |
Sep14 |
140909 |
32.00 |
32.00 |
31.55 |
31.59 |
-0.44 |
636 |
474 |
-357 |
Oct14 |
140909 |
32.10 |
32.11 |
31.51 |
31.56 |
-0.40 |
14,259 |
39,711 |
+1,468 |
Dec14 |
140909 |
32.26 |
32.26 |
31.67 |
31.72 |
-0.42 |
39,042 |
211,547 |
-2,498 |
Jan15 |
140909 |
32.52 |
32.52 |
31.95 |
31.99 |
-0.43 |
4,764 |
30,159 |
+472 |
Mar15 |
140909 |
32.82 |
32.82 |
32.25 |
32.29 |
-0.43 |
3,420 |
31,491 |
+1,158 |
May15 |
140909 |
33.09 |
33.09 |
32.49 |
32.54 |
-0.45 |
2,560 |
16,640 |
+492 |
Jul15 |
140909 |
33.36 |
33.36 |
32.70 |
32.74 |
-0.47 |
2,696 |
16,736 |
+783 |
Aug15 |
140909 |
33.10 |
33.35 |
32.83 |
32.88 |
-0.47 |
179 |
3,508 |
+32 |
Sep15 |
140909 |
33.18 |
33.44 |
32.98 |
32.98 |
-0.46 |
244 |
3,192 |
+37 |
Oct15 |
140909 |
33.50 |
33.50 |
33.05 |
33.05 |
-0.45 |
152 |
3,172 |
+46 |
Total Volume and Open Interest |
69,219 |
366,656 |
+2,225 |
Canola(WCE) |
Nov14 |
140909 |
419.1 |
420.5 |
415.1 |
416.5 |
-5.0 |
13,943 |
99,004 |
+1,638 |
Jan15 |
140909 |
425.0 |
425.2 |
420.0 |
421.3 |
-4.9 |
5,022 |
39,360 |
+189 |
Mar15 |
140909 |
430.2 |
430.3 |
425.4 |
426.7 |
-4.9 |
4,072 |
13,536 |
-465 |
May15 |
140909 |
433.2 |
433.2 |
429.4 |
430.8 |
-4.5 |
1,989 |
6,964 |
-733 |
Jul15 |
140909 |
438.5 |
438.5 |
433.4 |
434.5 |
-4.0 |
876 |
8,651 |
-30 |
Total Volume and Open Interest |
26,659 |
175,928 |
+385 |
Corn(CBOT) |
Sep14 |
140909 |
338.75 |
338.75 |
334.75 |
336.25 |
-3.00 |
3,218 |
4,236 |
-2,211 |
Dec14 |
140909 |
348.25 |
348.25 |
343.00 |
344.25 |
-4.00 |
153,539 |
795,629 |
-15,433 |
Mar15 |
140909 |
361.00 |
361.00 |
355.75 |
357.25 |
-4.00 |
24,112 |
192,283 |
+912 |
May15 |
140909 |
369.75 |
369.75 |
364.25 |
365.50 |
-4.25 |
7,647 |
46,054 |
+105 |
Jul15 |
140909 |
376.75 |
376.75 |
371.75 |
372.75 |
-4.00 |
8,631 |
68,106 |
+126 |
Sep15 |
140909 |
384.00 |
384.25 |
379.50 |
380.25 |
-4.00 |
2,469 |
20,014 |
+82 |
Dec15 |
140909 |
393.00 |
393.00 |
388.50 |
389.50 |
-4.00 |
9,869 |
90,371 |
-74 |
Mar16 |
140909 |
401.00 |
402.00 |
397.50 |
398.50 |
-3.50 |
125 |
2,454 |
+75 |
May16 |
140909 |
405.50 |
408.25 |
404.00 |
404.75 |
-3.50 |
4 |
698 |
-1 |
Jul16 |
140909 |
411.00 |
412.00 |
407.00 |
408.25 |
-3.75 |
17 |
1,487 |
-5 |
Total Volume and Open Interest |
209,823 |
1,225,046 |
-16,364 |
Wheat(CBOT) |
Sep14 |
140909 |
528.50 |
533.50 |
523.50 |
527.50 |
-6.00 |
1,101 |
931 |
-967 |
Dec14 |
140909 |
533.75 |
533.75 |
523.25 |
527.50 |
-6.00 |
48,720 |
248,692 |
+47 |
Mar15 |
140909 |
549.25 |
550.75 |
540.75 |
544.00 |
-6.75 |
13,321 |
72,425 |
-446 |
May15 |
140909 |
558.50 |
562.50 |
552.50 |
555.00 |
-7.50 |
3,127 |
23,209 |
+427 |
Jul15 |
140909 |
570.25 |
572.00 |
562.00 |
564.50 |
-7.50 |
2,096 |
36,202 |
+241 |
Sep15 |
140909 |
580.00 |
583.50 |
574.00 |
576.00 |
-7.50 |
248 |
2,599 |
+54 |
Total Volume and Open Interest |
69,249 |
390,815 |
-586 |
Wheat(KCBT) |
Sep14 |
140909 |
615.25 |
625.00 |
613.00 |
613.00 |
-12.00 |
46 |
297 |
-66 |
Dec14 |
140909 |
629.00 |
629.00 |
620.75 |
623.00 |
-6.00 |
11,578 |
92,035 |
+626 |
Mar15 |
140909 |
635.00 |
635.00 |
626.75 |
629.25 |
-5.75 |
2,693 |
24,341 |
+132 |
May15 |
140909 |
634.25 |
637.25 |
628.00 |
631.75 |
-5.50 |
1,221 |
7,791 |
+150 |
Jul15 |
140909 |
622.50 |
625.00 |
616.25 |
620.25 |
-4.75 |
1,273 |
10,443 |
+153 |
Sep15 |
140909 |
631.25 |
636.00 |
628.00 |
631.25 |
-4.75 |
27 |
1,037 |
+6 |
Total Volume and Open Interest |
16,850 |
136,976 |
+1,007 |
Wheat(MGE) |
Sep14 |
140909 |
625.50 |
625.75 |
624.25 |
624.25 |
-5.75 |
32 |
185 |
-31 |
Dec14 |
140909 |
610.00 |
610.00 |
603.25 |
605.25 |
-5.50 |
5,907 |
38,290 |
-691 |
Mar15 |
140909 |
625.00 |
625.00 |
618.00 |
619.75 |
-6.00 |
1,025 |
11,812 |
-170 |
May15 |
140909 |
628.00 |
630.75 |
628.00 |
629.50 |
-6.00 |
370 |
3,024 |
-3 |
Jul15 |
140909 |
638.00 |
641.00 |
635.25 |
637.00 |
-6.75 |
480 |
1,865 |
+51 |
Total Volume and Open Interest |
7,821 |
56,772 |
-841 |
Oats(CBOT) |
Sep14 |
140909 |
390.00 |
390.00 |
371.00 |
379.00 |
+2.00 |
13 |
218 |
-12 |
Dec14 |
140909 |
345.75 |
350.75 |
344.00 |
349.00 |
+2.00 |
208 |
6,661 |
-74 |
Mar15 |
140909 |
334.75 |
334.75 |
329.75 |
331.50 |
-1.00 |
25 |
1,447 |
-2 |
May15 |
140909 |
323.00 |
325.25 |
321.75 |
322.75 |
-2.50 |
8 |
304 |
+2 |
Total Volume and Open Interest |
260 |
8,700 |
-80 |
Rough Rice(CBOT) |
Sep14 |
140909 |
12.34 |
12.34 |
12.25 |
12.25 |
-0.07 |
10 |
472 |
-10 |
Nov14 |
140909 |
12.45 |
12.46 |
12.33 |
12.35 |
-0.09 |
290 |
7,402 |
+102 |
Jan15 |
140909 |
12.67 |
12.67 |
12.56 |
12.56 |
-0.10 |
155 |
1,094 |
+39 |
Mar15 |
140909 |
12.82 |
12.87 |
12.77 |
12.77 |
-0.08 |
1 |
106 |
+0 |
Total Volume and Open Interest |
456 |
9,074 |
+131 |
Live Cattle(CME) |
Oct14 |
140909 |
158.575 |
160.450 |
158.485 |
159.685 |
+1.150 |
27,413 |
114,551 |
-2,827 |
Dec14 |
140909 |
161.000 |
162.850 |
160.800 |
162.285 |
+1.435 |
21,600 |
98,940 |
+3,142 |
Feb15 |
140909 |
159.575 |
161.235 |
159.185 |
160.850 |
+1.400 |
8,334 |
50,403 |
+1,678 |
Apr15 |
140909 |
157.235 |
158.435 |
157.200 |
158.250 |
+0.925 |
5,264 |
28,860 |
+686 |
Jun15 |
140909 |
149.700 |
150.600 |
149.500 |
150.400 |
+0.450 |
1,359 |
11,670 |
+327 |
Aug15 |
140909 |
147.850 |
148.535 |
147.735 |
148.250 |
+0.350 |
370 |
3,173 |
+5 |
Total Volume and Open Interest |
64,525 |
309,703 |
+3,124 |
Feeder Cattle(CME) |
Sep14 |
140909 |
226.630 |
229.300 |
226.630 |
228.630 |
+1.480 |
1,409 |
4,980 |
-235 |
Oct14 |
140909 |
225.685 |
228.400 |
225.435 |
227.750 |
+1.815 |
3,965 |
14,669 |
+177 |
Nov14 |
140909 |
223.935 |
226.785 |
223.900 |
226.250 |
+2.065 |
1,678 |
8,974 |
+484 |
Jan15 |
140909 |
218.035 |
220.500 |
217.900 |
219.685 |
+1.700 |
1,304 |
9,393 |
+42 |
Mar15 |
140909 |
217.080 |
218.985 |
217.080 |
218.785 |
+1.435 |
429 |
3,194 |
+64 |
Apr15 |
140909 |
217.750 |
218.850 |
217.400 |
218.435 |
+1.305 |
108 |
918 |
+5 |
May15 |
140909 |
216.535 |
218.600 |
216.500 |
218.580 |
+1.500 |
171 |
1,193 |
+87 |
Total Volume and Open Interest |
9,136 |
43,509 |
+684 |
Lean Hogs(CME) |
Oct14 |
140909 |
103.400 |
106.080 |
103.050 |
105.785 |
+2.705 |
26,291 |
63,633 |
-4,312 |
Dec14 |
140909 |
95.750 |
98.850 |
95.580 |
98.250 |
+2.200 |
15,407 |
78,182 |
+973 |
Feb15 |
140909 |
92.150 |
93.980 |
92.150 |
93.800 |
+1.320 |
7,175 |
41,016 |
+58 |
Apr15 |
140909 |
90.980 |
92.250 |
90.800 |
92.050 |
+1.250 |
4,189 |
24,489 |
-158 |
May15 |
140909 |
91.980 |
92.480 |
91.980 |
92.000 |
+1.750 |
35 |
877 |
+13 |
Jun15 |
140909 |
94.500 |
95.500 |
94.500 |
95.480 |
+0.730 |
1,500 |
10,698 |
+21 |
Jul15 |
140909 |
92.230 |
92.900 |
92.230 |
92.500 |
+0.500 |
122 |
2,724 |
+34 |
Aug15 |
140909 |
89.500 |
90.000 |
89.350 |
89.750 |
+0.850 |
132 |
2,142 |
+33 |
Total Volume and Open Interest |
54,894 |
225,015 |
-3,311 |
Class III Milk(CME) |
Sep14 |
140909 |
24.41 |
24.52 |
24.40 |
24.52 |
+0.07 |
192 |
5,178 |
+174 |
Oct14 |
140909 |
22.92 |
23.65 |
22.91 |
23.57 |
+0.59 |
389 |
5,092 |
+118 |
Nov14 |
140909 |
20.72 |
21.23 |
20.71 |
21.21 |
+0.47 |
204 |
3,377 |
+40 |
Dec14 |
140909 |
19.70 |
19.95 |
19.70 |
19.93 |
+0.19 |
234 |
3,180 |
+36 |
Jan15 |
140909 |
18.62 |
18.68 |
18.61 |
18.62 |
+0.02 |
40 |
2,221 |
+27 |
Feb15 |
140909 |
18.09 |
18.11 |
18.09 |
18.10 |
+0.03 |
54 |
2,062 |
+17 |
Mar15 |
140909 |
17.95 |
17.95 |
17.91 |
17.92 |
unch |
66 |
1,907 |
+32 |
Apr15 |
140909 |
17.89 |
18.00 |
17.89 |
17.95 |
+0.07 |
31 |
1,427 |
+28 |
May15 |
140909 |
17.92 |
17.95 |
17.90 |
17.95 |
+0.06 |
54 |
1,324 |
+39 |
Jun15 |
140909 |
17.95 |
18.00 |
17.95 |
17.99 |
+0.07 |
43 |
1,266 |
+33 |
Jul15 |
140909 |
18.04 |
18.14 |
18.04 |
18.12 |
+0.08 |
37 |
714 |
+24 |
Aug15 |
140909 |
18.10 |
18.10 |
18.08 |
18.08 |
+0.02 |
29 |
613 |
+13 |
Sep15 |
140909 |
18.11 |
18.11 |
18.11 |
18.11 |
+0.01 |
26 |
601 |
+22 |
Total Volume and Open Interest |
1,486 |
30,285 |
+685 |
Cocoa(ICE) |
Sep14 |
140909 |
3067 |
3080 |
3040 |
3071 |
-11 |
5 |
513 |
-1 |
Dec14 |
140909 |
3055 |
3087 |
3030 |
3079 |
+8 |
14,992 |
125,734 |
-2,270 |
Mar15 |
140909 |
3040 |
3070 |
3017 |
3065 |
+9 |
4,711 |
46,856 |
+122 |
May15 |
140909 |
3040 |
3065 |
3012 |
3060 |
+7 |
1,320 |
15,926 |
+349 |
Jul15 |
140909 |
3026 |
3054 |
3006 |
3053 |
+8 |
503 |
11,409 |
+184 |
Sep15 |
140909 |
3004 |
3039 |
2996 |
3039 |
+10 |
65 |
3,289 |
+11 |
Dec15 |
140909 |
3029 |
3029 |
3029 |
3029 |
+10 |
784 |
3,182 |
+519 |
Total Volume and Open Interest |
22,461 |
210,784 |
-1,084 |
Coffee "C"(ICE) |
Sep14 |
140909 |
190.80 |
190.80 |
188.10 |
188.10 |
-1.55 |
4 |
38 |
-3 |
Dec14 |
140909 |
194.45 |
196.20 |
191.55 |
192.60 |
-1.85 |
8,976 |
96,793 |
-192 |
Mar15 |
140909 |
198.20 |
200.05 |
195.70 |
196.60 |
-1.90 |
2,124 |
36,959 |
+224 |
May15 |
140909 |
199.60 |
202.15 |
198.00 |
198.90 |
-1.85 |
433 |
8,942 |
+140 |
Jul15 |
140909 |
201.00 |
202.85 |
199.65 |
200.35 |
-1.95 |
87 |
3,294 |
-4 |
Sep15 |
140909 |
201.20 |
203.55 |
201.05 |
201.05 |
-2.00 |
72 |
2,551 |
-124 |
Total Volume and Open Interest |
11,739 |
156,038 |
+56 |
Orange Juice(ICE) |
Sep14 |
140909 |
150.65 |
150.65 |
150.65 |
150.65 |
+0.15 |
11 |
103 |
+0 |
Nov14 |
140909 |
149.40 |
150.60 |
147.50 |
148.75 |
+0.15 |
359 |
9,114 |
-58 |
Jan15 |
140909 |
149.95 |
151.55 |
149.15 |
149.90 |
-0.30 |
86 |
1,819 |
-3 |
Mar15 |
140909 |
151.25 |
153.00 |
151.25 |
151.25 |
-0.85 |
49 |
727 |
+40 |
May15 |
140909 |
153.10 |
153.10 |
153.10 |
153.10 |
-1.10 |
0 |
86 |
+0 |
Jul15 |
140909 |
155.70 |
155.70 |
155.70 |
155.70 |
-1.10 |
|
|
|
Total Volume and Open Interest |
505 |
11,849 |
-21 |
Sugar #11(ICE) |
Oct14 |
140909 |
14.99 |
15.08 |
14.71 |
14.88 |
-0.06 |
60,057 |
380,448 |
-19,882 |
Mar15 |
140909 |
17.21 |
17.30 |
16.97 |
17.08 |
-0.13 |
37,128 |
291,164 |
+1,832 |
May15 |
140909 |
17.68 |
17.78 |
17.50 |
17.56 |
-0.14 |
5,147 |
69,568 |
+33 |
Jul15 |
140909 |
18.03 |
18.13 |
17.87 |
17.92 |
-0.12 |
4,656 |
76,212 |
+122 |
Oct15 |
140909 |
18.54 |
18.55 |
18.35 |
18.40 |
-0.11 |
1,775 |
38,748 |
-349 |
Mar16 |
140909 |
19.18 |
19.19 |
18.99 |
19.04 |
-0.11 |
1,615 |
18,001 |
+825 |
May16 |
140909 |
19.14 |
19.15 |
18.99 |
19.04 |
-0.09 |
705 |
3,540 |
+51 |
Jul16 |
140909 |
19.06 |
19.07 |
18.94 |
19.00 |
-0.05 |
444 |
3,998 |
+60 |
Total Volume and Open Interest |
111,706 |
893,144 |
-17,239 |
London Cocoa(LCE) |
Sep14 |
140909 |
2004 |
2024 |
1994 |
2021 |
+13 |
4,753 |
22,582 |
-2,928 |
Dec14 |
140909 |
1977 |
1999 |
1959 |
1995 |
+17 |
6,039 |
109,717 |
+895 |
Mar15 |
140909 |
1950 |
1970 |
1934 |
1967 |
+16 |
2,857 |
73,498 |
-93 |
May15 |
140909 |
1941 |
1962 |
1925 |
1958 |
+16 |
1,606 |
33,372 |
-155 |
Jul15 |
140909 |
1932 |
1953 |
1916 |
1949 |
+17 |
1,437 |
11,012 |
+604 |
Sep15 |
140909 |
1924 |
1945 |
1909 |
1941 |
+17 |
1,056 |
9,593 |
+47 |
Dec15 |
140909 |
1914 |
1935 |
1899 |
1932 |
+19 |
247 |
6,809 |
+555 |
Total Volume and Open Interest |
18,030 |
268,970 |
-1,042 |
London Sugar(LCE) |
Oct14 |
140909 |
414.40 |
415.00 |
405.20 |
405.60 |
-8.00 |
8,410 |
20,918 |
-2,084 |
Dec14 |
140909 |
432.10 |
432.50 |
424.10 |
426.80 |
-4.20 |
7,291 |
29,536 |
+1,934 |
Mar15 |
140909 |
451.60 |
452.20 |
444.60 |
446.70 |
-4.10 |
4,031 |
18,396 |
+655 |
May15 |
140909 |
462.90 |
463.50 |
457.50 |
459.10 |
-2.90 |
1,112 |
5,780 |
+111 |
Aug15 |
140909 |
472.30 |
473.50 |
468.00 |
469.00 |
-2.80 |
267 |
2,979 |
+31 |
Total Volume and Open Interest |
21,126 |
79,327 |
+652 |
Cotton(ICE) |
Oct14 |
140909 |
66.56 |
68.55 |
66.56 |
67.78 |
+1.22 |
11 |
235 |
-4 |
Dec14 |
140909 |
65.04 |
65.87 |
64.43 |
65.79 |
+0.74 |
15,721 |
111,276 |
+497 |
Mar15 |
140909 |
64.72 |
65.49 |
64.17 |
65.44 |
+0.71 |
6,055 |
51,844 |
+1,542 |
May15 |
140909 |
65.32 |
65.98 |
64.95 |
65.96 |
+0.52 |
661 |
6,883 |
+139 |
Jul15 |
140909 |
65.85 |
66.61 |
65.75 |
66.61 |
+0.46 |
224 |
4,372 |
+72 |
Oct15 |
140909 |
67.15 |
67.15 |
67.15 |
67.15 |
+0.41 |
0 |
5 |
+0 |
Total Volume and Open Interest |
22,754 |
179,479 |
+2,283 |
Lumber(CME) |
Sep14 |
140909 |
343.0 |
347.5 |
343.0 |
346.0 |
+2.0 |
126 |
490 |
-76 |
Nov14 |
140909 |
334.3 |
339.7 |
333.1 |
337.8 |
+3.4 |
634 |
3,086 |
-94 |
Jan15 |
140909 |
342.1 |
345.5 |
341.0 |
345.1 |
+3.1 |
70 |
251 |
+26 |
Mar15 |
140909 |
348.2 |
348.2 |
345.0 |
348.2 |
+2.2 |
0 |
65 |
+0 |
Total Volume and Open Interest |
830 |
3,902 |
-144 |
Crude Oil(NYM) |
Oct14 |
140909 |
93.11 |
93.94 |
92.52 |
92.75 |
+0.09 |
261,386 |
228,674 |
-7,174 |
Nov14 |
140909 |
92.39 |
93.01 |
91.63 |
91.89 |
-0.16 |
83,967 |
167,573 |
+410 |
Dec14 |
140909 |
91.92 |
92.47 |
91.23 |
91.45 |
-0.27 |
67,252 |
224,841 |
+370 |
Jan15 |
140909 |
91.60 |
92.20 |
91.11 |
91.33 |
-0.29 |
18,453 |
85,552 |
+378 |
Feb15 |
140909 |
91.41 |
91.99 |
91.05 |
91.27 |
-0.29 |
10,113 |
47,504 |
+2,125 |
Mar15 |
140909 |
91.58 |
91.89 |
90.98 |
91.21 |
-0.30 |
13,526 |
68,555 |
-1,057 |
Apr15 |
140909 |
91.38 |
91.64 |
90.87 |
91.09 |
-0.30 |
2,876 |
31,852 |
+27 |
May15 |
140909 |
91.36 |
91.48 |
90.89 |
90.98 |
-0.30 |
2,307 |
27,913 |
+141 |
Jun15 |
140909 |
91.12 |
91.46 |
90.55 |
90.85 |
-0.31 |
13,935 |
119,472 |
-35 |
Jul15 |
140909 |
90.95 |
91.26 |
90.51 |
90.64 |
-0.31 |
1,129 |
30,339 |
+96 |
Aug15 |
140909 |
90.80 |
90.80 |
90.35 |
90.44 |
-0.31 |
1,236 |
23,014 |
+25 |
Sep15 |
140909 |
90.57 |
90.57 |
90.21 |
90.29 |
-0.29 |
1,074 |
37,909 |
+100 |
Oct15 |
140909 |
90.18 |
90.18 |
90.18 |
90.18 |
-0.27 |
672 |
22,522 |
-91 |
Nov15 |
140909 |
90.09 |
90.09 |
90.09 |
90.09 |
-0.25 |
640 |
23,579 |
+131 |
Dec15 |
140909 |
90.12 |
90.40 |
89.74 |
90.01 |
-0.23 |
21,309 |
155,702 |
+2,073 |
Jan16 |
140909 |
89.81 |
89.81 |
89.81 |
89.81 |
-0.20 |
471 |
27,172 |
+96 |
Total Volume and Open Interest |
508,858 |
1,539,501 |
-419 |
e-miNY Crude Oil(NYM) |
Sep14 |
140819 |
96.600 |
97.050 |
94.450 |
94.475 |
-1.925 |
6,309 |
1,673 |
-232 |
Oct14 |
140909 |
93.150 |
93.925 |
92.525 |
92.750 |
+0.100 |
7,614 |
2,310 |
-38 |
Nov14 |
140909 |
92.300 |
93.000 |
91.625 |
91.900 |
-0.150 |
345 |
1,150 |
-39 |
Dec14 |
140909 |
91.975 |
92.400 |
91.325 |
91.450 |
-0.275 |
93 |
3,564 |
+42 |
Jan15 |
140909 |
92.075 |
92.075 |
91.225 |
91.325 |
-0.300 |
4 |
34 |
-2 |
Feb15 |
140909 |
91.275 |
91.275 |
91.275 |
91.275 |
-0.275 |
2 |
11 |
+2 |
Mar15 |
140909 |
91.400 |
91.400 |
91.200 |
91.200 |
-0.300 |
0 |
4 |
+0 |
Apr15 |
140909 |
91.100 |
91.100 |
91.100 |
91.100 |
-0.300 |
0 |
2 |
+0 |
May15 |
140909 |
90.975 |
90.975 |
90.975 |
90.975 |
-0.300 |
0 |
3 |
+0 |
Jun15 |
140909 |
90.850 |
90.850 |
90.850 |
90.850 |
-0.300 |
0 |
18 |
+0 |
Total Volume and Open Interest |
8,060 |
7,197 |
-33 |
NY Harbor ULSD(NYM) |
Oct14 |
140909 |
281.09 |
281.40 |
278.76 |
279.15 |
-1.79 |
52,413 |
97,094 |
+506 |
Nov14 |
140909 |
281.65 |
282.07 |
279.46 |
279.84 |
-1.76 |
16,029 |
46,511 |
+1,017 |
Dec14 |
140909 |
282.16 |
282.68 |
280.17 |
280.51 |
-1.71 |
15,071 |
47,932 |
-730 |
Jan15 |
140909 |
282.30 |
283.02 |
280.84 |
281.18 |
-1.61 |
7,950 |
34,784 |
-3 |
Feb15 |
140909 |
282.00 |
282.86 |
280.70 |
281.01 |
-1.48 |
6,146 |
27,158 |
+797 |
Mar15 |
140909 |
281.03 |
281.59 |
279.70 |
280.08 |
-1.41 |
6,103 |
29,334 |
+897 |
Apr15 |
140909 |
279.67 |
280.20 |
278.46 |
278.94 |
-1.36 |
2,842 |
18,599 |
+218 |
May15 |
140909 |
278.91 |
279.38 |
278.02 |
278.42 |
-1.25 |
1,464 |
6,784 |
-310 |
Jun15 |
140909 |
278.83 |
279.19 |
277.87 |
278.43 |
-1.13 |
1,750 |
20,885 |
-273 |
Jul15 |
140909 |
279.18 |
279.45 |
278.40 |
278.88 |
-0.99 |
199 |
2,518 |
+13 |
Aug15 |
140909 |
279.25 |
279.90 |
279.25 |
279.33 |
-0.87 |
197 |
2,046 |
-2 |
Sep15 |
140909 |
280.12 |
280.31 |
279.25 |
279.79 |
-0.80 |
248 |
2,464 |
-29 |
Oct15 |
140909 |
280.78 |
281.10 |
279.73 |
280.11 |
-0.78 |
199 |
1,784 |
+36 |
Nov15 |
140909 |
280.75 |
280.75 |
280.26 |
280.26 |
-0.73 |
158 |
1,222 |
-9 |
Total Volume and Open Interest |
111,538 |
364,404 |
+2,377 |
RBOB Gasoline(NYM) |
Oct14 |
140909 |
256.06 |
257.16 |
254.20 |
254.84 |
-1.35 |
62,771 |
87,553 |
-1,608 |
Nov14 |
140909 |
252.01 |
253.19 |
250.37 |
250.97 |
-1.47 |
34,449 |
58,653 |
+1,070 |
Dec14 |
140909 |
249.72 |
250.36 |
247.70 |
248.26 |
-1.51 |
25,309 |
35,665 |
+1,052 |
Jan15 |
140909 |
248.82 |
249.75 |
247.43 |
247.79 |
-1.59 |
10,600 |
18,866 |
-74 |
Feb15 |
140909 |
250.55 |
250.56 |
248.39 |
248.83 |
-1.53 |
5,686 |
9,831 |
-361 |
Mar15 |
140909 |
251.35 |
252.45 |
250.42 |
250.87 |
-1.47 |
5,939 |
13,575 |
+1,092 |
Apr15 |
140909 |
269.74 |
269.78 |
268.28 |
268.89 |
-1.37 |
4,053 |
11,263 |
+2,105 |
May15 |
140909 |
270.00 |
270.08 |
268.41 |
269.09 |
-1.28 |
1,519 |
8,095 |
+57 |
Jun15 |
140909 |
268.83 |
268.91 |
267.43 |
267.97 |
-1.23 |
1,505 |
8,606 |
+15 |
Jul15 |
140909 |
266.18 |
266.46 |
265.86 |
266.29 |
-1.08 |
611 |
2,563 |
+181 |
Total Volume and Open Interest |
154,601 |
268,187 |
+3,611 |
e-miNY RBOB Gasoline(NYM) |
Oct14 |
140909 |
254.80 |
254.84 |
254.80 |
254.80 |
-1.40 |
0 |
1 |
+0 |
Nov14 |
140909 |
251.00 |
251.00 |
250.97 |
251.00 |
-1.40 |
|
|
|
Dec14 |
140909 |
248.30 |
248.30 |
248.26 |
248.30 |
-1.50 |
|
|
|
Jan15 |
140909 |
247.80 |
247.80 |
247.79 |
247.80 |
-1.60 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Oct14 |
140909 |
3.887 |
4.016 |
3.853 |
3.984 |
+0.108 |
72,551 |
170,598 |
-4,563 |
Nov14 |
140909 |
3.938 |
4.060 |
3.907 |
4.035 |
+0.108 |
31,010 |
175,477 |
+689 |
Dec14 |
140909 |
4.019 |
4.141 |
3.994 |
4.110 |
+0.095 |
14,413 |
82,921 |
+416 |
Jan15 |
140909 |
4.101 |
4.203 |
4.068 |
4.173 |
+0.087 |
15,509 |
116,346 |
+808 |
Feb15 |
140909 |
4.067 |
4.188 |
4.060 |
4.160 |
+0.084 |
4,363 |
46,527 |
+320 |
Mar15 |
140909 |
3.999 |
4.115 |
3.992 |
4.094 |
+0.081 |
9,750 |
66,275 |
-472 |
Apr15 |
140909 |
3.799 |
3.869 |
3.789 |
3.850 |
+0.047 |
10,665 |
68,240 |
+1,243 |
May15 |
140909 |
3.777 |
3.851 |
3.777 |
3.831 |
+0.043 |
3,039 |
35,960 |
-34 |
Jun15 |
140909 |
3.808 |
3.872 |
3.808 |
3.854 |
+0.043 |
683 |
24,828 |
+364 |
Jul15 |
140909 |
3.848 |
3.900 |
3.845 |
3.881 |
+0.041 |
334 |
18,914 |
+26 |
Aug15 |
140909 |
3.852 |
3.906 |
3.852 |
3.889 |
+0.041 |
340 |
18,334 |
+3 |
Sep15 |
140909 |
3.837 |
3.895 |
3.837 |
3.877 |
+0.040 |
304 |
14,222 |
+5 |
Oct15 |
140909 |
3.875 |
3.928 |
3.875 |
3.912 |
+0.039 |
2,170 |
28,486 |
+214 |
Nov15 |
140909 |
4.004 |
4.004 |
3.984 |
4.002 |
+0.036 |
536 |
17,933 |
+299 |
Dec15 |
140909 |
4.117 |
4.150 |
4.117 |
4.145 |
+0.033 |
859 |
17,114 |
+57 |
Jan16 |
140909 |
4.240 |
4.275 |
4.240 |
4.264 |
+0.029 |
594 |
11,463 |
+15 |
Total Volume and Open Interest |
168,116 |
981,088 |
+251 |
Brent Crude Oil(ICE) |
Oct14 |
140909 |
100.20 |
100.62 |
99.03 |
99.16 |
-1.04 |
202,144 |
174,045 |
-7,853 |
Nov14 |
140909 |
100.82 |
101.25 |
99.80 |
99.93 |
-0.93 |
155,791 |
261,545 |
+6,287 |
Dec14 |
140909 |
101.40 |
101.85 |
100.47 |
100.62 |
-0.89 |
126,107 |
230,045 |
+11,562 |
Jan15 |
140909 |
101.99 |
102.27 |
101.10 |
101.19 |
-0.83 |
33,179 |
84,667 |
+3,288 |
Feb15 |
140909 |
102.38 |
102.63 |
101.53 |
101.65 |
-0.77 |
18,150 |
55,912 |
+2,659 |
Mar15 |
140909 |
102.61 |
102.85 |
101.82 |
101.99 |
-0.68 |
23,107 |
60,552 |
+2,293 |
Apr15 |
140909 |
102.60 |
102.90 |
102.00 |
102.17 |
-0.59 |
8,088 |
40,200 |
+872 |
May15 |
140909 |
102.61 |
102.85 |
102.00 |
102.20 |
-0.50 |
4,262 |
31,339 |
+461 |
Jun15 |
140909 |
102.48 |
102.74 |
101.90 |
102.17 |
-0.42 |
25,260 |
90,226 |
+623 |
Jul15 |
140909 |
102.17 |
102.19 |
102.04 |
102.15 |
-0.36 |
1,701 |
23,294 |
-319 |
Aug15 |
140909 |
101.96 |
102.14 |
101.96 |
102.09 |
-0.31 |
629 |
23,076 |
+10 |
Sep15 |
140909 |
101.96 |
101.96 |
101.96 |
101.96 |
-0.27 |
1,714 |
25,791 |
+93 |
Oct15 |
140909 |
101.85 |
101.85 |
101.85 |
101.85 |
-0.22 |
853 |
18,860 |
-289 |
Nov15 |
140909 |
101.73 |
101.73 |
101.73 |
101.73 |
-0.17 |
527 |
14,397 |
+181 |
Total Volume and Open Interest |
631,259 |
1,388,817 |
+19,797 |
Gas Oil(ICE) |
Sep14 |
140909 |
850.50 |
851.50 |
843.00 |
847.00 |
-0.25 |
34,415 |
44,938 |
-8,252 |
Oct14 |
140909 |
853.75 |
854.75 |
846.25 |
850.00 |
-0.25 |
88,365 |
161,470 |
-835 |
Nov14 |
140909 |
856.25 |
857.50 |
849.50 |
853.00 |
unch |
49,753 |
83,804 |
+3,433 |
Dec14 |
140909 |
858.50 |
859.50 |
852.25 |
855.25 |
unch |
28,178 |
69,124 |
+882 |
Jan15 |
140909 |
858.75 |
861.50 |
855.25 |
858.00 |
unch |
11,275 |
41,162 |
+1,525 |
Feb15 |
140909 |
873.50 |
876.50 |
870.50 |
873.50 |
+0.75 |
2,509 |
21,661 |
+717 |
Mar15 |
140909 |
873.00 |
875.50 |
871.00 |
873.50 |
+1.00 |
2,264 |
11,871 |
+33 |
Apr15 |
140909 |
873.00 |
874.75 |
870.75 |
873.50 |
+1.25 |
966 |
5,227 |
-284 |
May15 |
140909 |
872.50 |
875.00 |
871.25 |
873.75 |
+1.75 |
839 |
3,722 |
+231 |
Jun15 |
140909 |
872.00 |
874.50 |
870.00 |
873.25 |
+1.75 |
1,764 |
13,101 |
+162 |
Total Volume and Open Interest |
222,406 |
485,118 |
-1,808 |
Ethanol(CBOT) |
Oct14 |
140909 |
1.959 |
1.963 |
1.925 |
1.934 |
-0.053 |
153 |
1,603 |
-44 |
Nov14 |
140909 |
1.872 |
1.887 |
1.849 |
1.857 |
-0.045 |
89 |
1,030 |
+31 |
Dec14 |
140909 |
1.823 |
1.838 |
1.810 |
1.811 |
-0.037 |
114 |
1,330 |
+19 |
Jan15 |
140909 |
1.790 |
1.790 |
1.768 |
1.771 |
-0.025 |
23 |
1,080 |
+11 |
Feb15 |
140909 |
1.750 |
1.752 |
1.746 |
1.750 |
-0.020 |
20 |
468 |
-12 |
Mar15 |
140909 |
1.740 |
1.740 |
1.738 |
1.738 |
-0.020 |
18 |
472 |
+2 |
Apr15 |
140909 |
1.727 |
1.727 |
1.727 |
1.727 |
-0.023 |
122 |
288 |
-107 |
May15 |
140909 |
1.717 |
1.717 |
1.717 |
1.717 |
-0.023 |
129 |
108 |
+47 |
Total Volume and Open Interest |
712 |
6,558 |
-85 |
WTI Crude Oil(ICE) |
Oct14 |
140909 |
93.05 |
93.93 |
92.53 |
92.75 |
+0.09 |
37,560 |
58,351 |
-40 |
Nov14 |
140909 |
92.32 |
93.01 |
91.67 |
91.89 |
-0.16 |
19,385 |
48,333 |
+914 |
Dec14 |
140909 |
91.66 |
92.43 |
91.32 |
91.45 |
-0.27 |
20,395 |
104,296 |
-818 |
Jan15 |
140909 |
91.77 |
91.93 |
91.23 |
91.33 |
-0.29 |
3,651 |
20,955 |
+962 |
Feb15 |
140909 |
91.59 |
91.83 |
91.24 |
91.27 |
-0.29 |
2,079 |
9,649 |
+546 |
Mar15 |
140909 |
91.28 |
91.84 |
91.10 |
91.21 |
-0.30 |
2,391 |
19,444 |
+15 |
Apr15 |
140909 |
91.14 |
91.14 |
90.86 |
91.09 |
-0.30 |
1,271 |
5,132 |
+203 |
May15 |
140909 |
90.93 |
90.98 |
90.93 |
90.98 |
-0.30 |
685 |
2,755 |
+157 |
Jun15 |
140909 |
91.41 |
91.41 |
90.72 |
90.85 |
-0.31 |
1,967 |
36,248 |
+335 |
Jul15 |
140909 |
90.64 |
90.64 |
90.64 |
90.64 |
-0.31 |
152 |
3,799 |
-42 |
Aug15 |
140909 |
90.44 |
90.44 |
90.44 |
90.44 |
-0.31 |
106 |
2,102 |
+4 |
Sep15 |
140909 |
90.29 |
90.29 |
90.29 |
90.29 |
-0.29 |
84 |
7,363 |
+2 |
Oct15 |
140909 |
90.18 |
90.18 |
90.18 |
90.18 |
-0.27 |
25 |
2,237 |
-25 |
Nov15 |
140909 |
90.09 |
90.09 |
90.09 |
90.09 |
-0.25 |
97 |
5,525 |
+48 |
Dec15 |
140909 |
90.26 |
90.32 |
89.97 |
90.01 |
-0.23 |
3,714 |
61,866 |
+890 |
Jan16 |
140909 |
89.81 |
89.81 |
89.81 |
89.81 |
-0.20 |
5 |
6,655 |
-5 |
Total Volume and Open Interest |
94,197 |
459,981 |
+3,179 |
US Dollar Index(ICE) |
Sep14 |
140909 |
84.350 |
84.525 |
84.050 |
84.285 |
+0.045 |
39,221 |
76,189 |
+18 |
Dec14 |
140909 |
84.465 |
84.650 |
84.185 |
84.420 |
+0.050 |
7,830 |
13,996 |
+3,694 |
Mar15 |
140909 |
84.600 |
84.830 |
84.420 |
84.562 |
+0.073 |
73 |
414 |
+51 |
Total Volume and Open Interest |
47,154 |
90,738 |
+3,785 |
Australian Dollar(CME) |
Sep14 |
140909 |
92.74 |
92.85 |
91.84 |
91.92 |
-0.94 |
85,829 |
109,670 |
-3,844 |
Dec14 |
140909 |
92.16 |
92.26 |
91.26 |
91.33 |
-0.94 |
7,472 |
8,947 |
+2,426 |
Mar15 |
140909 |
91.46 |
91.46 |
90.61 |
90.75 |
-0.94 |
2 |
50 |
-5 |
Total Volume and Open Interest |
93,307 |
118,736 |
-1,423 |
British Pound(CME) |
Sep14 |
140909 |
160.93 |
161.55 |
160.59 |
160.89 |
-0.25 |
124,912 |
233,766 |
+3,900 |
Dec14 |
140909 |
160.85 |
161.44 |
160.47 |
160.76 |
-0.26 |
11,150 |
22,902 |
+7,444 |
Mar15 |
140909 |
160.60 |
160.60 |
160.60 |
160.60 |
-0.27 |
0 |
114 |
+0 |
Total Volume and Open Interest |
136,062 |
256,959 |
+11,394 |
Canadian Dollar(CME) |
Sep14 |
140909 |
91.08 |
91.18 |
90.62 |
90.87 |
-0.32 |
48,702 |
83,071 |
-3,616 |
Dec14 |
140909 |
90.87 |
90.98 |
90.43 |
90.68 |
-0.31 |
3,163 |
15,224 |
+338 |
Mar15 |
140909 |
90.48 |
90.75 |
90.25 |
90.48 |
-0.31 |
16 |
1,450 |
+12 |
Jun15 |
140909 |
90.13 |
90.30 |
90.13 |
90.29 |
-0.31 |
0 |
462 |
+0 |
Total Volume and Open Interest |
51,881 |
101,181 |
-3,266 |
Japanese Yen(CME) |
Sep14 |
140909 |
94.38 |
94.40 |
93.92 |
94.05 |
-0.40 |
177,594 |
203,296 |
-7,460 |
Dec14 |
140909 |
94.41 |
94.46 |
94.00 |
94.13 |
-0.39 |
13,661 |
24,918 |
+5,769 |
Mar15 |
140909 |
94.26 |
94.30 |
94.08 |
94.25 |
-0.38 |
0 |
187 |
+0 |
Total Volume and Open Interest |
191,256 |
228,451 |
-1,690 |
Swiss Franc(CME) |
Sep14 |
140909 |
106.93 |
107.35 |
106.62 |
107.07 |
+0.06 |
53,771 |
52,677 |
-992 |
Dec14 |
140909 |
107.05 |
107.46 |
106.73 |
107.17 |
+0.05 |
5,711 |
8,408 |
+1,237 |
Mar15 |
140909 |
107.01 |
107.33 |
107.01 |
107.33 |
+0.05 |
74 |
91 |
+74 |
Total Volume and Open Interest |
59,556 |
61,189 |
+319 |
EuroFX(CME) |
Sep14 |
140909 |
129.00 |
129.59 |
128.60 |
129.19 |
+0.11 |
263,751 |
370,212 |
-22,921 |
Dec14 |
140909 |
129.10 |
129.69 |
128.71 |
129.29 |
+0.11 |
27,592 |
58,568 |
+15,391 |
Mar15 |
140909 |
129.15 |
129.70 |
128.85 |
129.41 |
+0.11 |
361 |
1,230 |
+181 |
Total Volume and Open Interest |
291,717 |
430,106 |
-7,340 |
Mexican Peso(CME) |
Sep14 |
140909 |
760.38 |
760.75 |
754.75 |
755.75 |
-5.00 |
58,170 |
133,845 |
+5,498 |
Oct14 |
140909 |
754.50 |
754.50 |
754.50 |
754.50 |
-5.12 |
0 |
3 |
+0 |
Total Volume and Open Interest |
66,578 |
153,494 |
+7,253 |
Brazilian Real(CME) |
Oct14 |
140909 |
438.65 |
439.10 |
433.95 |
434.75 |
-3.55 |
532 |
22,356 |
+227 |
Nov14 |
140909 |
431.10 |
431.10 |
430.35 |
431.10 |
-3.45 |
28 |
63 |
+28 |
Dec14 |
140909 |
428.50 |
429.00 |
426.95 |
427.60 |
-3.50 |
40 |
9,257 |
-399 |
Jan15 |
140909 |
424.25 |
424.25 |
424.25 |
424.25 |
-3.75 |
0 |
23,411 |
+0 |
Total Volume and Open Interest |
600 |
67,302 |
-144 |
30-Year T-Bonds(CBOT) |
Sep14 |
140909 |
139~120 |
139~140 |
138~290 |
139~050 |
-0~080 |
10,222 |
40,128 |
-3,320 |
Dec14 |
140909 |
137~290 |
138~000 |
137~140 |
137~230 |
-0~080 |
459,235 |
821,052 |
+3,219 |
Mar15 |
140909 |
136~180 |
136~180 |
136~180 |
136~180 |
-0~080 |
0 |
6 |
+0 |
Total Volume and Open Interest |
469,457 |
861,186 |
-101 |
10-Year T-Notes(CBOT) |
Sep14 |
140909 |
125~105 |
125~135 |
125~020 |
125~035 |
-0~100 |
66,919 |
74,898 |
-21,078 |
Dec14 |
140909 |
124~275 |
124~305 |
124~185 |
124~210 |
-0~095 |
1,671,071 |
2,627,560 |
+48,230 |
Mar15 |
140909 |
123~235 |
124~010 |
123~235 |
123~235 |
-0~095 |
1 |
1 |
+0 |
Total Volume and Open Interest |
1,737,991 |
2,702,459 |
+27,152 |
5-Year T-Notes(CBOT) |
Sep14 |
140909 |
119~090 |
119~112 |
119~026 |
119~044 |
-0~066 |
33,194 |
33,296 |
-12,706 |
Dec14 |
140909 |
118~116 |
118~134 |
118~046 |
118~064 |
-0~070 |
959,612 |
2,071,442 |
-8,906 |
Mar15 |
140909 |
117~140 |
117~210 |
117~140 |
117~140 |
-0~070 |
0 |
34 |
+0 |
Total Volume and Open Interest |
992,806 |
2,104,772 |
-21,612 |
2 Year T-Notes(CBOT) |
Sep14 |
140909 |
109~256 |
109~264 |
109~244 |
109~250 |
-0~014 |
14,568 |
37,798 |
-5,801 |
Dec14 |
140909 |
109~134 |
109~140 |
109~112 |
109~120 |
-0~020 |
317,484 |
1,348,275 |
+26,558 |
Mar15 |
140909 |
108~316 |
109~016 |
108~316 |
108~316 |
-0~020 |
0 |
90 |
+0 |
Total Volume and Open Interest |
332,052 |
1,386,163 |
+20,757 |
Eurodollars(CME) |
Sep14 |
140909 |
99.768 |
99.768 |
99.762 |
99.768 |
unch |
95,226 |
770,200 |
-8,061 |
Dec14 |
140909 |
99.745 |
99.750 |
99.735 |
99.745 |
unch |
184,801 |
904,512 |
+8,674 |
Mar15 |
140909 |
99.635 |
99.635 |
99.615 |
99.625 |
-0.015 |
414,621 |
1,195,479 |
+25,252 |
Jun15 |
140909 |
99.435 |
99.435 |
99.410 |
99.420 |
-0.020 |
388,982 |
998,423 |
-1,059 |
Sep15 |
140909 |
99.205 |
99.205 |
99.170 |
99.185 |
-0.025 |
464,532 |
1,026,179 |
+6,917 |
Dec15 |
140909 |
98.955 |
98.960 |
98.920 |
98.935 |
-0.035 |
473,713 |
1,577,060 |
+5,926 |
Mar16 |
140909 |
98.705 |
98.710 |
98.665 |
98.680 |
-0.045 |
324,168 |
1,118,924 |
+12,590 |
Jun16 |
140909 |
98.445 |
98.450 |
98.390 |
98.405 |
-0.055 |
391,643 |
845,042 |
-20,509 |
Sep16 |
140909 |
98.175 |
98.175 |
98.120 |
98.125 |
-0.065 |
405,516 |
733,706 |
+6,590 |
Dec16 |
140909 |
97.920 |
97.920 |
97.855 |
97.865 |
-0.065 |
464,516 |
1,202,331 |
-24,496 |
Mar17 |
140909 |
97.700 |
97.705 |
97.645 |
97.655 |
-0.065 |
207,736 |
595,217 |
+2,545 |
Jun17 |
140909 |
97.505 |
97.505 |
97.445 |
97.455 |
-0.065 |
183,870 |
485,086 |
+5,040 |
Sep17 |
140909 |
97.335 |
97.340 |
97.280 |
97.290 |
-0.065 |
150,903 |
323,026 |
+4,868 |
Dec17 |
140909 |
97.195 |
97.195 |
97.135 |
97.145 |
-0.060 |
201,767 |
452,904 |
+17,742 |
Mar18 |
140909 |
97.080 |
97.085 |
97.030 |
97.040 |
-0.060 |
85,587 |
217,789 |
-53 |
Jun18 |
140909 |
96.990 |
97.000 |
96.940 |
96.950 |
-0.060 |
60,961 |
194,497 |
-2,917 |
Sep18 |
140909 |
96.915 |
96.920 |
96.865 |
96.875 |
-0.055 |
38,858 |
106,315 |
+13 |
Dec18 |
140909 |
96.840 |
96.850 |
96.790 |
96.800 |
-0.055 |
33,182 |
176,385 |
-1,515 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Sep14 |
140909 |
153~09 |
153~16 |
152~27 |
153~10 |
-0~06 |
21,064 |
18,968 |
-19,692 |
Dec14 |
140909 |
151~28 |
152~04 |
151~09 |
151~26 |
-0~06 |
115,919 |
491,395 |
-4,907 |
Mar15 |
140909 |
151~26 |
152~00 |
151~26 |
151~26 |
-0~06 |
|
|
|
Total Volume and Open Interest |
136,983 |
510,363 |
-24,599 |
30 Day Federal Funds(CBOT) |
Sep14 |
140909 |
99.910 |
99.910 |
99.910 |
99.910 |
unch |
153 |
35,486 |
+100 |
Oct14 |
140909 |
99.910 |
99.910 |
99.910 |
99.910 |
unch |
1,139 |
24,774 |
+1,109 |
Nov14 |
140909 |
99.905 |
99.905 |
99.900 |
99.900 |
unch |
61 |
20,447 |
+40 |
Dec14 |
140909 |
99.895 |
99.895 |
99.890 |
99.895 |
unch |
174 |
33,202 |
-62 |
Jan15 |
140909 |
99.885 |
99.890 |
99.885 |
99.890 |
unch |
1,811 |
37,185 |
+1,128 |
Feb15 |
140909 |
99.875 |
99.880 |
99.875 |
99.880 |
unch |
2,624 |
41,395 |
+513 |
Total Volume and Open Interest |
43,843 |
522,682 |
+2,871 |
3-Mth Euro-Yen(CME) |
Sep14 |
140909 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
140909 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140909 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Jun15 |
140909 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep15 |
140909 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Dec15 |
140909 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar16 |
140909 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun16 |
140909 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep16 |
140909 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec16 |
140909 |
99.695 |
99.695 |
99.695 |
99.695 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec14 |
140908 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140908 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140908 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
1 |
+0 |
Sep15 |
140908 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140908 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140908 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun16 |
140908 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Sep16 |
140908 |
99.36 |
99.36 |
99.36 |
99.36 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
101 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec14 |
140908 |
145.67 |
145.81 |
145.65 |
145.79 |
+0.11 |
8,508 |
8,705 |
+6,080 |
Mar15 |
140908 |
145.22 |
145.22 |
145.22 |
145.22 |
+0.11 |
|
|
|
Jun15 |
140908 |
144.65 |
144.65 |
144.65 |
144.65 |
+0.11 |
|
|
|
Total Volume and Open Interest |
18,628 |
27,514 |
+6,197 |
Euro-Bund(EUREX) |
Sep14 |
140908 |
151.13 |
151.38 |
151.05 |
151.30 |
+0.19 |
1,578,682 |
284,084 |
-252,704 |
Dec14 |
140909 |
148.62 |
148.69 |
148.16 |
148.40 |
-0.70 |
1,152,970 |
1,183,620 |
+215,224 |
Mar15 |
140909 |
149.00 |
149.00 |
148.68 |
148.91 |
-0.44 |
41 |
164 |
+36 |
Total Volume and Open Interest |
1,596,521 |
1,252,808 |
+200 |
Euro-Bobl(EUREX) |
Sep14 |
140908 |
129.45 |
129.53 |
129.43 |
129.50 |
+0.03 |
1,075,314 |
185,362 |
-255,446 |
Dec14 |
140909 |
127.56 |
127.65 |
127.48 |
127.56 |
-0.15 |
730,658 |
912,352 |
+119,293 |
Mar15 |
140909 |
127.56 |
127.56 |
127.56 |
127.56 |
-0.15 |
36 |
36 |
+36 |
Total Volume and Open Interest |
965,763 |
955,895 |
-22,526 |
3-Mth Euribor(EUREX) |
Sep14 |
140909 |
99.915 |
99.915 |
99.915 |
99.915 |
-0.005 |
75 |
4,512 |
-36 |
Dec14 |
140909 |
99.925 |
99.925 |
99.920 |
99.925 |
unch |
1,405 |
3,265 |
+1,040 |
Mar15 |
140909 |
99.930 |
99.930 |
99.930 |
99.930 |
-0.005 |
0 |
3,310 |
+0 |
Total Volume and Open Interest |
2,225 |
32,394 |
+1,459 |
Long Gilt(LIFFE) |
Sep14 |
140909 |
113~03 |
113~13 |
112~32 |
113~13 |
-0~03 |
676 |
21,825 |
-7,766 |
Dec14 |
140909 |
112~09 |
112~19 |
112~01 |
112~17 |
-0~03 |
157,023 |
386,478 |
-3,268 |
Total Volume and Open Interest |
157,699 |
408,303 |
-11,034 |
3-Mth Short Sterling(LIFFE) |
Sep14 |
140909 |
99.43 |
99.44 |
99.42 |
99.44 |
unch |
26,114 |
305,334 |
-3,297 |
Dec14 |
140909 |
99.34 |
99.34 |
99.29 |
99.32 |
-0.03 |
178,257 |
471,245 |
-11,991 |
Mar15 |
140909 |
99.18 |
99.19 |
99.12 |
99.15 |
-0.04 |
123,008 |
423,569 |
+2,807 |
Jun15 |
140909 |
99.02 |
99.03 |
98.95 |
98.97 |
-0.04 |
190,613 |
381,750 |
+3,920 |
Sep15 |
140909 |
98.84 |
98.85 |
98.77 |
98.80 |
-0.04 |
183,575 |
324,570 |
+869 |
Dec15 |
140909 |
98.65 |
98.66 |
98.58 |
98.62 |
-0.04 |
184,813 |
259,236 |
-1,209 |
Total Volume and Open Interest |
1,334,717 |
3,188,537 |
-13,134 |
3-Mth Euribor(LIFFE) |
Sep14 |
140909 |
99.915 |
99.920 |
99.910 |
99.920 |
+0.005 |
46,892 |
492,252 |
-10,173 |
Dec14 |
140909 |
99.920 |
99.930 |
99.920 |
99.925 |
unch |
28,149 |
442,496 |
-1,005 |
Mar15 |
140909 |
99.930 |
99.940 |
99.925 |
99.930 |
-0.005 |
31,719 |
368,427 |
+426 |
Total Volume and Open Interest |
389,334 |
3,707,212 |
-1,771 |
3-Mth Aus T-Bills(SFE) |
Sep14 |
140908 |
97.37 |
97.38 |
97.37 |
97.38 |
unch |
11,171 |
107,169 |
-7,573 |
Dec14 |
140908 |
97.38 |
97.39 |
97.37 |
97.39 |
+0.01 |
36,129 |
219,814 |
-8,456 |
Mar15 |
140908 |
97.37 |
97.39 |
97.36 |
97.39 |
+0.01 |
37,872 |
205,876 |
-1,111 |
Jun15 |
140908 |
97.33 |
97.35 |
97.30 |
97.35 |
+0.02 |
29,409 |
172,555 |
+2,865 |
Sep15 |
140908 |
97.25 |
97.28 |
97.22 |
97.27 |
+0.01 |
32,621 |
129,236 |
+10,496 |
Dec15 |
140908 |
97.15 |
97.18 |
97.11 |
97.18 |
+0.02 |
13,144 |
68,980 |
-1,353 |
Mar16 |
140908 |
97.06 |
97.08 |
97.01 |
97.08 |
+0.02 |
7,483 |
43,835 |
+1,533 |
Jun16 |
140908 |
96.95 |
96.99 |
96.92 |
96.99 |
+0.02 |
2,693 |
27,061 |
+741 |
Sep16 |
140908 |
96.91 |
96.91 |
96.89 |
96.89 |
+0.02 |
1,516 |
3,910 |
+1,147 |
Dec16 |
140908 |
96.76 |
96.79 |
96.75 |
96.79 |
+0.02 |
126 |
570 |
-23 |
Total Volume and Open Interest |
172,293 |
979,534 |
-1,681 |
10-Year Aus T-Bonds(SFE) |
Sep14 |
140908 |
96.55 |
96.60 |
96.52 |
96.56 |
+0.01 |
127,195 |
600,485 |
+2,553 |
Dec14 |
140908 |
96.49 |
96.53 |
96.49 |
96.52 |
+0.02 |
505 |
643 |
+294 |
Total Volume and Open Interest |
127,700 |
601,128 |
+2,847 |
3-Year Aus T-Bonds(SFE) |
Sep14 |
140908 |
97.27 |
97.31 |
97.23 |
97.28 |
+0.01 |
209,554 |
605,089 |
-13,004 |
Dec14 |
140908 |
97.20 |
97.26 |
97.20 |
97.24 |
+0.02 |
124 |
162 |
+117 |
Total Volume and Open Interest |
209,678 |
605,251 |
-12,887 |
Gold(CMX) |
Oct14 |
140909 |
1255.8 |
1257.5 |
1247.2 |
1247.3 |
-5.9 |
5,095 |
20,391 |
-23 |
Dec14 |
140909 |
1257.1 |
1258.9 |
1248.1 |
1248.5 |
-5.8 |
106,165 |
275,236 |
-1,595 |
Feb15 |
140909 |
1258.4 |
1259.3 |
1249.3 |
1249.5 |
-5.8 |
930 |
20,375 |
+183 |
Apr15 |
140909 |
1257.8 |
1259.1 |
1250.5 |
1250.5 |
-5.7 |
3,135 |
15,019 |
+1,571 |
Jun15 |
140909 |
1260.5 |
1261.0 |
1251.0 |
1251.2 |
-5.7 |
267 |
8,727 |
+103 |
Aug15 |
140909 |
1260.9 |
1260.9 |
1252.1 |
1252.1 |
-5.7 |
561 |
5,768 |
+507 |
Oct15 |
140909 |
1253.3 |
1253.3 |
1253.3 |
1253.3 |
-5.6 |
29 |
593 |
+1 |
Dec15 |
140909 |
1260.0 |
1263.4 |
1254.7 |
1254.7 |
-5.6 |
53 |
13,341 |
-14 |
Feb16 |
140909 |
1256.3 |
1256.3 |
1256.3 |
1256.3 |
-5.6 |
2 |
1,048 |
+0 |
Apr16 |
140909 |
1258.1 |
1258.1 |
1258.1 |
1258.1 |
-5.7 |
0 |
150 |
+0 |
Jun16 |
140909 |
1260.2 |
1260.2 |
1260.2 |
1260.2 |
-5.6 |
0 |
4,066 |
+0 |
Total Volume and Open Interest |
116,401 |
377,931 |
+820 |
Silver(CMX) |
Sep14 |
140909 |
1891.0 |
1897.5 |
1884.4 |
1884.4 |
-4.3 |
131 |
1,086 |
-238 |
Dec14 |
140909 |
1905.5 |
1915.5 |
1889.0 |
1892.0 |
-4.1 |
26,620 |
125,750 |
-659 |
Mar15 |
140909 |
1912.5 |
1915.0 |
1896.5 |
1897.6 |
-4.1 |
409 |
11,522 |
+78 |
May15 |
140909 |
1912.0 |
1912.0 |
1900.6 |
1900.6 |
-4.0 |
161 |
4,232 |
+1 |
Jul15 |
140909 |
1915.5 |
1916.5 |
1903.7 |
1903.7 |
-4.0 |
1 |
3,949 |
-1 |
Sep15 |
140909 |
1906.6 |
1906.6 |
1906.6 |
1906.6 |
-3.9 |
10 |
1,387 |
+5 |
Dec15 |
140909 |
1925.0 |
1928.5 |
1911.2 |
1911.2 |
-3.8 |
355 |
8,163 |
+58 |
Total Volume and Open Interest |
27,755 |
164,501 |
-736 |
Platinum(NYMEX) |
Oct14 |
140909 |
1400.3 |
1402.4 |
1383.2 |
1385.8 |
-11.7 |
7,801 |
56,811 |
-997 |
Jan15 |
140909 |
1400.2 |
1402.0 |
1386.4 |
1387.8 |
-11.7 |
1,500 |
8,840 |
+1,188 |
Apr15 |
140909 |
1389.3 |
1389.4 |
1389.3 |
1389.4 |
-11.6 |
13 |
164 |
+13 |
Jul15 |
140909 |
1389.7 |
1389.7 |
1389.7 |
1389.7 |
-11.6 |
|
|
|
Total Volume and Open Interest |
9,314 |
65,822 |
+204 |
Palladium(NYMEX) |
Sep14 |
140909 |
885.70 |
885.70 |
858.60 |
860.10 |
-25.60 |
13 |
545 |
-1 |
Dec14 |
140909 |
886.85 |
888.10 |
855.60 |
860.45 |
-25.70 |
3,136 |
41,757 |
-94 |
Mar15 |
140909 |
882.90 |
886.80 |
859.05 |
860.85 |
-25.70 |
1 |
338 |
+0 |
Total Volume and Open Interest |
3,150 |
43,115 |
-95 |
Copper(CMX) |
Sep14 |
140909 |
313.40 |
313.70 |
308.50 |
309.45 |
-6.30 |
528 |
2,603 |
-322 |
Dec14 |
140909 |
318.65 |
318.70 |
309.20 |
310.20 |
-6.65 |
25,612 |
99,646 |
+144 |
Mar15 |
140909 |
318.80 |
319.20 |
310.20 |
311.30 |
-6.35 |
1,238 |
25,199 |
+264 |
May15 |
140909 |
316.40 |
316.40 |
310.60 |
311.70 |
-6.15 |
603 |
3,638 |
+163 |
Jul15 |
140909 |
311.45 |
311.80 |
311.05 |
311.80 |
-6.10 |
27 |
978 |
+16 |
Total Volume and Open Interest |
28,218 |
140,454 |
+319 |
DJIA Index(CBOT) |
Sep14 |
140909 |
17098 |
17118 |
16985 |
17034 |
-66 |
47 |
6,102 |
+10 |
Dec14 |
140909 |
16980 |
16980 |
16924 |
16949 |
-67 |
0 |
62 |
+0 |
Mar15 |
140909 |
16883 |
16883 |
16883 |
16883 |
-67 |
|
|
|
Jun15 |
140909 |
16793 |
16793 |
16793 |
16793 |
-67 |
|
|
|
Total Volume and Open Interest |
47 |
6,164 |
+10 |
E-mini DJIA Index(CBOT) |
Sep14 |
140909 |
17100 |
17122 |
16985 |
17034 |
-66 |
158,724 |
124,430 |
+1,425 |
Dec14 |
140909 |
17015 |
17034 |
16904 |
16949 |
-67 |
1,561 |
6,089 |
+412 |
Mar15 |
140909 |
16933 |
16933 |
16883 |
16883 |
-67 |
1 |
24 |
+1 |
Jun15 |
140909 |
16793 |
16793 |
16793 |
16793 |
-67 |
0 |
2 |
+0 |
Total Volume and Open Interest |
160,286 |
130,545 |
+1,838 |
S & P 500(CME) |
Sep14 |
140909 |
2000.50 |
2002.90 |
1983.50 |
1989.70 |
-10.90 |
8,648 |
153,541 |
+1,161 |
Dec14 |
140909 |
1990.00 |
1990.50 |
1975.50 |
1981.80 |
-10.80 |
429 |
9,059 |
+449 |
Mar15 |
140909 |
1974.20 |
1974.20 |
1968.10 |
1974.20 |
-10.90 |
0 |
3,252 |
+2 |
Jun15 |
140909 |
1967.20 |
1967.20 |
1961.20 |
1967.20 |
-11.00 |
|
|
|
Total Volume and Open Interest |
9,077 |
165,852 |
+1,612 |
S & P 500 E-Mini(Globex) |
Sep14 |
140909 |
2000.25 |
2003.00 |
1983.25 |
1989.75 |
-10.75 |
1,693,274 |
2,989,310 |
-16,304 |
Dec14 |
140909 |
1992.50 |
1995.00 |
1975.25 |
1981.75 |
-10.75 |
44,212 |
146,203 |
+24,996 |
Total Volume and Open Interest |
1,737,635 |
3,136,716 |
+8,704 |
NASDAQ 100(CME) |
Sep14 |
140909 |
4091.30 |
4107.00 |
4054.00 |
4066.00 |
-27.00 |
529 |
6,851 |
-229 |
Dec14 |
140909 |
4081.00 |
4102.00 |
4051.00 |
4058.30 |
-27.20 |
34 |
232 |
+16 |
Mar15 |
140909 |
4052.00 |
4052.00 |
4052.00 |
4052.00 |
-27.30 |
|
|
|
Total Volume and Open Interest |
563 |
7,083 |
-213 |
NASDAQ 100 E-Mini(Globex) |
Sep14 |
140909 |
4092.50 |
4110.50 |
4053.30 |
4066.00 |
-27.00 |
283,624 |
363,936 |
-3,618 |
Dec14 |
140909 |
4084.80 |
4102.50 |
4045.80 |
4058.30 |
-27.20 |
4,833 |
11,858 |
+2,233 |
Total Volume and Open Interest |
288,463 |
375,869 |
-1,386 |
S & P Midcap 400(CME) |
Sep14 |
140909 |
1428.70 |
1428.70 |
1428.70 |
1428.70 |
-10.00 |
73 |
835 |
+0 |
Dec14 |
140909 |
1424.60 |
1424.60 |
1424.60 |
1424.60 |
-10.00 |
|
|
|
Mar15 |
140909 |
1420.60 |
1420.60 |
1420.60 |
1420.60 |
-10.00 |
|
|
|
Total Volume and Open Interest |
73 |
835 |
+0 |
Volatility Index(CBOE) |
Sep14 |
140909 |
13.35 |
14.00 |
13.25 |
13.85 |
+0.50 |
51,271 |
152,727 |
-5,717 |
Oct14 |
140909 |
14.25 |
14.65 |
14.20 |
14.55 |
+0.30 |
35,487 |
104,697 |
+9,488 |
Nov14 |
140909 |
14.87 |
15.18 |
14.85 |
15.05 |
+0.15 |
12,917 |
40,488 |
+1,073 |
Dec14 |
140909 |
15.27 |
15.55 |
15.23 |
15.40 |
+0.15 |
13,567 |
45,329 |
+632 |
Total Volume and Open Interest |
126,555 |
418,989 |
+6,878 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep14 |
140909 |
15815 |
15830 |
15640 |
15670 |
-135 |
14,236 |
63,368 |
-209 |
Dec14 |
140909 |
15760 |
15795 |
15605 |
15635 |
-135 |
1,770 |
3,632 |
+360 |
Total Volume and Open Interest |
16,006 |
67,000 |
+151 |
Nikkei 225(SGX) |
Sep14 |
140909 |
15780 |
15805 |
15750 |
15765 |
+60 |
103,967 |
280,919 |
+4,291 |
Dec14 |
140909 |
15700 |
15720 |
15675 |
15685 |
+60 |
5,952 |
34,826 |
+2,423 |
Mar15 |
140909 |
15665 |
15665 |
15665 |
15665 |
+60 |
0 |
52 |
+0 |
Total Volume and Open Interest |
109,939 |
325,780 |
+6,734 |
CAC 40(EURONEXT) |
Sep14 |
140909 |
4462.5 |
4483.5 |
4436.0 |
4453.5 |
-22.0 |
99,206 |
281,436 |
-7,730 |
Oct14 |
140909 |
4451.0 |
4473.0 |
4429.0 |
4443.5 |
-22.5 |
106 |
33,093 |
-1,013 |
Nov14 |
140909 |
4445.0 |
4445.0 |
4435.5 |
4442.5 |
-22.0 |
0 |
3 |
+0 |
Total Volume and Open Interest |
99,469 |
315,365 |
-8,670 |
Hang Seng Index(HKFE) |
Sep14 |
140908 |
25156 |
25240 |
24994 |
25145 |
-16 |
54,006 |
126,159 |
-6,835 |
Oct14 |
140908 |
25113 |
25216 |
24985 |
25130 |
-17 |
1,447 |
3,139 |
+1,165 |
Total Volume and Open Interest |
56,709 |
136,453 |
-4,680 |
DAX(EUREX) |
Sep14 |
140909 |
9726.0 |
9771.0 |
9675.0 |
9711.5 |
-40.5 |
129,769 |
139,860 |
+4,177 |
Dec14 |
140909 |
9724.0 |
9770.0 |
9680.0 |
9715.0 |
-40.0 |
1,864 |
15,714 |
+363 |
Mar15 |
140909 |
9766.0 |
9766.0 |
9716.0 |
9723.0 |
-40.0 |
2,206 |
4,025 |
-103 |
Total Volume and Open Interest |
133,839 |
159,599 |
+4,437 |
FT-SE 100(EURONEXT) |
Sep14 |
140909 |
6819.50 |
6847.00 |
6812.00 |
6827.50 |
-3.50 |
136,072 |
622,640 |
+374 |
Dec14 |
140909 |
6797.00 |
6820.00 |
6786.50 |
6801.00 |
-3.50 |
5,757 |
26,821 |
-105 |
Mar15 |
140909 |
6758.00 |
6758.00 |
6752.50 |
6752.50 |
-3.00 |
0 |
629 |
+14 |
Total Volume and Open Interest |
141,829 |
650,130 |
+283 |
SPI 200(SFE) |
Sep14 |
140908 |
5592.0 |
5606.0 |
5556.0 |
5581.0 |
-13.0 |
21,531 |
242,540 |
-663 |
Dec14 |
140908 |
5568.0 |
5599.0 |
5558.0 |
5580.0 |
-13.0 |
137 |
3,791 |
+113 |
Mar15 |
140908 |
5543.0 |
5543.0 |
5543.0 |
5543.0 |
-13.0 |
10 |
2,289 |
+2 |
Total Volume and Open Interest |
21,746 |
251,214 |
-496 |
FTSE MIB(ISE) |
Sep14 |
140909 |
21285.00 |
21390.00 |
21120.00 |
21163.00 |
-160.00 |
28,288 |
45,665 |
-476 |
Dec14 |
140909 |
21235.00 |
21280.00 |
21020.00 |
21051.00 |
-160.00 |
366 |
1,666 |
+187 |
Mar15 |
140909 |
21145.00 |
21145.00 |
21051.00 |
21051.00 |
-162.00 |
0 |
4 |
+0 |
Total Volume and Open Interest |
28,654 |
47,335 |
-289 |
KOSPI 200(KFE) |
Sep14 |
140905 |
262.50 |
263.60 |
261.00 |
261.90 |
-0.70 |
180,241 |
119,653 |
-8,536 |
Dec14 |
140905 |
263.95 |
265.05 |
262.55 |
263.30 |
-0.75 |
8,746 |
24,410 |
+11,157 |
Mar15 |
140905 |
264.15 |
264.15 |
261.85 |
262.40 |
-1.05 |
60 |
822 |
+46 |
Total Volume and Open Interest |
189,055 |
145,969 |
+2,670 |
GSCI(CME) |
Sep14 |
140909 |
598.00 |
598.00 |
595.00 |
595.00 |
-2.35 |
119 |
7,889 |
-70 |
Oct14 |
140909 |
598.10 |
598.50 |
595.15 |
595.25 |
-2.75 |
105 |
978 |
+87 |
Nov14 |
140909 |
595.65 |
598.50 |
595.50 |
595.65 |
-2.75 |
|
|
|
Total Volume and Open Interest |
224 |
8,867 |
+17 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|