|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri September 12, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep14 |
140912 |
1066.00 |
1110.50 |
1061.50 |
1091.00 |
+29.50 |
66 |
98 |
-64 |
Nov14 |
140912 |
979.75 |
990.25 |
979.00 |
985.25 |
+3.75 |
77,404 |
416,328 |
-3,020 |
Jan15 |
140912 |
986.75 |
997.00 |
986.00 |
992.50 |
+4.25 |
21,046 |
91,142 |
+3,492 |
Mar15 |
140912 |
992.75 |
1002.00 |
991.00 |
998.50 |
+4.75 |
13,316 |
67,504 |
+288 |
May15 |
140912 |
998.50 |
1008.50 |
998.00 |
1005.25 |
+4.50 |
5,703 |
38,626 |
+669 |
Jul15 |
140912 |
1007.50 |
1014.25 |
1003.50 |
1011.00 |
+4.00 |
4,568 |
35,803 |
+140 |
Aug15 |
140912 |
1005.25 |
1014.00 |
1005.25 |
1012.50 |
+3.50 |
215 |
1,990 |
+90 |
Sep15 |
140912 |
997.00 |
1004.75 |
997.00 |
1002.25 |
+3.00 |
40 |
700 |
+11 |
Nov15 |
140912 |
990.75 |
999.00 |
989.50 |
994.75 |
+2.50 |
3,161 |
43,831 |
+953 |
Jan16 |
140912 |
996.00 |
1000.00 |
996.00 |
999.00 |
+1.75 |
32 |
469 |
+16 |
Mar16 |
140912 |
1000.00 |
1002.50 |
1000.00 |
1002.50 |
+0.50 |
15 |
106 |
+10 |
May16 |
140912 |
1008.00 |
1008.00 |
1006.50 |
1007.00 |
+0.50 |
4 |
33 |
+2 |
Jul16 |
140912 |
1010.00 |
1013.25 |
1010.00 |
1012.75 |
unch |
4 |
104 |
+1 |
Aug16 |
140912 |
1012.00 |
1012.25 |
1012.00 |
1012.00 |
-0.25 |
0 |
21 |
+0 |
Total Volume and Open Interest |
125,644 |
697,649 |
+2,637 |
Soybean Meal(CBOT) |
Sep14 |
140912 |
431.20 |
431.50 |
408.00 |
408.00 |
-18.70 |
612 |
394 |
-408 |
Oct14 |
140912 |
338.00 |
341.30 |
335.70 |
338.50 |
-0.30 |
14,185 |
41,104 |
-2,602 |
Dec14 |
140912 |
328.50 |
331.70 |
326.00 |
327.90 |
-1.30 |
32,528 |
164,596 |
-448 |
Jan15 |
140912 |
325.40 |
328.40 |
323.50 |
324.70 |
-1.60 |
5,227 |
31,147 |
-391 |
Mar15 |
140912 |
324.00 |
326.80 |
321.50 |
322.50 |
-1.80 |
6,469 |
36,287 |
+655 |
May15 |
140912 |
325.20 |
327.60 |
322.60 |
323.60 |
-1.90 |
3,306 |
22,377 |
+115 |
Jul15 |
140912 |
327.50 |
329.80 |
324.60 |
325.80 |
-2.00 |
2,638 |
23,292 |
+330 |
Aug15 |
140912 |
328.30 |
330.50 |
325.50 |
326.30 |
-2.20 |
373 |
4,241 |
+14 |
Sep15 |
140912 |
328.10 |
330.10 |
325.00 |
325.70 |
-2.10 |
202 |
2,678 |
+41 |
Oct15 |
140912 |
325.20 |
326.40 |
320.40 |
320.40 |
-2.60 |
193 |
1,665 |
+58 |
Total Volume and Open Interest |
66,777 |
335,143 |
-2,244 |
Soybean Oil(CBOT) |
Sep14 |
140912 |
31.97 |
32.20 |
31.44 |
32.16 |
+0.72 |
220 |
57 |
-34 |
Oct14 |
140912 |
31.53 |
32.70 |
31.51 |
32.55 |
+1.05 |
11,866 |
37,488 |
-1,941 |
Dec14 |
140912 |
31.75 |
32.93 |
31.65 |
32.77 |
+1.06 |
35,394 |
209,132 |
-986 |
Jan15 |
140912 |
32.00 |
33.19 |
32.00 |
33.03 |
+1.04 |
3,438 |
31,555 |
+452 |
Mar15 |
140912 |
32.37 |
33.49 |
32.35 |
33.33 |
+1.03 |
3,392 |
32,805 |
+324 |
May15 |
140912 |
32.66 |
33.70 |
32.56 |
33.56 |
+1.00 |
2,424 |
18,320 |
+383 |
Jul15 |
140912 |
32.71 |
33.87 |
32.71 |
33.74 |
+0.98 |
2,681 |
20,762 |
+1,429 |
Aug15 |
140912 |
33.18 |
33.85 |
32.89 |
33.85 |
+0.96 |
177 |
3,497 |
-50 |
Sep15 |
140912 |
33.27 |
34.00 |
32.99 |
33.92 |
+0.93 |
56 |
3,579 |
+29 |
Oct15 |
140912 |
33.51 |
33.93 |
33.04 |
33.93 |
+0.89 |
6 |
3,311 |
+1 |
Total Volume and Open Interest |
60,348 |
371,622 |
-124 |
Canola(WCE) |
Nov14 |
140912 |
411.2 |
415.8 |
410.3 |
413.7 |
+2.5 |
3,064 |
97,657 |
-93 |
Jan15 |
140912 |
415.8 |
420.0 |
414.9 |
418.0 |
+2.2 |
1,740 |
40,100 |
-313 |
Mar15 |
140912 |
420.9 |
424.8 |
420.4 |
423.5 |
+2.1 |
978 |
13,871 |
+327 |
May15 |
140912 |
424.0 |
428.0 |
424.0 |
427.1 |
+1.5 |
99 |
7,085 |
+11 |
Jul15 |
140912 |
429.9 |
431.4 |
427.1 |
430.4 |
+1.1 |
442 |
8,747 |
+26 |
Total Volume and Open Interest |
6,713 |
175,420 |
-173 |
Corn(CBOT) |
Sep14 |
140912 |
333.50 |
339.00 |
330.25 |
339.00 |
+7.25 |
1,298 |
1,703 |
-998 |
Dec14 |
140912 |
341.00 |
344.00 |
337.25 |
338.50 |
-2.50 |
101,232 |
791,192 |
-4,029 |
Mar15 |
140912 |
353.50 |
356.00 |
349.75 |
351.00 |
-2.50 |
26,202 |
196,716 |
+2,908 |
May15 |
140912 |
362.00 |
364.25 |
358.00 |
359.50 |
-2.50 |
9,552 |
47,404 |
+734 |
Jul15 |
140912 |
369.25 |
371.50 |
365.50 |
366.75 |
-2.50 |
7,374 |
71,969 |
+1,255 |
Sep15 |
140912 |
377.25 |
379.00 |
373.25 |
374.25 |
-2.75 |
1,940 |
20,298 |
-236 |
Dec15 |
140912 |
387.50 |
389.75 |
384.00 |
385.25 |
-2.25 |
5,353 |
92,458 |
+829 |
Mar16 |
140912 |
397.25 |
398.50 |
394.50 |
394.75 |
-2.50 |
233 |
2,480 |
+45 |
May16 |
140912 |
405.00 |
405.00 |
401.25 |
401.50 |
-2.50 |
130 |
836 |
+73 |
Jul16 |
140912 |
406.25 |
408.25 |
405.75 |
406.25 |
-2.00 |
73 |
1,513 |
-28 |
Total Volume and Open Interest |
153,507 |
1,230,383 |
+611 |
Wheat(CBOT) |
Sep14 |
140912 |
498.75 |
503.00 |
497.00 |
498.25 |
-4.75 |
135 |
432 |
-113 |
Dec14 |
140912 |
508.50 |
509.25 |
500.00 |
502.50 |
-7.00 |
35,896 |
249,663 |
+478 |
Mar15 |
140912 |
525.75 |
526.25 |
517.50 |
520.00 |
-6.25 |
11,851 |
71,635 |
-91 |
May15 |
140912 |
536.50 |
537.25 |
527.75 |
530.75 |
-6.50 |
5,143 |
24,913 |
+539 |
Jul15 |
140912 |
545.50 |
546.50 |
536.50 |
539.00 |
-7.50 |
3,081 |
36,820 |
+390 |
Sep15 |
140912 |
556.00 |
557.50 |
549.00 |
550.00 |
-7.25 |
285 |
2,738 |
+95 |
Total Volume and Open Interest |
56,581 |
393,014 |
+1,298 |
Wheat(KCBT) |
Sep14 |
140912 |
595.00 |
600.00 |
572.25 |
572.25 |
-23.50 |
2 |
61 |
-11 |
Dec14 |
140912 |
606.00 |
606.25 |
590.25 |
593.25 |
-13.00 |
8,607 |
91,146 |
+234 |
Mar15 |
140912 |
613.00 |
613.50 |
598.50 |
601.25 |
-12.25 |
2,254 |
25,410 |
+236 |
May15 |
140912 |
613.00 |
617.75 |
603.50 |
606.00 |
-11.75 |
1,614 |
8,550 |
+313 |
Jul15 |
140912 |
602.25 |
607.25 |
593.50 |
596.25 |
-11.00 |
2,213 |
12,145 |
+920 |
Sep15 |
140912 |
616.00 |
618.00 |
604.00 |
607.25 |
-10.75 |
126 |
1,126 |
+68 |
Total Volume and Open Interest |
14,841 |
139,489 |
+1,772 |
Wheat(MGE) |
Sep14 |
140912 |
568.25 |
568.25 |
568.25 |
568.25 |
-30.75 |
2 |
154 |
-2 |
Dec14 |
140912 |
591.50 |
592.50 |
576.75 |
578.00 |
-14.75 |
4,815 |
37,583 |
-101 |
Mar15 |
140912 |
608.25 |
608.25 |
592.50 |
593.50 |
-14.25 |
1,039 |
12,527 |
+318 |
May15 |
140912 |
615.00 |
616.75 |
604.00 |
605.25 |
-13.75 |
523 |
3,505 |
+309 |
Jul15 |
140912 |
624.75 |
624.75 |
605.75 |
615.25 |
-12.25 |
167 |
1,995 |
+48 |
Total Volume and Open Interest |
6,641 |
57,458 |
+606 |
Oats(CBOT) |
Sep14 |
140912 |
371.50 |
383.75 |
371.50 |
371.50 |
-12.25 |
1 |
16 |
-39 |
Dec14 |
140912 |
354.50 |
355.00 |
346.50 |
348.25 |
-5.50 |
359 |
6,569 |
+69 |
Mar15 |
140912 |
337.75 |
337.75 |
330.25 |
331.25 |
-3.75 |
136 |
1,492 |
+12 |
May15 |
140912 |
323.00 |
325.75 |
322.75 |
322.75 |
-3.00 |
53 |
345 |
+31 |
Total Volume and Open Interest |
572 |
8,494 |
+73 |
Rough Rice(CBOT) |
Sep14 |
140912 |
12.49 |
12.55 |
12.49 |
12.55 |
+0.23 |
84 |
281 |
-82 |
Nov14 |
140912 |
12.55 |
12.88 |
12.55 |
12.78 |
+0.26 |
463 |
7,403 |
-34 |
Jan15 |
140912 |
12.76 |
12.98 |
12.76 |
12.98 |
+0.26 |
125 |
1,182 |
+45 |
Mar15 |
140912 |
13.18 |
13.18 |
13.04 |
13.17 |
+0.26 |
1 |
109 |
+1 |
Total Volume and Open Interest |
673 |
8,975 |
-70 |
Live Cattle(CME) |
Oct14 |
140912 |
157.535 |
158.285 |
156.050 |
156.285 |
-1.095 |
42,328 |
90,069 |
-5,944 |
Dec14 |
140912 |
160.000 |
160.630 |
158.450 |
159.250 |
-0.450 |
36,079 |
122,745 |
+10,125 |
Feb15 |
140912 |
159.985 |
160.350 |
158.400 |
159.575 |
-0.125 |
10,991 |
54,630 |
+2,540 |
Apr15 |
140912 |
157.700 |
158.250 |
156.700 |
157.550 |
-0.150 |
6,075 |
30,644 |
+1,076 |
Jun15 |
140912 |
149.630 |
150.400 |
148.825 |
149.550 |
-0.300 |
1,626 |
13,017 |
+438 |
Aug15 |
140912 |
147.880 |
148.380 |
147.200 |
147.800 |
-0.435 |
337 |
3,278 |
+56 |
Total Volume and Open Interest |
97,757 |
316,907 |
+8,428 |
Feeder Cattle(CME) |
Sep14 |
140912 |
228.380 |
229.735 |
227.550 |
229.485 |
+1.435 |
1,167 |
4,161 |
-308 |
Oct14 |
140912 |
225.750 |
227.050 |
224.580 |
225.935 |
+0.335 |
5,200 |
14,002 |
-189 |
Nov14 |
140912 |
224.000 |
225.000 |
222.500 |
223.935 |
unch |
2,679 |
10,212 |
+271 |
Jan15 |
140912 |
217.800 |
219.000 |
217.000 |
217.785 |
-0.200 |
1,640 |
9,143 |
-59 |
Mar15 |
140912 |
216.550 |
217.450 |
215.700 |
217.285 |
+0.405 |
754 |
3,536 |
-9 |
Apr15 |
140912 |
217.000 |
217.500 |
215.630 |
216.800 |
-0.580 |
158 |
920 |
-11 |
May15 |
140912 |
216.350 |
217.450 |
215.600 |
217.130 |
+0.130 |
190 |
1,349 |
+57 |
Total Volume and Open Interest |
11,883 |
43,700 |
-180 |
Lean Hogs(CME) |
Oct14 |
140912 |
106.480 |
106.480 |
104.430 |
105.700 |
-0.685 |
31,200 |
49,032 |
-4,682 |
Dec14 |
140912 |
97.180 |
97.300 |
94.830 |
96.300 |
-0.900 |
26,158 |
91,248 |
+4,067 |
Feb15 |
140912 |
92.980 |
93.550 |
92.100 |
93.550 |
+0.050 |
9,317 |
43,324 |
+563 |
Apr15 |
140912 |
92.400 |
92.950 |
91.885 |
92.150 |
-0.550 |
6,262 |
27,370 |
+847 |
May15 |
140912 |
92.700 |
92.900 |
92.000 |
92.000 |
unch |
24 |
905 |
+0 |
Jun15 |
140912 |
94.600 |
95.250 |
94.350 |
94.800 |
-0.050 |
1,719 |
12,183 |
+146 |
Jul15 |
140912 |
92.500 |
93.000 |
92.135 |
92.250 |
-0.050 |
395 |
3,161 |
+114 |
Aug15 |
140912 |
89.500 |
89.980 |
89.000 |
89.300 |
-0.050 |
166 |
2,239 |
-11 |
Total Volume and Open Interest |
75,283 |
230,777 |
+1,073 |
Class III Milk(CME) |
Sep14 |
140912 |
24.47 |
24.53 |
24.43 |
24.52 |
+0.04 |
134 |
4,986 |
+58 |
Oct14 |
140912 |
22.74 |
23.36 |
22.74 |
23.35 |
+0.57 |
467 |
5,069 |
+19 |
Nov14 |
140912 |
20.26 |
20.80 |
20.16 |
20.67 |
+0.34 |
286 |
3,317 |
-13 |
Dec14 |
140912 |
19.20 |
19.50 |
19.14 |
19.45 |
+0.16 |
187 |
3,083 |
+77 |
Jan15 |
140912 |
18.07 |
18.20 |
18.02 |
18.13 |
-0.07 |
110 |
2,277 |
+50 |
Feb15 |
140912 |
17.70 |
17.81 |
17.65 |
17.71 |
-0.11 |
108 |
2,152 |
+67 |
Mar15 |
140912 |
17.48 |
17.68 |
17.47 |
17.51 |
-0.08 |
112 |
1,957 |
+29 |
Apr15 |
140912 |
17.53 |
17.64 |
17.48 |
17.52 |
-0.12 |
91 |
1,483 |
+16 |
May15 |
140912 |
17.60 |
17.65 |
17.49 |
17.54 |
-0.16 |
86 |
1,374 |
+26 |
Jun15 |
140912 |
17.60 |
17.66 |
17.55 |
17.57 |
-0.15 |
87 |
1,329 |
+46 |
Jul15 |
140912 |
17.88 |
17.88 |
17.70 |
17.75 |
-0.14 |
35 |
745 |
+26 |
Aug15 |
140912 |
17.87 |
17.87 |
17.73 |
17.74 |
-0.13 |
25 |
645 |
+15 |
Sep15 |
140912 |
17.86 |
17.86 |
17.69 |
17.77 |
-0.09 |
25 |
646 |
+6 |
Total Volume and Open Interest |
1,819 |
30,482 |
+465 |
Cocoa(ICE) |
Sep14 |
140912 |
3062 |
3103 |
3062 |
3074 |
+34 |
7 |
29 |
-476 |
Dec14 |
140912 |
3030 |
3066 |
3025 |
3053 |
+25 |
11,910 |
119,322 |
-2,078 |
Mar15 |
140912 |
3021 |
3053 |
3016 |
3042 |
+26 |
4,737 |
48,640 |
+278 |
May15 |
140912 |
3019 |
3048 |
3012 |
3038 |
+26 |
1,113 |
16,579 |
+136 |
Jul15 |
140912 |
3011 |
3045 |
3011 |
3035 |
+27 |
168 |
11,699 |
+86 |
Sep15 |
140912 |
3005 |
3028 |
3002 |
3023 |
+27 |
45 |
3,440 |
-2 |
Dec15 |
140912 |
2996 |
3021 |
2996 |
3016 |
+26 |
16 |
3,175 |
+0 |
Total Volume and Open Interest |
17,996 |
206,829 |
-2,056 |
Coffee "C"(ICE) |
Sep14 |
140912 |
178.20 |
179.65 |
178.05 |
179.65 |
-0.90 |
32 |
43 |
+10 |
Dec14 |
140912 |
185.65 |
185.90 |
180.65 |
184.55 |
-0.90 |
19,693 |
95,004 |
+226 |
Mar15 |
140912 |
189.80 |
189.90 |
184.65 |
188.60 |
-0.90 |
5,477 |
38,391 |
-363 |
May15 |
140912 |
191.10 |
191.50 |
187.25 |
191.00 |
-0.90 |
1,720 |
10,389 |
+452 |
Jul15 |
140912 |
193.40 |
193.40 |
189.00 |
192.70 |
-0.70 |
315 |
3,533 |
+133 |
Sep15 |
140912 |
191.60 |
193.75 |
189.50 |
193.30 |
-0.70 |
103 |
2,543 |
+13 |
Total Volume and Open Interest |
27,404 |
157,486 |
+520 |
Orange Juice(ICE) |
Nov14 |
140912 |
146.30 |
147.70 |
146.00 |
146.45 |
-0.70 |
363 |
9,120 |
-4 |
Jan15 |
140912 |
148.00 |
149.10 |
148.00 |
148.40 |
-0.55 |
38 |
1,829 |
+6 |
Mar15 |
140912 |
150.00 |
151.00 |
150.00 |
150.30 |
-0.50 |
8 |
738 |
-2 |
May15 |
140912 |
152.10 |
152.80 |
152.10 |
152.10 |
-0.60 |
26 |
126 |
+20 |
Jul15 |
140912 |
154.35 |
154.35 |
154.35 |
154.35 |
-0.85 |
|
|
|
Sep15 |
140912 |
154.35 |
154.35 |
154.35 |
154.35 |
-0.85 |
|
|
|
Total Volume and Open Interest |
435 |
11,813 |
-75 |
Sugar #11(ICE) |
Oct14 |
140912 |
14.38 |
14.39 |
13.75 |
13.78 |
-0.58 |
103,986 |
295,955 |
-37,248 |
Mar15 |
140912 |
16.60 |
16.69 |
16.31 |
16.32 |
-0.31 |
82,387 |
359,247 |
+23,729 |
May15 |
140912 |
17.12 |
17.19 |
16.81 |
16.82 |
-0.31 |
14,207 |
68,862 |
-618 |
Jul15 |
140912 |
17.51 |
17.58 |
17.20 |
17.21 |
-0.32 |
11,272 |
74,258 |
+553 |
Oct15 |
140912 |
18.04 |
18.07 |
17.71 |
17.75 |
-0.29 |
5,067 |
41,954 |
+1,314 |
Mar16 |
140912 |
18.56 |
18.75 |
18.42 |
18.47 |
-0.26 |
2,086 |
20,288 |
-109 |
May16 |
140912 |
18.70 |
18.70 |
18.47 |
18.50 |
-0.26 |
756 |
3,542 |
+44 |
Jul16 |
140912 |
18.70 |
18.70 |
18.53 |
18.56 |
-0.19 |
579 |
4,379 |
+162 |
Total Volume and Open Interest |
220,652 |
880,125 |
-12,046 |
London Cocoa(LCE) |
Sep14 |
140912 |
2010 |
2061 |
2009 |
2044 |
+28 |
4,190 |
10,017 |
-861 |
Dec14 |
140912 |
1969 |
2003 |
1965 |
1994 |
+25 |
10,918 |
104,375 |
-1,175 |
Mar15 |
140912 |
1940 |
1967 |
1935 |
1959 |
+20 |
4,399 |
73,265 |
+224 |
May15 |
140912 |
1930 |
1955 |
1926 |
1949 |
+20 |
2,243 |
33,540 |
+197 |
Jul15 |
140912 |
1921 |
1946 |
1917 |
1939 |
+19 |
1,219 |
11,848 |
-70 |
Sep15 |
140912 |
1913 |
1941 |
1910 |
1929 |
+17 |
947 |
10,023 |
+127 |
Dec15 |
140912 |
1904 |
1923 |
1903 |
1922 |
+17 |
518 |
6,819 |
+26 |
Total Volume and Open Interest |
24,760 |
252,445 |
-1,526 |
London Sugar(LCE) |
Dec14 |
140912 |
417.70 |
418.60 |
410.30 |
410.90 |
-6.50 |
6,278 |
36,310 |
+1,403 |
Mar15 |
140912 |
438.20 |
438.20 |
429.60 |
429.80 |
-7.40 |
2,507 |
21,222 |
+1,110 |
May15 |
140912 |
449.60 |
450.00 |
442.00 |
442.20 |
-6.60 |
399 |
6,285 |
+28 |
Aug15 |
140912 |
460.00 |
460.00 |
452.50 |
452.50 |
-6.50 |
188 |
3,298 |
+54 |
Oct15 |
140912 |
469.00 |
470.40 |
462.90 |
462.90 |
-6.80 |
175 |
1,191 |
+58 |
Total Volume and Open Interest |
17,824 |
78,619 |
-1,914 |
Cotton(ICE) |
Oct14 |
140912 |
71.15 |
71.49 |
69.80 |
70.61 |
-0.18 |
41 |
220 |
-3 |
Dec14 |
140912 |
68.09 |
68.48 |
67.51 |
68.00 |
-0.09 |
22,492 |
111,941 |
+530 |
Mar15 |
140912 |
66.88 |
67.79 |
66.53 |
67.43 |
+0.47 |
9,770 |
54,576 |
+1,468 |
May15 |
140912 |
67.21 |
68.11 |
67.06 |
67.75 |
+0.37 |
1,891 |
6,541 |
+96 |
Jul15 |
140912 |
67.84 |
68.50 |
67.62 |
68.19 |
+0.26 |
724 |
4,495 |
+97 |
Oct15 |
140912 |
68.72 |
68.72 |
68.72 |
68.72 |
+0.27 |
0 |
5 |
+0 |
Total Volume and Open Interest |
34,978 |
182,657 |
+2,207 |
Lumber(CME) |
Sep14 |
140912 |
345.0 |
351.5 |
344.0 |
348.0 |
+2.5 |
138 |
194 |
-111 |
Nov14 |
140912 |
336.2 |
339.0 |
334.0 |
336.6 |
-0.3 |
330 |
3,102 |
+15 |
Jan15 |
140912 |
342.0 |
346.0 |
341.0 |
344.1 |
-0.6 |
22 |
300 |
+12 |
Mar15 |
140912 |
346.8 |
349.0 |
346.0 |
346.8 |
-2.1 |
1 |
64 |
-1 |
Total Volume and Open Interest |
491 |
3,670 |
-85 |
Crude Oil(NYM) |
Oct14 |
140912 |
93.05 |
93.67 |
91.96 |
92.27 |
-0.56 |
295,306 |
190,138 |
-10,858 |
Nov14 |
140912 |
92.09 |
92.66 |
91.12 |
91.37 |
-0.49 |
120,103 |
209,997 |
+15,471 |
Dec14 |
140912 |
91.56 |
92.18 |
90.55 |
90.77 |
-0.59 |
92,717 |
228,495 |
+6 |
Jan15 |
140912 |
91.25 |
91.83 |
90.31 |
90.48 |
-0.63 |
43,780 |
93,503 |
+2,581 |
Feb15 |
140912 |
91.01 |
91.60 |
90.15 |
90.34 |
-0.61 |
23,809 |
45,981 |
-1,836 |
Mar15 |
140912 |
90.75 |
91.24 |
90.13 |
90.26 |
-0.57 |
27,456 |
72,170 |
+880 |
Apr15 |
140912 |
90.63 |
91.03 |
90.01 |
90.16 |
-0.52 |
6,293 |
33,316 |
+659 |
May15 |
140912 |
90.99 |
91.06 |
89.96 |
90.13 |
-0.45 |
4,744 |
27,764 |
-91 |
Jun15 |
140912 |
90.49 |
91.05 |
89.92 |
90.09 |
-0.39 |
23,111 |
118,221 |
+605 |
Jul15 |
140912 |
90.49 |
90.89 |
89.81 |
89.96 |
-0.33 |
1,230 |
30,264 |
-49 |
Aug15 |
140912 |
89.82 |
90.09 |
89.82 |
89.84 |
-0.28 |
1,159 |
23,083 |
+64 |
Sep15 |
140912 |
90.23 |
90.30 |
89.74 |
89.74 |
-0.23 |
5,542 |
40,166 |
+2,394 |
Oct15 |
140912 |
89.67 |
89.67 |
89.67 |
89.67 |
-0.18 |
585 |
22,815 |
+110 |
Nov15 |
140912 |
89.61 |
89.61 |
89.61 |
89.61 |
-0.15 |
941 |
23,460 |
-58 |
Dec15 |
140912 |
89.75 |
90.29 |
89.31 |
89.56 |
-0.12 |
31,363 |
154,539 |
-2,587 |
Jan16 |
140912 |
89.39 |
89.39 |
89.39 |
89.39 |
-0.10 |
276 |
27,499 |
+195 |
Total Volume and Open Interest |
695,644 |
1,563,009 |
+9,493 |
e-miNY Crude Oil(NYM) |
Sep14 |
140819 |
96.600 |
97.050 |
94.450 |
94.475 |
-1.925 |
6,309 |
1,673 |
-232 |
Oct14 |
140912 |
93.050 |
93.650 |
91.975 |
92.275 |
-0.550 |
6,719 |
2,310 |
-60 |
Nov14 |
140912 |
92.050 |
92.650 |
91.175 |
91.375 |
-0.475 |
469 |
1,301 |
+51 |
Dec14 |
140912 |
91.425 |
92.000 |
90.775 |
90.775 |
-0.575 |
195 |
3,776 |
+125 |
Jan15 |
140912 |
91.500 |
91.500 |
90.350 |
90.475 |
-0.625 |
2 |
68 |
+2 |
Feb15 |
140912 |
90.350 |
90.350 |
90.350 |
90.350 |
-0.600 |
0 |
32 |
+0 |
Mar15 |
140912 |
90.250 |
90.250 |
90.250 |
90.250 |
-0.575 |
0 |
5 |
+0 |
Apr15 |
140912 |
90.150 |
90.150 |
90.150 |
90.150 |
-0.525 |
0 |
2 |
+0 |
May15 |
140912 |
90.125 |
90.125 |
90.125 |
90.125 |
-0.450 |
0 |
3 |
+0 |
Jun15 |
140912 |
90.100 |
90.100 |
90.100 |
90.100 |
-0.375 |
0 |
18 |
+0 |
Total Volume and Open Interest |
7,385 |
7,614 |
+118 |
NY Harbor ULSD(NYM) |
Oct14 |
140912 |
275.62 |
277.21 |
273.68 |
274.05 |
-1.56 |
69,363 |
78,114 |
-6,393 |
Nov14 |
140912 |
276.35 |
277.94 |
274.42 |
274.80 |
-1.58 |
37,436 |
63,153 |
+5,623 |
Dec14 |
140912 |
277.00 |
278.75 |
275.16 |
275.61 |
-1.60 |
35,564 |
52,237 |
+4,834 |
Jan15 |
140912 |
278.52 |
279.13 |
276.17 |
276.36 |
-1.62 |
25,434 |
32,441 |
-2,058 |
Feb15 |
140912 |
278.99 |
279.11 |
276.15 |
276.44 |
-1.60 |
19,882 |
29,467 |
+553 |
Mar15 |
140912 |
276.77 |
278.44 |
275.28 |
275.73 |
-1.55 |
11,992 |
31,283 |
+748 |
Apr15 |
140912 |
276.25 |
276.25 |
274.40 |
274.67 |
-1.54 |
7,963 |
21,479 |
+1,865 |
May15 |
140912 |
275.43 |
275.66 |
274.00 |
274.21 |
-1.56 |
5,209 |
7,941 |
+890 |
Jun15 |
140912 |
275.75 |
275.95 |
273.89 |
274.18 |
-1.59 |
6,651 |
21,170 |
+666 |
Jul15 |
140912 |
276.16 |
276.16 |
274.68 |
274.85 |
-1.57 |
999 |
2,867 |
+95 |
Aug15 |
140912 |
277.31 |
277.42 |
275.52 |
275.52 |
-1.51 |
1,037 |
2,007 |
+179 |
Sep15 |
140912 |
278.00 |
278.00 |
276.19 |
276.19 |
-1.44 |
887 |
2,936 |
+425 |
Oct15 |
140912 |
278.10 |
279.02 |
276.73 |
276.73 |
-1.35 |
663 |
1,857 |
+58 |
Nov15 |
140912 |
278.45 |
278.69 |
277.04 |
277.04 |
-1.35 |
618 |
1,382 |
+155 |
Total Volume and Open Interest |
225,905 |
373,950 |
+7,937 |
RBOB Gasoline(NYM) |
Oct14 |
140912 |
252.85 |
254.32 |
250.69 |
251.88 |
-0.53 |
59,185 |
69,443 |
-5,564 |
Nov14 |
140912 |
248.50 |
249.89 |
246.26 |
247.31 |
-0.93 |
36,614 |
78,025 |
+4,282 |
Dec14 |
140912 |
245.76 |
247.16 |
243.44 |
244.47 |
-1.12 |
21,811 |
37,957 |
+766 |
Jan15 |
140912 |
246.46 |
246.46 |
242.98 |
243.97 |
-1.24 |
10,848 |
22,380 |
+1,596 |
Feb15 |
140912 |
247.16 |
247.16 |
244.09 |
245.07 |
-1.28 |
9,560 |
12,572 |
+879 |
Mar15 |
140912 |
248.75 |
249.43 |
246.10 |
247.08 |
-1.30 |
8,419 |
14,863 |
+422 |
Apr15 |
140912 |
266.17 |
266.52 |
264.42 |
265.28 |
-1.30 |
5,016 |
13,526 |
+2,010 |
May15 |
140912 |
266.40 |
266.92 |
265.08 |
265.56 |
-1.23 |
3,054 |
9,465 |
+1,101 |
Jun15 |
140912 |
264.90 |
265.66 |
263.59 |
264.48 |
-1.14 |
3,097 |
9,074 |
-277 |
Jul15 |
140912 |
263.48 |
263.48 |
262.99 |
262.99 |
-1.06 |
746 |
3,023 |
+135 |
Total Volume and Open Interest |
164,032 |
285,999 |
+6,620 |
e-miNY RBOB Gasoline(NYM) |
Oct14 |
140912 |
251.90 |
251.90 |
251.88 |
251.90 |
-0.50 |
0 |
1 |
+0 |
Nov14 |
140912 |
247.30 |
247.31 |
247.30 |
247.30 |
-0.90 |
|
|
|
Dec14 |
140912 |
244.50 |
244.50 |
244.47 |
244.50 |
-1.10 |
|
|
|
Jan15 |
140912 |
244.00 |
244.00 |
243.97 |
244.00 |
-1.20 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Oct14 |
140912 |
3.844 |
3.859 |
3.786 |
3.857 |
+0.034 |
77,071 |
146,941 |
-8,228 |
Nov14 |
140912 |
3.885 |
3.912 |
3.835 |
3.910 |
+0.037 |
42,487 |
183,486 |
+888 |
Dec14 |
140912 |
3.971 |
3.994 |
3.923 |
3.991 |
+0.032 |
22,162 |
82,569 |
+2,515 |
Jan15 |
140912 |
4.032 |
4.060 |
3.993 |
4.059 |
+0.032 |
20,375 |
115,168 |
-587 |
Feb15 |
140912 |
4.023 |
4.054 |
3.990 |
4.054 |
+0.034 |
5,798 |
48,887 |
+847 |
Mar15 |
140912 |
3.964 |
3.993 |
3.931 |
3.992 |
+0.032 |
11,699 |
70,300 |
-168 |
Apr15 |
140912 |
3.767 |
3.781 |
3.738 |
3.780 |
+0.017 |
7,431 |
74,815 |
-38 |
May15 |
140912 |
3.744 |
3.767 |
3.724 |
3.765 |
+0.016 |
2,699 |
41,290 |
+906 |
Jun15 |
140912 |
3.773 |
3.790 |
3.752 |
3.790 |
+0.017 |
1,060 |
25,356 |
+128 |
Jul15 |
140912 |
3.804 |
3.820 |
3.782 |
3.820 |
+0.017 |
944 |
19,684 |
+26 |
Aug15 |
140912 |
3.817 |
3.832 |
3.798 |
3.832 |
+0.017 |
442 |
19,372 |
+56 |
Sep15 |
140912 |
3.811 |
3.821 |
3.783 |
3.821 |
+0.017 |
588 |
13,966 |
-112 |
Oct15 |
140912 |
3.840 |
3.857 |
3.816 |
3.856 |
+0.016 |
1,243 |
29,134 |
+153 |
Nov15 |
140912 |
3.934 |
3.951 |
3.926 |
3.951 |
+0.014 |
253 |
18,822 |
+98 |
Dec15 |
140912 |
4.089 |
4.100 |
4.062 |
4.097 |
+0.012 |
712 |
17,073 |
-26 |
Jan16 |
140912 |
4.197 |
4.223 |
4.190 |
4.219 |
+0.012 |
272 |
11,696 |
+95 |
Total Volume and Open Interest |
195,538 |
986,457 |
-3,360 |
Brent Crude Oil(ICE) |
Oct14 |
140912 |
98.25 |
98.80 |
96.83 |
97.11 |
-0.97 |
203,275 |
102,325 |
-31,060 |
Nov14 |
140912 |
98.92 |
99.59 |
97.67 |
97.96 |
-0.90 |
215,317 |
279,488 |
+467 |
Dec14 |
140912 |
99.59 |
100.27 |
98.47 |
98.73 |
-0.84 |
183,131 |
257,849 |
+9,678 |
Jan15 |
140912 |
100.14 |
100.83 |
99.15 |
99.39 |
-0.78 |
47,093 |
96,425 |
+3,920 |
Feb15 |
140912 |
100.58 |
101.22 |
99.67 |
99.88 |
-0.75 |
22,752 |
53,797 |
-999 |
Mar15 |
140912 |
100.97 |
101.53 |
100.05 |
100.25 |
-0.73 |
37,225 |
69,193 |
+3,326 |
Apr15 |
140912 |
100.86 |
101.69 |
100.26 |
100.46 |
-0.72 |
15,529 |
43,630 |
+2,659 |
May15 |
140912 |
100.91 |
101.73 |
100.34 |
100.53 |
-0.70 |
12,684 |
30,175 |
-558 |
Jun15 |
140912 |
100.91 |
101.71 |
100.38 |
100.57 |
-0.67 |
50,876 |
92,477 |
+993 |
Jul15 |
140912 |
100.96 |
101.00 |
100.60 |
100.62 |
-0.64 |
2,542 |
25,051 |
+586 |
Aug15 |
140912 |
100.94 |
101.01 |
100.63 |
100.63 |
-0.62 |
1,695 |
23,924 |
+424 |
Sep15 |
140912 |
100.96 |
100.96 |
100.58 |
100.58 |
-0.59 |
5,224 |
27,840 |
+509 |
Oct15 |
140912 |
100.86 |
100.86 |
100.55 |
100.55 |
-0.57 |
2,076 |
19,920 |
+620 |
Nov15 |
140912 |
100.96 |
100.96 |
100.52 |
100.52 |
-0.55 |
1,040 |
15,478 |
+525 |
Total Volume and Open Interest |
870,263 |
1,404,442 |
-5,064 |
Gas Oil(ICE) |
Oct14 |
140912 |
835.50 |
843.25 |
831.00 |
832.25 |
-0.75 |
108,536 |
166,872 |
+2,334 |
Nov14 |
140912 |
840.50 |
846.25 |
834.00 |
835.50 |
-1.25 |
61,717 |
93,106 |
+5,440 |
Dec14 |
140912 |
843.75 |
848.75 |
837.00 |
838.25 |
-1.50 |
40,160 |
80,617 |
+4,237 |
Jan15 |
140912 |
846.00 |
851.50 |
840.00 |
841.00 |
-1.75 |
21,086 |
43,492 |
+1,176 |
Feb15 |
140912 |
864.25 |
865.75 |
856.25 |
857.00 |
-1.75 |
4,903 |
22,075 |
+395 |
Mar15 |
140912 |
862.50 |
866.50 |
857.00 |
857.75 |
-1.50 |
3,742 |
12,072 |
+489 |
Apr15 |
140912 |
865.75 |
866.00 |
858.25 |
858.50 |
-1.50 |
2,474 |
4,582 |
-25 |
May15 |
140912 |
866.25 |
866.25 |
859.50 |
859.50 |
-1.50 |
2,246 |
4,733 |
+613 |
Jun15 |
140912 |
864.50 |
868.00 |
859.75 |
860.25 |
-1.75 |
4,523 |
14,149 |
+492 |
Jul15 |
140912 |
865.50 |
869.00 |
861.25 |
861.25 |
-2.00 |
225 |
3,903 |
+30 |
Total Volume and Open Interest |
294,559 |
481,066 |
+889 |
Ethanol(CBOT) |
Oct14 |
140912 |
1.815 |
1.821 |
1.802 |
1.814 |
-0.009 |
409 |
1,276 |
-73 |
Nov14 |
140912 |
1.746 |
1.765 |
1.746 |
1.754 |
-0.009 |
308 |
1,137 |
+92 |
Dec14 |
140912 |
1.715 |
1.727 |
1.715 |
1.727 |
-0.003 |
527 |
1,502 |
+140 |
Jan15 |
140912 |
1.690 |
1.700 |
1.690 |
1.700 |
+0.003 |
197 |
1,049 |
-2 |
Feb15 |
140912 |
1.682 |
1.683 |
1.674 |
1.683 |
+0.003 |
91 |
558 |
+52 |
Mar15 |
140912 |
1.672 |
1.681 |
1.671 |
1.681 |
+0.003 |
36 |
636 |
+28 |
Apr15 |
140912 |
1.680 |
1.680 |
1.671 |
1.680 |
+0.003 |
29 |
302 |
+11 |
May15 |
140912 |
1.673 |
1.674 |
1.671 |
1.674 |
+0.003 |
21 |
111 |
+1 |
Total Volume and Open Interest |
1,620 |
6,757 |
+250 |
WTI Crude Oil(ICE) |
Oct14 |
140912 |
93.02 |
93.65 |
91.97 |
92.27 |
-0.56 |
39,583 |
48,964 |
-4,351 |
Nov14 |
140912 |
92.00 |
92.66 |
91.11 |
91.37 |
-0.49 |
23,887 |
51,333 |
+769 |
Dec14 |
140912 |
91.44 |
92.18 |
90.56 |
90.77 |
-0.59 |
24,008 |
108,668 |
+2,025 |
Jan15 |
140912 |
91.13 |
91.77 |
90.41 |
90.48 |
-0.63 |
7,023 |
21,603 |
+920 |
Feb15 |
140912 |
91.47 |
91.56 |
90.28 |
90.34 |
-0.61 |
4,325 |
10,006 |
+118 |
Mar15 |
140912 |
91.17 |
91.17 |
90.05 |
90.26 |
-0.57 |
4,009 |
19,316 |
+126 |
Apr15 |
140912 |
91.02 |
91.02 |
89.95 |
90.16 |
-0.52 |
894 |
4,706 |
-128 |
May15 |
140912 |
89.92 |
90.13 |
89.92 |
90.13 |
-0.45 |
793 |
2,693 |
-48 |
Jun15 |
140912 |
90.82 |
90.83 |
89.89 |
90.09 |
-0.39 |
4,981 |
38,524 |
+1,249 |
Jul15 |
140912 |
89.96 |
89.96 |
89.96 |
89.96 |
-0.33 |
158 |
3,882 |
+83 |
Aug15 |
140912 |
89.84 |
89.84 |
89.84 |
89.84 |
-0.28 |
144 |
2,196 |
-1 |
Sep15 |
140912 |
89.74 |
89.74 |
89.74 |
89.74 |
-0.23 |
531 |
7,753 |
+392 |
Oct15 |
140912 |
89.67 |
89.67 |
89.67 |
89.67 |
-0.18 |
41 |
2,229 |
+8 |
Nov15 |
140912 |
89.61 |
89.61 |
89.61 |
89.61 |
-0.15 |
27 |
5,554 |
+0 |
Dec15 |
140912 |
90.04 |
90.05 |
89.34 |
89.56 |
-0.12 |
9,798 |
64,752 |
-226 |
Jan16 |
140912 |
89.39 |
89.39 |
89.39 |
89.39 |
-0.10 |
0 |
6,654 |
+0 |
Total Volume and Open Interest |
122,234 |
465,349 |
+1,292 |
US Dollar Index(ICE) |
Sep14 |
140912 |
84.295 |
84.425 |
84.090 |
84.240 |
-0.065 |
58,234 |
28,962 |
-22,197 |
Dec14 |
140912 |
84.430 |
84.570 |
84.220 |
84.380 |
-0.080 |
33,473 |
61,204 |
+23,781 |
Mar15 |
140912 |
84.680 |
84.680 |
84.400 |
84.535 |
-0.080 |
51 |
814 |
-5 |
Total Volume and Open Interest |
91,759 |
91,120 |
+1,580 |
Australian Dollar(CME) |
Sep14 |
140912 |
91.05 |
91.10 |
90.30 |
90.42 |
-0.53 |
175,063 |
67,840 |
-14,783 |
Dec14 |
140912 |
90.45 |
90.48 |
89.70 |
89.83 |
-0.52 |
68,437 |
73,217 |
+29,127 |
Mar15 |
140912 |
89.60 |
89.61 |
89.24 |
89.24 |
-0.53 |
36 |
48 |
+3 |
Total Volume and Open Interest |
243,536 |
141,178 |
+14,347 |
British Pound(CME) |
Sep14 |
140912 |
162.72 |
162.72 |
162.04 |
162.56 |
+0.37 |
248,745 |
152,271 |
-33,590 |
Dec14 |
140912 |
162.60 |
162.63 |
161.92 |
162.44 |
+0.37 |
85,631 |
98,658 |
+28,159 |
Mar15 |
140912 |
162.07 |
162.28 |
162.07 |
162.28 |
+0.37 |
5 |
115 |
+1 |
Total Volume and Open Interest |
334,381 |
251,161 |
-5,430 |
Canadian Dollar(CME) |
Sep14 |
140912 |
90.60 |
90.65 |
90.10 |
90.14 |
-0.30 |
80,316 |
58,931 |
-11,765 |
Dec14 |
140912 |
90.43 |
90.45 |
89.90 |
89.95 |
-0.30 |
28,715 |
40,316 |
+11,090 |
Mar15 |
140912 |
90.08 |
90.08 |
89.71 |
89.76 |
-0.30 |
1,083 |
2,435 |
+894 |
Jun15 |
140912 |
89.73 |
89.73 |
89.57 |
89.57 |
-0.30 |
98 |
589 |
+87 |
Total Volume and Open Interest |
110,402 |
103,352 |
+401 |
Japanese Yen(CME) |
Sep14 |
140912 |
93.42 |
93.44 |
93.11 |
93.18 |
-0.23 |
226,837 |
116,291 |
-31,557 |
Dec14 |
140912 |
93.52 |
93.52 |
93.18 |
93.24 |
-0.23 |
107,317 |
147,204 |
+39,358 |
Mar15 |
140912 |
93.50 |
93.50 |
93.31 |
93.36 |
-0.23 |
225 |
275 |
+77 |
Total Volume and Open Interest |
334,383 |
263,822 |
+7,881 |
Swiss Franc(CME) |
Sep14 |
140912 |
106.86 |
107.28 |
106.75 |
107.07 |
+0.20 |
99,229 |
44,402 |
-5,780 |
Dec14 |
140912 |
106.91 |
107.40 |
106.84 |
107.17 |
+0.20 |
40,440 |
37,535 |
+10,505 |
Mar15 |
140912 |
107.37 |
107.37 |
107.05 |
107.33 |
+0.19 |
12 |
103 |
+12 |
Total Volume and Open Interest |
139,682 |
82,055 |
+4,738 |
EuroFX(CME) |
Sep14 |
140912 |
129.25 |
129.80 |
129.09 |
129.49 |
+0.25 |
370,262 |
245,770 |
-64,087 |
Dec14 |
140912 |
129.34 |
129.89 |
129.18 |
129.58 |
+0.25 |
188,283 |
279,108 |
+105,542 |
Mar15 |
140912 |
129.42 |
129.96 |
129.34 |
129.69 |
+0.24 |
214 |
1,259 |
+2 |
Total Volume and Open Interest |
558,787 |
526,259 |
+41,467 |
Mexican Peso(CME) |
Sep14 |
140912 |
755.62 |
756.25 |
752.00 |
754.88 |
-1.50 |
100,317 |
84,450 |
-31,278 |
Oct14 |
140912 |
753.25 |
753.75 |
753.25 |
753.75 |
-1.38 |
0 |
3 |
+0 |
Total Volume and Open Interest |
160,189 |
161,434 |
+6,169 |
Brazilian Real(CME) |
Oct14 |
140912 |
432.10 |
432.10 |
424.15 |
425.45 |
-9.10 |
3,306 |
19,060 |
-230 |
Nov14 |
140912 |
426.50 |
426.50 |
420.60 |
421.80 |
-9.05 |
244 |
255 |
+204 |
Dec14 |
140912 |
425.05 |
425.30 |
417.35 |
418.40 |
-8.90 |
4,772 |
7,882 |
-1,394 |
Jan15 |
140912 |
414.90 |
414.90 |
414.90 |
414.90 |
-9.20 |
0 |
23,411 |
+0 |
Total Volume and Open Interest |
8,322 |
62,823 |
-1,420 |
30-Year T-Bonds(CBOT) |
Sep14 |
140912 |
138~130 |
138~130 |
137~080 |
137~090 |
-1~140 |
3,040 |
26,925 |
-1,350 |
Dec14 |
140912 |
137~000 |
137~030 |
135~250 |
135~270 |
-1~140 |
302,342 |
840,774 |
+15,299 |
Mar15 |
140912 |
134~290 |
134~290 |
134~100 |
134~170 |
-1~140 |
0 |
6 |
+0 |
Total Volume and Open Interest |
305,382 |
867,705 |
+13,949 |
10-Year T-Notes(CBOT) |
Sep14 |
140912 |
124~260 |
124~305 |
124~150 |
124~155 |
-0~150 |
24,037 |
51,947 |
-8,035 |
Dec14 |
140912 |
124~130 |
124~145 |
123~305 |
123~315 |
-0~165 |
1,255,400 |
2,740,907 |
+43,665 |
Mar15 |
140912 |
122~300 |
123~145 |
122~300 |
122~300 |
-0~165 |
30 |
1 |
+0 |
Total Volume and Open Interest |
1,279,467 |
2,792,855 |
+35,630 |
5-Year T-Notes(CBOT) |
Sep14 |
140912 |
119~006 |
119~022 |
118~286 |
118~300 |
-0~042 |
8,163 |
18,524 |
-3,479 |
Dec14 |
140912 |
118~024 |
118~034 |
117~294 |
117~312 |
-0~046 |
710,185 |
2,113,356 |
+4,118 |
Mar15 |
140912 |
117~064 |
117~114 |
117~064 |
117~064 |
-0~050 |
0 |
34 |
+0 |
Total Volume and Open Interest |
718,348 |
2,131,914 |
+639 |
2 Year T-Notes(CBOT) |
Sep14 |
140912 |
109~250 |
109~254 |
109~244 |
109~254 |
+0~002 |
4,406 |
31,242 |
-1,585 |
Dec14 |
140912 |
109~106 |
109~116 |
109~100 |
109~112 |
unch |
342,604 |
1,437,342 |
+70,588 |
Mar15 |
140912 |
108~292 |
108~300 |
108~292 |
108~292 |
-0~006 |
0 |
90 |
+0 |
Total Volume and Open Interest |
347,010 |
1,468,674 |
+69,003 |
Eurodollars(CME) |
Sep14 |
140912 |
99.765 |
99.768 |
99.762 |
99.765 |
unch |
95,514 |
717,330 |
-9,390 |
Dec14 |
140912 |
99.740 |
99.745 |
99.735 |
99.745 |
+0.005 |
121,123 |
902,709 |
+7,244 |
Mar15 |
140912 |
99.620 |
99.625 |
99.610 |
99.620 |
unch |
211,819 |
1,167,924 |
-18,987 |
Jun15 |
140912 |
99.410 |
99.415 |
99.390 |
99.410 |
unch |
261,175 |
1,031,478 |
+9,093 |
Sep15 |
140912 |
99.165 |
99.175 |
99.145 |
99.170 |
unch |
314,334 |
1,018,944 |
-13,160 |
Dec15 |
140912 |
98.910 |
98.920 |
98.890 |
98.915 |
unch |
297,339 |
1,585,314 |
+3,677 |
Mar16 |
140912 |
98.645 |
98.660 |
98.625 |
98.650 |
-0.005 |
243,665 |
1,145,737 |
+15,475 |
Jun16 |
140912 |
98.370 |
98.380 |
98.345 |
98.370 |
-0.010 |
196,498 |
850,946 |
+5,576 |
Sep16 |
140912 |
98.090 |
98.105 |
98.065 |
98.090 |
-0.015 |
213,527 |
756,351 |
+10,024 |
Dec16 |
140912 |
97.830 |
97.840 |
97.800 |
97.820 |
-0.020 |
242,963 |
1,181,818 |
-16,296 |
Mar17 |
140912 |
97.615 |
97.620 |
97.580 |
97.595 |
-0.030 |
126,025 |
598,382 |
+2,832 |
Jun17 |
140912 |
97.410 |
97.415 |
97.375 |
97.385 |
-0.040 |
143,414 |
505,989 |
+14,565 |
Sep17 |
140912 |
97.245 |
97.245 |
97.200 |
97.205 |
-0.055 |
91,616 |
342,074 |
+6,825 |
Dec17 |
140912 |
97.100 |
97.100 |
97.040 |
97.045 |
-0.065 |
141,543 |
494,062 |
+12,338 |
Mar18 |
140912 |
96.985 |
96.990 |
96.925 |
96.930 |
-0.070 |
58,865 |
227,518 |
+2,360 |
Jun18 |
140912 |
96.900 |
96.900 |
96.830 |
96.830 |
-0.080 |
51,323 |
198,035 |
-560 |
Sep18 |
140912 |
96.820 |
96.820 |
96.745 |
96.750 |
-0.085 |
27,549 |
107,181 |
+125 |
Dec18 |
140912 |
96.750 |
96.750 |
96.665 |
96.670 |
-0.090 |
29,830 |
178,334 |
+2,337 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Sep14 |
140912 |
151~29 |
151~29 |
150~12 |
150~12 |
-2~12 |
1,279 |
16,194 |
-1,218 |
Dec14 |
140912 |
150~24 |
150~28 |
148~26 |
148~28 |
-2~12 |
72,869 |
494,064 |
-1,602 |
Mar15 |
140912 |
148~28 |
148~28 |
148~28 |
148~28 |
-2~12 |
|
|
|
Total Volume and Open Interest |
74,148 |
510,258 |
-2,820 |
30 Day Federal Funds(CBOT) |
Sep14 |
140912 |
99.912 |
99.912 |
99.910 |
99.910 |
unch |
880 |
37,221 |
+726 |
Oct14 |
140912 |
99.910 |
99.910 |
99.910 |
99.910 |
unch |
944 |
24,860 |
+275 |
Nov14 |
140912 |
99.905 |
99.905 |
99.900 |
99.900 |
unch |
506 |
20,570 |
+401 |
Dec14 |
140912 |
99.895 |
99.905 |
99.895 |
99.895 |
unch |
822 |
32,265 |
-3 |
Jan15 |
140912 |
99.890 |
99.900 |
99.890 |
99.890 |
unch |
3,611 |
44,339 |
+1,490 |
Feb15 |
140912 |
99.875 |
99.880 |
99.875 |
99.880 |
unch |
3,945 |
40,104 |
+358 |
Total Volume and Open Interest |
33,816 |
524,461 |
+1,195 |
3-Mth Euro-Yen(CME) |
Sep14 |
140912 |
99.790 |
99.790 |
99.790 |
99.790 |
-0.020 |
|
|
|
Dec14 |
140912 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140912 |
99.805 |
99.805 |
99.805 |
99.805 |
-0.005 |
|
|
|
Jun15 |
140912 |
99.790 |
99.790 |
99.790 |
99.790 |
-0.015 |
|
|
|
Sep15 |
140912 |
99.810 |
99.810 |
99.810 |
99.810 |
+0.020 |
|
|
|
Dec15 |
140912 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar16 |
140912 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun16 |
140912 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep16 |
140912 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec16 |
140912 |
99.695 |
99.695 |
99.695 |
99.695 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec14 |
140912 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140912 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140912 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
1 |
+0 |
Sep15 |
140912 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140912 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140912 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun16 |
140912 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Sep16 |
140912 |
99.36 |
99.36 |
99.36 |
99.36 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
101 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec14 |
140912 |
145.50 |
145.59 |
145.37 |
145.39 |
-0.12 |
1,977 |
19,024 |
-64 |
Mar15 |
140912 |
144.82 |
144.82 |
144.82 |
144.82 |
-0.12 |
|
|
|
Jun15 |
140912 |
144.25 |
144.25 |
144.25 |
144.25 |
-0.12 |
|
|
|
Total Volume and Open Interest |
1,977 |
19,024 |
-64 |
Euro-Bund(EUREX) |
Dec14 |
140912 |
148.31 |
148.33 |
147.77 |
147.90 |
-0.49 |
836,408 |
1,178,967 |
-2,619 |
Mar15 |
140912 |
148.75 |
148.76 |
148.29 |
148.44 |
-0.49 |
73 |
364 |
+60 |
Jun15 |
140912 |
147.90 |
147.90 |
147.90 |
147.90 |
-0.49 |
|
|
|
Total Volume and Open Interest |
836,481 |
1,179,331 |
-2,559 |
Euro-Bobl(EUREX) |
Dec14 |
140912 |
127.60 |
127.61 |
127.38 |
127.41 |
-0.19 |
435,434 |
869,501 |
-11,019 |
Mar15 |
140912 |
128.56 |
128.56 |
128.56 |
128.56 |
-0.19 |
1,422 |
36 |
+0 |
Jun15 |
140912 |
127.41 |
127.41 |
127.41 |
127.41 |
-0.19 |
|
|
|
Total Volume and Open Interest |
436,856 |
869,537 |
-11,019 |
3-Mth Euribor(EUREX) |
Sep14 |
140912 |
99.920 |
99.920 |
99.920 |
99.920 |
unch |
0 |
4,512 |
+0 |
Dec14 |
140912 |
99.915 |
99.915 |
99.915 |
99.915 |
-0.010 |
750 |
3,648 |
+417 |
Mar15 |
140912 |
99.925 |
99.925 |
99.925 |
99.925 |
-0.010 |
8 |
3,742 |
+5 |
Total Volume and Open Interest |
5,948 |
34,277 |
+1,592 |
Long Gilt(LIFFE) |
Sep14 |
140912 |
113~00 |
113~01 |
112~25 |
112~27 |
-0~12 |
257 |
17,329 |
-4,461 |
Dec14 |
140912 |
112~06 |
112~09 |
111~27 |
111~32 |
-0~12 |
215,453 |
383,349 |
-7,062 |
Total Volume and Open Interest |
215,710 |
400,678 |
-11,523 |
3-Mth Short Sterling(LIFFE) |
Sep14 |
140912 |
99.43 |
99.44 |
99.42 |
99.43 |
+0.00 |
4,950 |
291,496 |
-4,344 |
Dec14 |
140912 |
99.30 |
99.32 |
99.29 |
99.31 |
+0.00 |
56,045 |
462,249 |
+12,437 |
Mar15 |
140912 |
99.12 |
99.13 |
99.10 |
99.12 |
unch |
75,726 |
407,290 |
+1,824 |
Jun15 |
140912 |
98.93 |
98.95 |
98.91 |
98.93 |
-0.01 |
47,991 |
355,030 |
+1,416 |
Sep15 |
140912 |
98.75 |
98.77 |
98.73 |
98.75 |
-0.02 |
39,256 |
272,766 |
-15,348 |
Dec15 |
140912 |
98.58 |
98.58 |
98.55 |
98.57 |
-0.02 |
56,049 |
265,402 |
+4,409 |
Total Volume and Open Interest |
434,582 |
3,116,994 |
-1,337 |
3-Mth Euribor(LIFFE) |
Sep14 |
140912 |
99.915 |
99.920 |
99.910 |
99.920 |
unch |
44,216 |
489,885 |
-3,830 |
Dec14 |
140912 |
99.925 |
99.925 |
99.900 |
99.915 |
-0.010 |
83,302 |
485,527 |
+28,160 |
Mar15 |
140912 |
99.930 |
99.935 |
99.920 |
99.925 |
-0.005 |
45,508 |
375,089 |
+5,090 |
Total Volume and Open Interest |
456,212 |
3,765,468 |
+35,009 |
3-Mth Aus T-Bills(SFE) |
Sep14 |
140910 |
97.38 |
97.40 |
97.37 |
97.39 |
+0.01 |
13,459 |
103,159 |
-4,010 |
Dec14 |
140912 |
97.36 |
97.37 |
97.35 |
97.36 |
-0.01 |
24,089 |
213,868 |
-7,141 |
Mar15 |
140912 |
97.34 |
97.35 |
97.31 |
97.33 |
unch |
27,439 |
213,456 |
-4,472 |
Jun15 |
140912 |
97.28 |
97.30 |
97.25 |
97.28 |
unch |
26,497 |
177,371 |
-839 |
Sep15 |
140912 |
97.18 |
97.21 |
97.16 |
97.18 |
unch |
14,214 |
130,950 |
-1,653 |
Dec15 |
140912 |
97.09 |
97.11 |
97.05 |
97.08 |
unch |
10,124 |
70,003 |
-531 |
Mar16 |
140912 |
96.98 |
97.00 |
96.95 |
96.98 |
+0.01 |
4,501 |
44,409 |
-633 |
Jun16 |
140912 |
96.91 |
96.91 |
96.85 |
96.88 |
+0.01 |
2,511 |
30,970 |
+594 |
Sep16 |
140912 |
96.81 |
96.81 |
96.76 |
96.78 |
+0.01 |
531 |
5,355 |
-458 |
Dec16 |
140912 |
96.65 |
96.69 |
96.65 |
96.69 |
+0.02 |
234 |
461 |
+58 |
Total Volume and Open Interest |
155,723 |
934,516 |
-56,482 |
10-Year Aus T-Bonds(SFE) |
Sep14 |
140912 |
96.41 |
96.44 |
96.36 |
96.40 |
unch |
141,710 |
542,920 |
-56,688 |
Dec14 |
140912 |
96.37 |
96.40 |
96.32 |
96.36 |
unch |
76,684 |
133,838 |
+44,469 |
Total Volume and Open Interest |
218,394 |
676,758 |
-12,219 |
3-Year Aus T-Bonds(SFE) |
Sep14 |
140912 |
97.17 |
97.19 |
97.12 |
97.16 |
unch |
271,693 |
545,453 |
-67,630 |
Dec14 |
140912 |
97.12 |
97.14 |
97.08 |
97.11 |
+0.00 |
138,068 |
203,842 |
+109,687 |
Total Volume and Open Interest |
409,761 |
749,295 |
+42,057 |
Gold(CMX) |
Oct14 |
140912 |
1239.9 |
1241.2 |
1227.1 |
1230.4 |
-7.5 |
3,792 |
18,647 |
-415 |
Dec14 |
140912 |
1240.9 |
1242.3 |
1228.1 |
1231.5 |
-7.5 |
140,721 |
278,193 |
+446 |
Feb15 |
140912 |
1242.5 |
1242.5 |
1229.7 |
1232.4 |
-7.6 |
3,974 |
23,478 |
+491 |
Apr15 |
140912 |
1235.3 |
1241.4 |
1231.6 |
1233.2 |
-7.6 |
1,858 |
18,478 |
+66 |
Jun15 |
140912 |
1237.0 |
1239.2 |
1231.4 |
1233.9 |
-7.7 |
634 |
8,655 |
-241 |
Aug15 |
140912 |
1240.3 |
1240.3 |
1234.8 |
1234.8 |
-7.7 |
83 |
5,892 |
-3 |
Oct15 |
140912 |
1241.5 |
1241.5 |
1235.9 |
1235.9 |
-7.7 |
1 |
595 |
+1 |
Dec15 |
140912 |
1245.7 |
1245.7 |
1237.3 |
1237.3 |
-7.7 |
617 |
12,438 |
-104 |
Feb16 |
140912 |
1239.0 |
1239.0 |
1239.0 |
1239.0 |
-7.6 |
30 |
1,048 |
+0 |
Apr16 |
140912 |
1240.9 |
1240.9 |
1240.9 |
1240.9 |
-7.6 |
0 |
160 |
+0 |
Jun16 |
140912 |
1241.4 |
1243.0 |
1241.4 |
1243.0 |
-7.6 |
26 |
4,036 |
+0 |
Total Volume and Open Interest |
151,932 |
384,670 |
+329 |
Silver(CMX) |
Sep14 |
140912 |
1862.0 |
1865.0 |
1846.5 |
1854.6 |
+1.3 |
99 |
753 |
-214 |
Dec14 |
140912 |
1868.5 |
1872.0 |
1845.5 |
1860.6 |
+0.7 |
33,966 |
126,464 |
+796 |
Mar15 |
140912 |
1862.0 |
1870.5 |
1855.0 |
1865.6 |
+0.4 |
1,355 |
12,062 |
-41 |
May15 |
140912 |
1870.5 |
1872.0 |
1861.5 |
1868.3 |
+0.2 |
351 |
4,559 |
+102 |
Jul15 |
140912 |
1873.5 |
1873.5 |
1865.0 |
1870.9 |
unch |
115 |
4,005 |
+54 |
Sep15 |
140912 |
1875.5 |
1875.5 |
1873.4 |
1873.4 |
-0.1 |
65 |
1,400 |
+13 |
Dec15 |
140912 |
1887.5 |
1887.5 |
1869.0 |
1877.8 |
-0.2 |
742 |
8,388 |
+36 |
Total Volume and Open Interest |
36,944 |
166,080 |
+799 |
Platinum(NYMEX) |
Oct14 |
140912 |
1372.8 |
1373.1 |
1356.3 |
1370.5 |
-0.2 |
13,549 |
51,554 |
-2,905 |
Jan15 |
140912 |
1374.2 |
1374.2 |
1358.0 |
1372.3 |
-0.1 |
1,746 |
13,019 |
+1,286 |
Apr15 |
140912 |
1361.2 |
1373.8 |
1361.2 |
1373.8 |
-0.2 |
1 |
168 |
+1 |
Jul15 |
140912 |
1374.9 |
1374.9 |
1374.9 |
1374.9 |
+0.6 |
|
|
|
Total Volume and Open Interest |
15,296 |
64,751 |
-1,698 |
Palladium(NYMEX) |
Sep14 |
140912 |
830.10 |
836.05 |
822.30 |
836.05 |
+2.70 |
12 |
469 |
-15 |
Dec14 |
140912 |
834.65 |
839.20 |
822.00 |
836.05 |
+2.85 |
7,400 |
41,289 |
-884 |
Mar15 |
140912 |
833.50 |
838.65 |
823.10 |
836.35 |
+2.85 |
18 |
364 |
+5 |
Total Volume and Open Interest |
7,430 |
42,599 |
-894 |
Copper(CMX) |
Sep14 |
140912 |
309.05 |
310.20 |
307.90 |
310.20 |
+1.50 |
438 |
1,674 |
-189 |
Dec14 |
140912 |
309.55 |
310.90 |
307.90 |
310.65 |
+1.40 |
39,562 |
101,321 |
-799 |
Mar15 |
140912 |
310.60 |
311.80 |
309.05 |
311.65 |
+1.30 |
4,018 |
26,256 |
+163 |
May15 |
140912 |
310.35 |
312.10 |
310.15 |
312.10 |
+1.30 |
1,451 |
4,723 |
+87 |
Jul15 |
140912 |
311.30 |
312.30 |
311.30 |
312.30 |
+1.30 |
404 |
1,147 |
+137 |
Total Volume and Open Interest |
46,683 |
143,535 |
-512 |
DJIA Index(CBOT) |
Sep14 |
140912 |
17025 |
17035 |
16935 |
16991 |
-52 |
1,119 |
6,122 |
+100 |
Dec14 |
140912 |
16962 |
16965 |
16850 |
16906 |
-54 |
614 |
784 |
+599 |
Mar15 |
140912 |
16840 |
16894 |
16840 |
16840 |
-54 |
|
|
|
Jun15 |
140912 |
16750 |
16804 |
16750 |
16750 |
-54 |
|
|
|
Total Volume and Open Interest |
1,733 |
6,906 |
+699 |
E-mini DJIA Index(CBOT) |
Sep14 |
140912 |
17061 |
17065 |
16935 |
16991 |
-52 |
137,893 |
119,846 |
-952 |
Dec14 |
140912 |
16971 |
16985 |
16851 |
16906 |
-54 |
9,330 |
14,118 |
+5,596 |
Mar15 |
140912 |
16913 |
16913 |
16825 |
16840 |
-54 |
2 |
125 |
+1 |
Jun15 |
140912 |
16750 |
16750 |
16750 |
16750 |
-54 |
0 |
2 |
+0 |
Total Volume and Open Interest |
147,225 |
134,091 |
+4,645 |
S & P 500(CME) |
Sep14 |
140912 |
1995.50 |
1995.50 |
1979.50 |
1984.80 |
-12.10 |
13,746 |
149,070 |
-377 |
Dec14 |
140912 |
1989.70 |
1990.90 |
1971.50 |
1976.70 |
-12.30 |
9,510 |
24,336 |
+7,352 |
Mar15 |
140912 |
1969.20 |
1969.20 |
1969.20 |
1969.20 |
-12.30 |
0 |
3,435 |
-2 |
Jun15 |
140912 |
1962.20 |
1962.20 |
1962.20 |
1962.20 |
-12.30 |
|
|
|
Total Volume and Open Interest |
23,256 |
176,841 |
+6,973 |
S & P 500 E-Mini(Globex) |
Sep14 |
140912 |
1999.25 |
1999.25 |
1979.50 |
1984.75 |
-12.25 |
1,590,462 |
2,885,062 |
-132,626 |
Dec14 |
140912 |
1991.25 |
1991.50 |
1971.25 |
1976.75 |
-12.25 |
283,842 |
423,177 |
+197,787 |
Total Volume and Open Interest |
1,874,889 |
3,310,354 |
+65,157 |
NASDAQ 100(CME) |
Sep14 |
140912 |
4088.00 |
4088.00 |
4058.00 |
4069.80 |
-21.20 |
422 |
7,074 |
-14 |
Dec14 |
140912 |
4082.30 |
4086.80 |
4048.00 |
4062.00 |
-21.50 |
125 |
535 |
+86 |
Mar15 |
140912 |
4056.00 |
4056.00 |
4056.00 |
4056.00 |
-21.30 |
0 |
1 |
+0 |
Total Volume and Open Interest |
547 |
7,610 |
+72 |
NASDAQ 100 E-Mini(Globex) |
Sep14 |
140912 |
4096.50 |
4096.50 |
4056.80 |
4069.80 |
-21.20 |
257,236 |
341,770 |
-5,024 |
Dec14 |
140912 |
4089.50 |
4089.80 |
4049.00 |
4062.00 |
-21.50 |
27,331 |
30,377 |
+11,454 |
Total Volume and Open Interest |
284,602 |
372,228 |
+6,438 |
S & P Midcap 400(CME) |
Sep14 |
140912 |
1422.90 |
1422.90 |
1422.90 |
1422.90 |
-12.90 |
0 |
826 |
+0 |
Dec14 |
140912 |
1417.90 |
1417.90 |
1417.90 |
1417.90 |
-13.60 |
0 |
9 |
+0 |
Mar15 |
140912 |
1413.90 |
1413.90 |
1413.90 |
1413.90 |
-13.60 |
|
|
|
Total Volume and Open Interest |
0 |
835 |
+0 |
Volatility Index(CBOE) |
Sep14 |
140912 |
13.50 |
14.38 |
13.40 |
14.05 |
+0.50 |
62,403 |
126,650 |
-14,573 |
Oct14 |
140912 |
14.45 |
15.00 |
14.40 |
14.80 |
+0.30 |
43,576 |
132,319 |
+10,290 |
Nov14 |
140912 |
15.00 |
15.43 |
14.99 |
15.25 |
+0.20 |
15,536 |
43,201 |
+2,613 |
Dec14 |
140912 |
15.40 |
15.74 |
15.35 |
15.60 |
+0.20 |
9,383 |
42,196 |
-176 |
Total Volume and Open Interest |
144,813 |
425,335 |
+541 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec14 |
140912 |
15900 |
15960 |
15830 |
15870 |
-5 |
27,933 |
61,812 |
+15,342 |
Mar15 |
140912 |
15905 |
15905 |
15895 |
15895 |
-45 |
0 |
1 |
+0 |
Total Volume and Open Interest |
62,272 |
81,601 |
+2,864 |
Nikkei 225(SGX) |
Dec14 |
140912 |
15820 |
15920 |
15740 |
15855 |
+55 |
124,949 |
232,002 |
+86,426 |
Mar15 |
140912 |
15785 |
15840 |
15755 |
15840 |
+65 |
0 |
52 |
+0 |
Jun15 |
140912 |
15755 |
15755 |
15755 |
15755 |
+65 |
0 |
2,601 |
+0 |
Total Volume and Open Interest |
304,070 |
415,993 |
+38,948 |
CAC 40(EURONEXT) |
Sep14 |
140912 |
4444.0 |
4452.5 |
4419.5 |
4441.5 |
+1.5 |
103,361 |
271,269 |
-5,928 |
Oct14 |
140912 |
4437.0 |
4442.0 |
4411.0 |
4431.5 |
+1.5 |
18,344 |
32,833 |
-29 |
Nov14 |
140912 |
4429.5 |
4429.5 |
4429.5 |
4429.5 |
+1.0 |
0 |
4 |
+0 |
Total Volume and Open Interest |
122,038 |
305,151 |
-5,935 |
Hang Seng Index(HKFE) |
Sep14 |
140912 |
24637 |
24686 |
24444 |
24561 |
-87 |
60,764 |
119,463 |
-1,501 |
Oct14 |
140912 |
24619 |
24665 |
24435 |
24547 |
-83 |
919 |
4,353 |
+478 |
Total Volume and Open Interest |
62,295 |
131,052 |
-1,001 |
DAX(EUREX) |
Sep14 |
140912 |
9711.5 |
9721.5 |
9617.0 |
9649.5 |
-34.0 |
104,892 |
128,599 |
-3,334 |
Dec14 |
140912 |
9713.5 |
9722.5 |
9621.0 |
9652.5 |
-34.0 |
3,797 |
20,062 |
-585 |
Mar15 |
140912 |
9682.5 |
9682.5 |
9640.0 |
9662.0 |
-33.0 |
101 |
4,047 |
+14 |
Total Volume and Open Interest |
108,790 |
152,708 |
-3,905 |
FT-SE 100(EURONEXT) |
Sep14 |
140912 |
6811.50 |
6821.50 |
6789.00 |
6805.50 |
+9.00 |
161,017 |
634,747 |
+1,389 |
Dec14 |
140912 |
6787.00 |
6795.00 |
6763.50 |
6779.00 |
+9.00 |
50,043 |
42,781 |
+14,413 |
Mar15 |
140912 |
6731.50 |
6731.50 |
6731.50 |
6731.50 |
+9.00 |
4 |
651 |
+15 |
Total Volume and Open Interest |
211,064 |
678,219 |
+15,817 |
SPI 200(SFE) |
Sep14 |
140912 |
5543.0 |
5552.0 |
5509.0 |
5538.0 |
-9.0 |
32,778 |
247,838 |
+4,261 |
Dec14 |
140912 |
5538.0 |
5547.0 |
5508.0 |
5536.0 |
-10.0 |
2,400 |
6,056 |
+2,052 |
Mar15 |
140912 |
5499.0 |
5499.0 |
5499.0 |
5499.0 |
-10.0 |
34 |
2,467 |
+34 |
Total Volume and Open Interest |
35,655 |
259,235 |
+6,520 |
FTSE MIB(ISE) |
Sep14 |
140912 |
21135.00 |
21155.00 |
20965.00 |
21076.00 |
-9.00 |
27,065 |
43,164 |
-813 |
Dec14 |
140912 |
21040.00 |
21040.00 |
20880.00 |
20969.00 |
-9.00 |
1,564 |
2,625 |
+680 |
Mar15 |
140912 |
20954.00 |
20954.00 |
20954.00 |
20954.00 |
-14.00 |
1 |
5 |
+0 |
Total Volume and Open Interest |
28,630 |
45,794 |
-133 |
KOSPI 200(KFE) |
Dec14 |
140912 |
261.25 |
263.25 |
261.20 |
262.80 |
+1.30 |
17,565 |
72,287 |
+29,987 |
Mar15 |
140912 |
261.15 |
262.20 |
260.60 |
261.65 |
+0.45 |
19 |
1,064 |
+18 |
Jun15 |
140912 |
262.30 |
262.30 |
262.30 |
262.30 |
+0.35 |
1 |
1,097 |
-9 |
Total Volume and Open Interest |
204,244 |
147,318 |
-392 |
GSCI(CME) |
Sep14 |
140912 |
588.40 |
589.40 |
585.40 |
585.40 |
-3.80 |
1,711 |
3,766 |
-1,507 |
Oct14 |
140912 |
588.10 |
589.40 |
585.50 |
585.60 |
-3.55 |
1,644 |
5,130 |
+1,496 |
Nov14 |
140912 |
586.10 |
589.70 |
585.50 |
586.10 |
-3.55 |
|
|
|
Total Volume and Open Interest |
3,355 |
8,896 |
-11 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|