|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu September 18, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov14 |
140918 |
982.50 |
986.50 |
970.75 |
971.50 |
-11.00 |
122,776 |
411,419 |
-1,956 |
Jan15 |
140918 |
990.00 |
994.50 |
979.00 |
979.50 |
-11.25 |
22,212 |
101,639 |
+157 |
Mar15 |
140918 |
997.75 |
1002.25 |
986.50 |
987.00 |
-11.75 |
22,672 |
75,469 |
+2,160 |
May15 |
140918 |
1006.00 |
1009.25 |
993.75 |
994.25 |
-12.00 |
8,505 |
42,580 |
+1,217 |
Jul15 |
140918 |
1011.25 |
1015.75 |
999.75 |
1000.50 |
-12.00 |
14,950 |
42,247 |
+4,964 |
Aug15 |
140918 |
1017.75 |
1017.75 |
1002.75 |
1002.75 |
-12.00 |
272 |
2,124 |
-23 |
Sep15 |
140918 |
1004.75 |
1004.75 |
992.25 |
992.25 |
-11.25 |
187 |
925 |
-4 |
Nov15 |
140918 |
995.75 |
999.50 |
984.50 |
985.25 |
-11.50 |
7,895 |
49,615 |
+1,023 |
Jan16 |
140918 |
1002.00 |
1002.00 |
989.75 |
989.75 |
-11.50 |
52 |
632 |
+35 |
Mar16 |
140918 |
995.75 |
1005.00 |
994.00 |
994.00 |
-11.00 |
5 |
166 |
+1 |
May16 |
140918 |
998.00 |
1008.75 |
998.00 |
998.00 |
-10.75 |
4 |
56 |
+2 |
Jul16 |
140918 |
1003.50 |
1014.75 |
1003.50 |
1004.50 |
-10.25 |
4 |
116 |
+3 |
Aug16 |
140918 |
1004.00 |
1014.00 |
1004.00 |
1004.00 |
-10.00 |
1 |
21 |
+0 |
Sep16 |
140918 |
987.00 |
995.50 |
987.00 |
987.00 |
-8.50 |
1 |
13 |
+0 |
Total Volume and Open Interest |
199,568 |
727,980 |
+7,590 |
Soybean Meal(CBOT) |
Oct14 |
140918 |
336.90 |
338.20 |
328.20 |
328.80 |
-7.60 |
8,731 |
37,539 |
-1,247 |
Dec14 |
140918 |
324.40 |
325.70 |
320.00 |
320.30 |
-3.90 |
37,301 |
163,873 |
-1,291 |
Jan15 |
140918 |
321.00 |
322.50 |
317.30 |
317.70 |
-3.40 |
4,470 |
33,808 |
+658 |
Mar15 |
140918 |
319.80 |
321.00 |
316.20 |
316.60 |
-3.10 |
5,389 |
38,063 |
+1,144 |
May15 |
140918 |
320.00 |
321.70 |
316.80 |
317.70 |
-2.60 |
2,529 |
23,846 |
+383 |
Jul15 |
140918 |
322.20 |
323.90 |
319.00 |
320.00 |
-2.50 |
2,892 |
24,432 |
+190 |
Aug15 |
140918 |
323.00 |
324.40 |
320.00 |
320.70 |
-2.40 |
546 |
4,314 |
-21 |
Sep15 |
140918 |
324.00 |
324.40 |
319.80 |
319.80 |
-2.80 |
278 |
3,178 |
+109 |
Oct15 |
140918 |
320.00 |
320.50 |
316.40 |
316.40 |
-1.50 |
178 |
1,960 |
+69 |
Dec15 |
140918 |
318.50 |
319.70 |
315.70 |
316.70 |
-1.60 |
1,973 |
9,185 |
+1,313 |
Total Volume and Open Interest |
64,301 |
340,520 |
+1,317 |
Soybean Oil(CBOT) |
Oct14 |
140918 |
33.50 |
33.58 |
32.66 |
32.72 |
-0.67 |
13,353 |
29,268 |
+755 |
Dec14 |
140918 |
33.62 |
33.75 |
32.81 |
32.87 |
-0.68 |
58,230 |
203,675 |
-2,940 |
Jan15 |
140918 |
33.89 |
33.96 |
33.05 |
33.12 |
-0.68 |
5,001 |
34,440 |
+531 |
Mar15 |
140918 |
34.14 |
34.25 |
33.33 |
33.38 |
-0.70 |
4,780 |
35,347 |
+577 |
May15 |
140918 |
34.43 |
34.43 |
33.56 |
33.59 |
-0.70 |
2,255 |
20,794 |
+222 |
Jul15 |
140918 |
34.61 |
34.66 |
33.72 |
33.77 |
-0.70 |
2,690 |
23,449 |
+428 |
Aug15 |
140918 |
34.21 |
34.21 |
33.86 |
33.86 |
-0.72 |
166 |
3,441 |
+28 |
Sep15 |
140918 |
34.31 |
34.31 |
33.93 |
33.93 |
-0.72 |
148 |
3,562 |
+12 |
Oct15 |
140918 |
34.19 |
34.24 |
33.91 |
33.91 |
-0.73 |
137 |
3,226 |
+27 |
Dec15 |
140918 |
34.86 |
34.86 |
33.99 |
33.99 |
-0.75 |
853 |
9,322 |
+350 |
Total Volume and Open Interest |
87,613 |
369,206 |
-10 |
Canola(WCE) |
Nov14 |
140918 |
410.0 |
412.4 |
406.0 |
406.4 |
-5.2 |
10,279 |
96,401 |
+378 |
Jan15 |
140918 |
416.0 |
417.0 |
412.0 |
412.8 |
-3.7 |
4,615 |
39,812 |
+104 |
Mar15 |
140918 |
421.6 |
422.1 |
418.3 |
418.9 |
-3.2 |
1,965 |
13,410 |
-152 |
May15 |
140918 |
425.8 |
426.6 |
422.9 |
424.1 |
-2.2 |
677 |
7,249 |
-12 |
Jul15 |
140918 |
429.5 |
430.3 |
426.7 |
428.3 |
-1.7 |
970 |
8,275 |
-23 |
Total Volume and Open Interest |
19,231 |
171,546 |
-284 |
Corn(CBOT) |
Dec14 |
140918 |
341.00 |
341.75 |
338.00 |
338.25 |
-3.50 |
144,551 |
796,121 |
-1,495 |
Mar15 |
140918 |
353.50 |
354.00 |
350.25 |
350.75 |
-3.25 |
38,090 |
201,794 |
+1,134 |
May15 |
140918 |
361.75 |
362.25 |
358.75 |
359.25 |
-3.25 |
16,521 |
51,800 |
+2,052 |
Jul15 |
140918 |
368.75 |
369.75 |
366.00 |
366.25 |
-3.50 |
11,609 |
76,051 |
+986 |
Sep15 |
140918 |
377.25 |
377.25 |
373.75 |
374.00 |
-3.25 |
2,167 |
20,972 |
+457 |
Dec15 |
140918 |
387.75 |
388.25 |
384.00 |
384.25 |
-4.00 |
7,559 |
99,741 |
+1,577 |
Mar16 |
140918 |
397.25 |
397.25 |
393.00 |
393.75 |
-3.50 |
244 |
2,752 |
-5 |
May16 |
140918 |
404.00 |
404.00 |
400.50 |
400.50 |
-3.50 |
21 |
902 |
+12 |
Jul16 |
140918 |
408.25 |
408.25 |
404.50 |
404.50 |
-3.75 |
58 |
1,555 |
+13 |
Sep16 |
140918 |
405.00 |
405.00 |
401.00 |
402.00 |
-3.00 |
21 |
287 |
+6 |
Total Volume and Open Interest |
220,948 |
1,255,744 |
+4,770 |
Wheat(CBOT) |
Dec14 |
140918 |
496.25 |
498.75 |
487.75 |
488.50 |
-10.75 |
48,769 |
254,696 |
+3,487 |
Mar15 |
140918 |
513.00 |
516.25 |
505.00 |
505.75 |
-10.50 |
12,507 |
70,467 |
+385 |
May15 |
140918 |
525.00 |
527.25 |
516.00 |
517.25 |
-10.00 |
2,032 |
25,444 |
+295 |
Jul15 |
140918 |
532.75 |
535.25 |
525.00 |
526.00 |
-10.25 |
2,879 |
37,907 |
+295 |
Sep15 |
140918 |
544.00 |
548.50 |
537.50 |
538.25 |
-10.25 |
227 |
2,944 |
+22 |
Dec15 |
140918 |
559.75 |
565.00 |
554.50 |
555.25 |
-9.75 |
432 |
5,233 |
-24 |
Total Volume and Open Interest |
66,854 |
398,319 |
+4,463 |
Wheat(KCBT) |
Dec14 |
140918 |
579.75 |
582.25 |
569.00 |
569.75 |
-12.50 |
11,338 |
90,632 |
-448 |
Mar15 |
140918 |
588.00 |
589.75 |
576.75 |
577.25 |
-12.50 |
2,506 |
27,175 |
+83 |
May15 |
140918 |
590.25 |
593.50 |
580.25 |
580.75 |
-12.75 |
780 |
10,007 |
+182 |
Jul15 |
140918 |
581.50 |
584.00 |
572.75 |
573.25 |
-10.75 |
1,171 |
14,607 |
+175 |
Sep15 |
140918 |
592.00 |
595.00 |
584.00 |
584.25 |
-10.75 |
172 |
1,463 |
+40 |
Dec15 |
140918 |
605.50 |
611.50 |
601.50 |
602.00 |
-9.50 |
164 |
998 |
+89 |
Total Volume and Open Interest |
16,140 |
145,073 |
+126 |
Wheat(MGE) |
Dec14 |
140918 |
562.00 |
562.75 |
549.00 |
550.25 |
-12.75 |
6,395 |
37,542 |
-328 |
Mar15 |
140918 |
579.00 |
579.00 |
566.50 |
567.00 |
-12.00 |
1,565 |
14,299 |
+473 |
May15 |
140918 |
587.25 |
587.25 |
578.50 |
579.00 |
-11.50 |
726 |
4,400 |
+195 |
Jul15 |
140918 |
600.00 |
600.00 |
589.75 |
590.25 |
-10.50 |
152 |
2,465 |
+29 |
Sep15 |
140918 |
610.00 |
610.00 |
599.50 |
600.25 |
-10.25 |
66 |
1,161 |
+36 |
Total Volume and Open Interest |
8,938 |
60,670 |
+425 |
Oats(CBOT) |
Dec14 |
140918 |
347.00 |
347.00 |
340.75 |
342.25 |
-4.25 |
302 |
6,801 |
+60 |
Mar15 |
140918 |
331.50 |
331.50 |
326.50 |
328.00 |
-2.50 |
116 |
1,701 |
+78 |
May15 |
140918 |
321.75 |
322.75 |
321.25 |
321.25 |
-1.50 |
21 |
361 |
+15 |
Jul15 |
140918 |
317.00 |
317.00 |
315.75 |
315.75 |
-0.75 |
2 |
61 |
+1 |
Total Volume and Open Interest |
441 |
8,938 |
+154 |
Rough Rice(CBOT) |
Sep14 |
140912 |
12.49 |
12.55 |
12.49 |
12.55 |
+0.23 |
84 |
281 |
-82 |
Nov14 |
140918 |
12.52 |
12.67 |
12.52 |
12.62 |
+0.11 |
167 |
7,605 |
+57 |
Jan15 |
140918 |
12.77 |
12.86 |
12.73 |
12.81 |
+0.11 |
20 |
1,283 |
+3 |
Mar15 |
140918 |
13.01 |
13.01 |
12.93 |
12.99 |
+0.09 |
1 |
113 |
+1 |
Total Volume and Open Interest |
188 |
9,001 |
+61 |
Live Cattle(CME) |
Oct14 |
140918 |
156.785 |
156.785 |
154.630 |
155.600 |
-1.435 |
11,597 |
75,738 |
-2,381 |
Dec14 |
140918 |
159.880 |
159.880 |
157.800 |
158.935 |
-1.065 |
16,888 |
138,733 |
+1,634 |
Feb15 |
140918 |
160.150 |
160.185 |
158.630 |
159.380 |
-1.250 |
5,224 |
56,447 |
-486 |
Apr15 |
140918 |
158.285 |
158.800 |
157.630 |
158.435 |
-0.600 |
3,439 |
32,066 |
+461 |
Jun15 |
140918 |
150.000 |
150.500 |
149.600 |
150.350 |
-0.250 |
683 |
14,158 |
-28 |
Aug15 |
140918 |
148.380 |
148.850 |
148.150 |
148.500 |
-0.350 |
154 |
3,333 |
+6 |
Total Volume and Open Interest |
38,134 |
323,164 |
-774 |
Feeder Cattle(CME) |
Sep14 |
140918 |
230.400 |
230.600 |
229.630 |
229.900 |
-0.400 |
760 |
3,580 |
-327 |
Oct14 |
140918 |
228.050 |
228.330 |
226.630 |
227.700 |
-0.400 |
2,851 |
13,744 |
+14 |
Nov14 |
140918 |
225.600 |
225.600 |
223.830 |
224.935 |
-0.665 |
1,305 |
11,344 |
+156 |
Jan15 |
140918 |
220.130 |
220.130 |
218.735 |
219.700 |
-0.430 |
1,074 |
8,995 |
+22 |
Mar15 |
140918 |
218.535 |
218.535 |
217.300 |
218.450 |
-0.350 |
322 |
3,996 |
+74 |
Apr15 |
140918 |
218.650 |
218.650 |
217.735 |
218.330 |
-0.855 |
33 |
903 |
-2 |
May15 |
140918 |
218.235 |
218.435 |
217.300 |
218.150 |
-0.750 |
316 |
1,754 |
+104 |
Total Volume and Open Interest |
6,732 |
45,034 |
+84 |
Lean Hogs(CME) |
Oct14 |
140918 |
104.200 |
105.150 |
102.100 |
102.980 |
-2.120 |
15,842 |
40,418 |
-1,309 |
Dec14 |
140918 |
93.000 |
95.385 |
90.900 |
93.800 |
-0.100 |
14,783 |
102,436 |
+3,023 |
Feb15 |
140918 |
90.150 |
92.200 |
88.250 |
90.750 |
-0.300 |
3,865 |
45,915 |
+643 |
Apr15 |
140918 |
89.100 |
91.135 |
87.180 |
90.300 |
+0.165 |
1,701 |
29,442 |
-36 |
May15 |
140918 |
89.535 |
91.500 |
89.200 |
90.600 |
-1.050 |
6 |
917 |
-1 |
Jun15 |
140918 |
92.250 |
94.135 |
91.000 |
93.400 |
+0.070 |
1,147 |
14,459 |
+200 |
Jul15 |
140918 |
90.100 |
91.785 |
89.750 |
91.000 |
unch |
258 |
3,845 |
+148 |
Aug15 |
140918 |
88.150 |
89.350 |
87.635 |
89.250 |
unch |
79 |
2,312 |
+11 |
Total Volume and Open Interest |
37,772 |
241,260 |
+2,738 |
Class III Milk(CME) |
Sep14 |
140918 |
24.51 |
24.55 |
24.50 |
24.53 |
-0.03 |
150 |
4,758 |
-58 |
Oct14 |
140918 |
24.74 |
24.95 |
24.45 |
24.76 |
+0.06 |
437 |
5,255 |
+46 |
Nov14 |
140918 |
22.30 |
22.85 |
22.30 |
22.82 |
+0.59 |
355 |
3,425 |
+46 |
Dec14 |
140918 |
20.80 |
21.27 |
20.75 |
21.20 |
+0.43 |
290 |
3,242 |
+141 |
Jan15 |
140918 |
19.05 |
19.37 |
19.00 |
19.24 |
+0.17 |
122 |
2,488 |
+57 |
Feb15 |
140918 |
18.14 |
18.28 |
18.08 |
18.19 |
-0.03 |
127 |
2,327 |
+54 |
Mar15 |
140918 |
17.75 |
17.80 |
17.58 |
17.71 |
-0.01 |
96 |
2,098 |
+30 |
Apr15 |
140918 |
17.61 |
17.61 |
17.54 |
17.55 |
-0.05 |
49 |
1,682 |
+11 |
May15 |
140918 |
17.60 |
17.60 |
17.51 |
17.53 |
-0.06 |
59 |
1,541 |
+18 |
Jun15 |
140918 |
17.65 |
17.65 |
17.53 |
17.54 |
-0.02 |
24 |
1,501 |
+9 |
Jul15 |
140918 |
17.88 |
17.88 |
17.80 |
17.80 |
-0.05 |
65 |
932 |
+58 |
Aug15 |
140918 |
17.86 |
17.86 |
17.85 |
17.85 |
unch |
72 |
828 |
+61 |
Sep15 |
140918 |
17.87 |
17.89 |
17.80 |
17.89 |
+0.02 |
25 |
771 |
+18 |
Total Volume and Open Interest |
1,940 |
32,646 |
+540 |
Cocoa(ICE) |
Dec14 |
140918 |
3157 |
3205 |
3156 |
3192 |
+39 |
11,435 |
110,929 |
-1,023 |
Mar15 |
140918 |
3132 |
3170 |
3127 |
3158 |
+32 |
3,208 |
49,870 |
+87 |
May15 |
140918 |
3117 |
3154 |
3117 |
3142 |
+26 |
1,125 |
17,206 |
+83 |
Jul15 |
140918 |
3117 |
3145 |
3117 |
3135 |
+24 |
496 |
12,056 |
+30 |
Sep15 |
140918 |
3131 |
3135 |
3124 |
3128 |
+25 |
101 |
3,567 |
+3 |
Dec15 |
140918 |
3123 |
3125 |
3120 |
3121 |
+25 |
30 |
3,233 |
+12 |
Mar16 |
140918 |
3110 |
3110 |
3108 |
3108 |
+22 |
4 |
2,731 |
+2 |
Total Volume and Open Interest |
16,399 |
200,772 |
-806 |
Coffee "C"(ICE) |
Sep14 |
140918 |
175.90 |
175.90 |
175.90 |
175.90 |
-4.75 |
13 |
19 |
-3 |
Dec14 |
140918 |
186.00 |
187.15 |
180.85 |
181.20 |
-3.65 |
13,628 |
90,690 |
-644 |
Mar15 |
140918 |
190.25 |
190.90 |
185.00 |
185.35 |
-3.65 |
5,498 |
37,765 |
+1,124 |
May15 |
140918 |
192.00 |
193.25 |
187.50 |
187.80 |
-3.60 |
835 |
12,094 |
+184 |
Jul15 |
140918 |
194.00 |
194.00 |
189.00 |
189.40 |
-3.55 |
323 |
4,255 |
+156 |
Sep15 |
140918 |
193.55 |
193.55 |
189.55 |
189.90 |
-3.55 |
144 |
2,277 |
-115 |
Total Volume and Open Interest |
20,544 |
154,824 |
+728 |
Orange Juice(ICE) |
Nov14 |
140918 |
143.00 |
149.45 |
142.00 |
143.30 |
+1.20 |
621 |
9,112 |
+4 |
Jan15 |
140918 |
144.70 |
149.90 |
143.45 |
144.60 |
+0.75 |
135 |
2,002 |
+25 |
Mar15 |
140918 |
146.15 |
146.90 |
145.50 |
146.45 |
+0.70 |
65 |
937 |
+64 |
May15 |
140918 |
148.10 |
148.10 |
148.10 |
148.10 |
+0.60 |
178 |
334 |
+178 |
Jul15 |
140918 |
149.90 |
149.90 |
149.90 |
149.90 |
+0.60 |
|
|
|
Sep15 |
140918 |
149.90 |
149.90 |
149.90 |
149.90 |
+0.60 |
|
|
|
Total Volume and Open Interest |
999 |
12,385 |
+271 |
Sugar #11(ICE) |
Oct14 |
140918 |
13.94 |
14.39 |
13.70 |
13.79 |
-0.09 |
63,857 |
144,208 |
-19,827 |
Mar15 |
140918 |
16.25 |
16.35 |
15.90 |
15.95 |
-0.30 |
51,991 |
444,050 |
+10,247 |
May15 |
140918 |
16.69 |
16.75 |
16.36 |
16.39 |
-0.30 |
9,471 |
73,431 |
+2,189 |
Jul15 |
140918 |
17.08 |
17.10 |
16.73 |
16.75 |
-0.30 |
6,322 |
76,044 |
+530 |
Oct15 |
140918 |
17.49 |
17.55 |
17.18 |
17.20 |
-0.32 |
3,483 |
44,336 |
+828 |
Mar16 |
140918 |
18.20 |
18.21 |
17.90 |
17.92 |
-0.31 |
997 |
20,223 |
+261 |
May16 |
140918 |
18.26 |
18.26 |
18.02 |
18.05 |
-0.27 |
297 |
4,177 |
+23 |
Jul16 |
140918 |
18.36 |
18.36 |
18.13 |
18.15 |
-0.28 |
294 |
5,491 |
+88 |
Total Volume and Open Interest |
136,853 |
824,175 |
-5,675 |
London Cocoa(LCE) |
Dec14 |
140918 |
2045 |
2070 |
2044 |
2065 |
+20 |
9,233 |
107,885 |
+801 |
Mar15 |
140918 |
1998 |
2025 |
1998 |
2019 |
+20 |
5,575 |
74,456 |
+781 |
May15 |
140918 |
1982 |
2005 |
1982 |
2000 |
+19 |
4,490 |
34,123 |
+16 |
Jul15 |
140918 |
1970 |
1991 |
1969 |
1985 |
+16 |
1,060 |
11,439 |
+24 |
Sep15 |
140918 |
1962 |
1977 |
1962 |
1970 |
+13 |
727 |
12,519 |
-1,304 |
Dec15 |
140918 |
1952 |
1965 |
1952 |
1961 |
+15 |
546 |
7,032 |
+20 |
Mar16 |
140918 |
1950 |
1952 |
1947 |
1952 |
+13 |
407 |
2,395 |
+4 |
Total Volume and Open Interest |
22,038 |
250,229 |
+342 |
London Sugar(LCE) |
Dec14 |
140918 |
417.30 |
419.40 |
413.20 |
413.60 |
-3.60 |
4,391 |
39,105 |
-303 |
Mar15 |
140918 |
430.30 |
431.90 |
425.20 |
425.70 |
-5.10 |
1,663 |
23,678 |
+643 |
May15 |
140918 |
439.60 |
441.30 |
435.00 |
435.60 |
-5.20 |
615 |
6,767 |
-5 |
Aug15 |
140918 |
449.70 |
450.30 |
444.00 |
444.00 |
-6.00 |
293 |
3,284 |
+22 |
Oct15 |
140918 |
453.00 |
453.00 |
453.00 |
453.00 |
-6.10 |
55 |
1,482 |
+2 |
Total Volume and Open Interest |
7,161 |
75,161 |
+449 |
Cotton(ICE) |
Oct14 |
140918 |
69.19 |
69.19 |
66.90 |
66.90 |
-3.00 |
6 |
166 |
-5 |
Dec14 |
140918 |
65.55 |
65.83 |
64.67 |
65.05 |
-0.63 |
13,480 |
108,429 |
-1,574 |
Mar15 |
140918 |
65.45 |
65.62 |
64.62 |
64.96 |
-0.62 |
2,850 |
55,790 |
+253 |
May15 |
140918 |
65.95 |
65.95 |
65.42 |
65.67 |
-0.66 |
251 |
6,769 |
-23 |
Jul15 |
140918 |
66.51 |
66.51 |
66.10 |
66.37 |
-0.58 |
85 |
4,720 |
+42 |
Oct15 |
140918 |
66.91 |
66.92 |
66.91 |
66.91 |
-0.58 |
0 |
5 |
+0 |
Total Volume and Open Interest |
16,729 |
181,284 |
-1,278 |
Lumber(CME) |
Nov14 |
140918 |
330.6 |
333.0 |
326.0 |
329.9 |
+0.9 |
356 |
3,292 |
-11 |
Jan15 |
140918 |
335.1 |
339.0 |
333.5 |
337.5 |
+0.5 |
54 |
331 |
+18 |
Mar15 |
140918 |
338.4 |
343.0 |
338.0 |
341.5 |
+1.5 |
0 |
69 |
+0 |
May15 |
140918 |
344.6 |
345.0 |
340.0 |
343.0 |
+1.0 |
0 |
15 |
+0 |
Total Volume and Open Interest |
410 |
3,707 |
+7 |
Crude Oil(NYM) |
Oct14 |
140918 |
93.97 |
94.82 |
92.85 |
93.07 |
-1.35 |
294,723 |
101,704 |
-25,020 |
Nov14 |
140918 |
92.82 |
93.60 |
91.81 |
91.98 |
-1.22 |
149,068 |
271,665 |
+10,114 |
Dec14 |
140918 |
92.26 |
92.88 |
91.24 |
91.39 |
-1.11 |
99,405 |
216,746 |
-4,523 |
Jan15 |
140918 |
91.70 |
92.44 |
90.96 |
91.11 |
-1.00 |
24,034 |
88,645 |
-1,175 |
Feb15 |
140918 |
91.34 |
92.07 |
90.78 |
90.90 |
-0.94 |
13,145 |
43,223 |
+624 |
Mar15 |
140918 |
91.26 |
91.83 |
90.58 |
90.71 |
-0.91 |
19,324 |
79,605 |
-130 |
Apr15 |
140918 |
91.00 |
91.54 |
90.42 |
90.52 |
-0.88 |
4,920 |
34,703 |
-198 |
May15 |
140918 |
91.25 |
91.45 |
90.30 |
90.39 |
-0.86 |
2,628 |
28,364 |
+216 |
Jun15 |
140918 |
90.75 |
91.35 |
90.12 |
90.28 |
-0.84 |
23,796 |
119,423 |
-815 |
Jul15 |
140918 |
90.69 |
91.09 |
89.91 |
90.11 |
-0.82 |
1,974 |
30,479 |
+128 |
Aug15 |
140918 |
90.94 |
90.95 |
89.77 |
89.95 |
-0.81 |
2,564 |
23,731 |
+288 |
Sep15 |
140918 |
90.41 |
90.74 |
89.64 |
89.83 |
-0.80 |
3,209 |
38,638 |
-597 |
Oct15 |
140918 |
90.64 |
90.64 |
89.75 |
89.75 |
-0.78 |
1,039 |
23,273 |
+345 |
Nov15 |
140918 |
89.69 |
89.69 |
89.69 |
89.69 |
-0.77 |
1,280 |
23,183 |
-107 |
Dec15 |
140918 |
90.11 |
90.61 |
89.45 |
89.64 |
-0.76 |
31,652 |
153,185 |
+926 |
Jan16 |
140918 |
89.47 |
89.47 |
89.47 |
89.47 |
-0.75 |
499 |
27,564 |
+4 |
Total Volume and Open Interest |
687,250 |
1,528,614 |
-18,951 |
e-miNY Crude Oil(NYM) |
Sep14 |
140819 |
96.600 |
97.050 |
94.450 |
94.475 |
-1.925 |
6,309 |
1,673 |
-232 |
Oct14 |
140918 |
94.000 |
94.800 |
92.900 |
93.075 |
-1.350 |
6,186 |
1,853 |
-92 |
Nov14 |
140918 |
92.850 |
93.575 |
91.850 |
91.975 |
-1.225 |
1,126 |
1,157 |
-73 |
Dec14 |
140918 |
92.050 |
92.750 |
91.325 |
91.400 |
-1.100 |
276 |
3,763 |
-138 |
Jan15 |
140918 |
92.200 |
92.200 |
91.025 |
91.100 |
-1.000 |
2 |
96 |
-1 |
Feb15 |
140918 |
90.900 |
90.900 |
90.900 |
90.900 |
-0.950 |
0 |
33 |
+0 |
Mar15 |
140918 |
90.700 |
90.700 |
90.700 |
90.700 |
-0.925 |
0 |
5 |
+0 |
Apr15 |
140918 |
90.525 |
90.525 |
90.525 |
90.525 |
-0.875 |
0 |
2 |
+0 |
May15 |
140918 |
90.400 |
90.400 |
90.400 |
90.400 |
-0.850 |
1 |
3 |
+0 |
Jun15 |
140918 |
90.425 |
90.425 |
90.275 |
90.275 |
-0.850 |
1 |
20 |
+1 |
Total Volume and Open Interest |
7,595 |
7,034 |
-300 |
NY Harbor ULSD(NYM) |
Oct14 |
140918 |
274.23 |
274.23 |
270.10 |
271.23 |
-3.28 |
44,347 |
53,845 |
-5,470 |
Nov14 |
140918 |
274.82 |
274.84 |
270.93 |
271.98 |
-3.26 |
24,268 |
79,365 |
+3,046 |
Dec14 |
140918 |
275.50 |
275.67 |
271.95 |
272.79 |
-3.32 |
18,918 |
53,553 |
+2,054 |
Jan15 |
140918 |
276.30 |
276.30 |
273.01 |
273.69 |
-3.30 |
9,068 |
32,782 |
+903 |
Feb15 |
140918 |
276.50 |
276.51 |
273.42 |
273.91 |
-3.27 |
7,197 |
30,544 |
+1,460 |
Mar15 |
140918 |
276.10 |
276.10 |
272.90 |
273.33 |
-3.21 |
4,911 |
32,904 |
+23 |
Apr15 |
140918 |
274.91 |
275.30 |
272.19 |
272.48 |
-3.14 |
2,565 |
22,079 |
-6 |
May15 |
140918 |
274.93 |
274.93 |
272.10 |
272.35 |
-2.97 |
1,568 |
8,102 |
+266 |
Jun15 |
140918 |
274.93 |
274.93 |
272.40 |
272.70 |
-2.78 |
2,944 |
22,591 |
+25 |
Jul15 |
140918 |
275.95 |
275.95 |
273.50 |
273.60 |
-2.59 |
412 |
3,380 |
+55 |
Aug15 |
140918 |
276.88 |
276.88 |
274.51 |
274.51 |
-2.41 |
381 |
2,163 |
+165 |
Sep15 |
140918 |
277.69 |
277.69 |
275.40 |
275.44 |
-2.23 |
403 |
3,243 |
+98 |
Oct15 |
140918 |
277.37 |
277.62 |
276.00 |
276.12 |
-2.10 |
493 |
2,294 |
+145 |
Nov15 |
140918 |
277.80 |
277.80 |
276.40 |
276.56 |
-1.98 |
432 |
1,652 |
+47 |
Total Volume and Open Interest |
119,643 |
374,326 |
+2,690 |
RBOB Gasoline(NYM) |
Oct14 |
140918 |
256.46 |
258.02 |
254.25 |
256.10 |
-0.82 |
47,887 |
52,256 |
+1,055 |
Nov14 |
140918 |
251.00 |
251.93 |
248.26 |
249.60 |
-1.78 |
40,642 |
92,016 |
+6,573 |
Dec14 |
140918 |
247.00 |
248.18 |
244.63 |
245.64 |
-2.28 |
20,377 |
41,443 |
+677 |
Jan15 |
140918 |
245.76 |
246.94 |
243.66 |
244.60 |
-2.42 |
10,839 |
23,754 |
+17 |
Feb15 |
140918 |
246.54 |
247.57 |
244.51 |
245.38 |
-2.39 |
6,789 |
14,157 |
+1,181 |
Mar15 |
140918 |
248.19 |
249.45 |
246.28 |
247.18 |
-2.34 |
4,017 |
16,052 |
-90 |
Apr15 |
140918 |
266.72 |
267.31 |
264.51 |
265.26 |
-2.41 |
2,916 |
15,043 |
+1,044 |
May15 |
140918 |
267.14 |
267.39 |
265.00 |
265.53 |
-2.29 |
1,247 |
10,633 |
+298 |
Jun15 |
140918 |
265.70 |
266.39 |
263.76 |
264.48 |
-2.15 |
1,410 |
9,721 |
-191 |
Jul15 |
140918 |
264.72 |
264.72 |
262.25 |
263.06 |
-2.05 |
324 |
3,417 |
+42 |
Total Volume and Open Interest |
137,306 |
294,528 |
+10,645 |
e-miNY RBOB Gasoline(NYM) |
Oct14 |
140918 |
256.10 |
256.10 |
256.10 |
256.10 |
-0.80 |
1 |
1 |
+0 |
Nov14 |
140918 |
249.60 |
249.60 |
249.60 |
249.60 |
-1.80 |
|
|
|
Dec14 |
140918 |
245.60 |
245.64 |
245.60 |
245.60 |
-2.30 |
|
|
|
Jan15 |
140918 |
244.60 |
244.60 |
244.60 |
244.60 |
-2.40 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
Oct14 |
140918 |
4.009 |
4.027 |
3.897 |
3.910 |
-0.103 |
114,574 |
98,266 |
-10,378 |
Nov14 |
140918 |
4.070 |
4.090 |
3.961 |
3.975 |
-0.102 |
66,312 |
221,268 |
+5,277 |
Dec14 |
140918 |
4.150 |
4.171 |
4.041 |
4.057 |
-0.106 |
26,967 |
92,253 |
+2,387 |
Jan15 |
140918 |
4.220 |
4.235 |
4.111 |
4.126 |
-0.103 |
27,064 |
120,985 |
+3,432 |
Feb15 |
140918 |
4.205 |
4.221 |
4.100 |
4.115 |
-0.101 |
6,409 |
50,809 |
+750 |
Mar15 |
140918 |
4.121 |
4.151 |
4.035 |
4.050 |
-0.096 |
15,173 |
68,111 |
-791 |
Apr15 |
140918 |
3.875 |
3.894 |
3.800 |
3.824 |
-0.063 |
11,876 |
76,231 |
+1,142 |
May15 |
140918 |
3.850 |
3.871 |
3.790 |
3.804 |
-0.061 |
5,327 |
43,158 |
+505 |
Jun15 |
140918 |
3.895 |
3.895 |
3.820 |
3.829 |
-0.059 |
1,259 |
26,222 |
+457 |
Jul15 |
140918 |
3.920 |
3.920 |
3.847 |
3.858 |
-0.057 |
829 |
19,586 |
+68 |
Aug15 |
140918 |
3.916 |
3.916 |
3.860 |
3.869 |
-0.058 |
442 |
20,376 |
-115 |
Sep15 |
140918 |
3.898 |
3.901 |
3.843 |
3.857 |
-0.058 |
828 |
14,801 |
+359 |
Oct15 |
140918 |
3.933 |
3.949 |
3.882 |
3.891 |
-0.056 |
3,164 |
30,824 |
+541 |
Nov15 |
140918 |
3.980 |
3.993 |
3.980 |
3.983 |
-0.053 |
934 |
18,982 |
+481 |
Dec15 |
140918 |
4.169 |
4.170 |
4.125 |
4.132 |
-0.050 |
495 |
17,459 |
+142 |
Jan16 |
140918 |
4.248 |
4.257 |
4.246 |
4.247 |
-0.049 |
1,450 |
12,463 |
+801 |
Total Volume and Open Interest |
286,780 |
999,207 |
+4,410 |
Brent Crude Oil(ICE) |
Nov14 |
140918 |
98.69 |
99.14 |
97.42 |
97.70 |
-1.27 |
199,768 |
279,288 |
-9,067 |
Dec14 |
140918 |
99.27 |
99.71 |
98.11 |
98.36 |
-1.20 |
149,896 |
283,039 |
-1,341 |
Jan15 |
140918 |
99.78 |
100.18 |
98.72 |
98.95 |
-1.13 |
45,993 |
105,914 |
+704 |
Feb15 |
140918 |
100.15 |
100.53 |
99.21 |
99.44 |
-1.06 |
18,855 |
56,850 |
+16 |
Mar15 |
140918 |
100.48 |
100.84 |
99.58 |
99.81 |
-0.99 |
21,911 |
74,628 |
-267 |
Apr15 |
140918 |
100.60 |
100.97 |
99.84 |
100.07 |
-0.92 |
10,097 |
42,758 |
-930 |
May15 |
140918 |
100.54 |
101.05 |
100.01 |
100.24 |
-0.86 |
8,139 |
32,214 |
+627 |
Jun15 |
140918 |
100.65 |
101.15 |
100.12 |
100.38 |
-0.78 |
33,546 |
95,055 |
-1,514 |
Jul15 |
140918 |
100.93 |
101.10 |
100.37 |
100.50 |
-0.72 |
3,991 |
26,546 |
+53 |
Aug15 |
140918 |
100.57 |
100.57 |
100.57 |
100.57 |
-0.66 |
1,926 |
25,591 |
+44 |
Sep15 |
140918 |
100.56 |
100.56 |
100.56 |
100.56 |
-0.61 |
3,987 |
29,876 |
+231 |
Oct15 |
140918 |
100.55 |
100.55 |
100.55 |
100.55 |
-0.57 |
1,042 |
20,830 |
+225 |
Nov15 |
140918 |
100.54 |
100.54 |
100.54 |
100.54 |
-0.53 |
994 |
16,938 |
+193 |
Dec15 |
140918 |
100.71 |
100.99 |
100.21 |
100.48 |
-0.48 |
32,020 |
92,466 |
-1,917 |
Total Volume and Open Interest |
544,889 |
1,362,620 |
-12,127 |
Gas Oil(ICE) |
Oct14 |
140918 |
831.00 |
832.25 |
820.75 |
824.00 |
-10.75 |
51,999 |
147,424 |
-4,384 |
Nov14 |
140918 |
834.25 |
835.50 |
823.75 |
827.25 |
-10.50 |
46,895 |
119,556 |
+729 |
Dec14 |
140918 |
837.50 |
838.25 |
827.25 |
830.50 |
-10.25 |
24,578 |
85,037 |
+343 |
Jan15 |
140918 |
839.25 |
841.00 |
830.75 |
834.00 |
-9.75 |
7,284 |
46,055 |
+413 |
Feb15 |
140918 |
856.25 |
857.25 |
847.75 |
850.25 |
-10.00 |
2,905 |
22,669 |
+362 |
Mar15 |
140918 |
856.50 |
858.00 |
849.00 |
851.50 |
-9.75 |
2,791 |
11,918 |
-385 |
Apr15 |
140918 |
858.25 |
859.25 |
851.00 |
853.00 |
-9.25 |
1,220 |
5,113 |
+160 |
May15 |
140918 |
859.25 |
860.25 |
853.25 |
854.50 |
-8.75 |
1,057 |
5,480 |
+193 |
Jun15 |
140918 |
859.75 |
861.50 |
854.00 |
856.00 |
-8.00 |
2,127 |
14,658 |
-39 |
Jul15 |
140918 |
860.50 |
862.00 |
856.00 |
857.75 |
-7.75 |
288 |
4,006 |
+15 |
Total Volume and Open Interest |
143,438 |
492,092 |
-2,343 |
Ethanol(CBOT) |
Oct14 |
140918 |
1.700 |
1.710 |
1.640 |
1.662 |
-0.047 |
198 |
830 |
-111 |
Nov14 |
140918 |
1.675 |
1.683 |
1.612 |
1.632 |
-0.040 |
128 |
1,277 |
+65 |
Dec14 |
140918 |
1.631 |
1.631 |
1.603 |
1.618 |
-0.042 |
127 |
1,397 |
-28 |
Jan15 |
140918 |
1.595 |
1.611 |
1.590 |
1.605 |
-0.027 |
118 |
1,106 |
+50 |
Feb15 |
140918 |
1.600 |
1.600 |
1.599 |
1.599 |
-0.027 |
100 |
585 |
-12 |
Mar15 |
140918 |
1.630 |
1.630 |
1.602 |
1.609 |
-0.027 |
77 |
793 |
+43 |
Apr15 |
140918 |
1.615 |
1.615 |
1.604 |
1.604 |
-0.027 |
1 |
304 |
-1 |
May15 |
140918 |
1.613 |
1.614 |
1.603 |
1.603 |
-0.027 |
0 |
122 |
+0 |
Total Volume and Open Interest |
749 |
6,634 |
+6 |
WTI Crude Oil(ICE) |
Oct14 |
140918 |
93.96 |
94.81 |
92.88 |
93.07 |
-1.35 |
30,822 |
35,016 |
-2,696 |
Nov14 |
140918 |
92.81 |
93.60 |
91.83 |
91.98 |
-1.22 |
44,734 |
60,111 |
+2,212 |
Dec14 |
140918 |
92.16 |
92.84 |
91.25 |
91.39 |
-1.11 |
40,427 |
103,373 |
-1,480 |
Jan15 |
140918 |
91.60 |
92.28 |
91.00 |
91.11 |
-1.00 |
11,898 |
23,055 |
+1,360 |
Feb15 |
140918 |
91.32 |
92.07 |
90.78 |
90.90 |
-0.94 |
7,897 |
9,738 |
+314 |
Mar15 |
140918 |
91.73 |
91.84 |
90.65 |
90.71 |
-0.91 |
8,648 |
19,249 |
+2,287 |
Apr15 |
140918 |
91.44 |
91.44 |
90.46 |
90.52 |
-0.88 |
777 |
4,880 |
+15 |
May15 |
140918 |
91.27 |
91.27 |
90.32 |
90.39 |
-0.86 |
364 |
2,912 |
+23 |
Jun15 |
140918 |
91.10 |
91.12 |
90.20 |
90.28 |
-0.84 |
8,579 |
36,504 |
-2,069 |
Jul15 |
140918 |
90.11 |
90.11 |
90.11 |
90.11 |
-0.82 |
150 |
3,872 |
-13 |
Aug15 |
140918 |
89.95 |
89.95 |
89.95 |
89.95 |
-0.81 |
139 |
2,232 |
-8 |
Sep15 |
140918 |
89.83 |
89.83 |
89.83 |
89.83 |
-0.80 |
518 |
8,434 |
+271 |
Oct15 |
140918 |
89.75 |
89.75 |
89.75 |
89.75 |
-0.78 |
124 |
2,295 |
+6 |
Nov15 |
140918 |
89.69 |
89.69 |
89.69 |
89.69 |
-0.77 |
136 |
5,554 |
+0 |
Dec15 |
140918 |
90.38 |
90.38 |
89.62 |
89.64 |
-0.76 |
8,723 |
70,601 |
+1,270 |
Jan16 |
140918 |
89.47 |
89.47 |
89.47 |
89.47 |
-0.75 |
4 |
6,642 |
-4 |
Total Volume and Open Interest |
166,595 |
465,780 |
+1,886 |
US Dollar Index(ICE) |
Dec14 |
140918 |
84.865 |
84.900 |
84.340 |
84.430 |
-0.055 |
35,275 |
90,037 |
+1,255 |
Mar15 |
140918 |
84.970 |
85.025 |
84.515 |
84.585 |
-0.045 |
79 |
749 |
-51 |
Jun15 |
140918 |
84.630 |
84.730 |
84.630 |
84.730 |
-0.050 |
18 |
144 |
+2 |
Total Volume and Open Interest |
35,372 |
90,930 |
+1,206 |
Australian Dollar(CME) |
Dec14 |
140918 |
89.01 |
89.42 |
88.73 |
89.23 |
-0.25 |
137,973 |
97,626 |
-1,619 |
Mar15 |
140918 |
88.43 |
88.79 |
88.23 |
88.66 |
-0.24 |
97 |
140 |
+36 |
Jun15 |
140918 |
88.10 |
88.10 |
88.10 |
88.10 |
-0.24 |
0 |
41 |
+0 |
Total Volume and Open Interest |
138,070 |
97,839 |
-1,583 |
British Pound(CME) |
Dec14 |
140918 |
162.48 |
163.97 |
162.33 |
163.62 |
+0.83 |
127,204 |
134,300 |
-4,560 |
Mar15 |
140918 |
163.18 |
163.70 |
163.18 |
163.46 |
+0.84 |
22 |
141 |
+15 |
Jun15 |
140918 |
162.58 |
163.27 |
162.46 |
163.27 |
+0.86 |
0 |
107 |
+0 |
Total Volume and Open Interest |
127,226 |
134,560 |
-4,545 |
Canadian Dollar(CME) |
Dec14 |
140918 |
90.60 |
91.31 |
90.51 |
91.09 |
+0.15 |
75,195 |
71,879 |
+630 |
Mar15 |
140918 |
90.39 |
91.10 |
90.35 |
90.89 |
+0.15 |
157 |
2,812 |
+19 |
Jun15 |
140918 |
90.65 |
90.70 |
90.65 |
90.70 |
+0.15 |
4 |
618 |
+4 |
Sep15 |
140918 |
90.54 |
90.54 |
90.54 |
90.54 |
+0.15 |
16 |
963 |
+16 |
Total Volume and Open Interest |
75,375 |
76,399 |
-33,222 |
Japanese Yen(CME) |
Dec14 |
140918 |
92.28 |
92.34 |
91.85 |
92.02 |
-0.64 |
137,478 |
207,745 |
+359 |
Mar15 |
140918 |
92.46 |
92.46 |
92.06 |
92.14 |
-0.64 |
150 |
434 |
+138 |
Jun15 |
140918 |
92.26 |
92.26 |
92.26 |
92.26 |
-0.64 |
0 |
38 |
+0 |
Total Volume and Open Interest |
137,630 |
208,235 |
+499 |
Swiss Franc(CME) |
Dec14 |
140918 |
106.24 |
107.23 |
106.10 |
107.10 |
+0.38 |
33,538 |
54,807 |
-1,851 |
Mar15 |
140918 |
106.96 |
107.23 |
106.74 |
107.23 |
+0.35 |
2 |
107 |
-2 |
Jun15 |
140918 |
107.41 |
107.41 |
107.41 |
107.41 |
+0.35 |
0 |
2 |
+0 |
Total Volume and Open Interest |
33,540 |
54,929 |
-1,853 |
EuroFX(CME) |
Dec14 |
140918 |
128.59 |
129.39 |
128.43 |
129.24 |
-0.01 |
213,185 |
395,429 |
-3,395 |
Mar15 |
140918 |
128.67 |
129.42 |
128.56 |
129.34 |
-0.01 |
959 |
2,101 |
+686 |
Jun15 |
140918 |
128.73 |
129.52 |
128.70 |
129.48 |
-0.02 |
7 |
76 |
-1 |
Total Volume and Open Interest |
214,151 |
397,652 |
-2,710 |
Mexican Peso(CME) |
Oct14 |
140918 |
753.88 |
753.88 |
753.88 |
753.88 |
-3.25 |
1 |
11 |
+1 |
Nov14 |
140918 |
752.12 |
752.12 |
752.12 |
752.12 |
-3.12 |
|
|
|
Total Volume and Open Interest |
44,849 |
134,445 |
+2,965 |
Brazilian Real(CME) |
Oct14 |
140918 |
423.05 |
423.05 |
419.35 |
421.85 |
-2.30 |
3,447 |
17,947 |
-455 |
Nov14 |
140918 |
416.70 |
418.20 |
415.75 |
418.20 |
-2.30 |
20 |
496 |
+10 |
Dec14 |
140918 |
415.75 |
415.80 |
412.60 |
414.90 |
-2.10 |
83 |
6,427 |
-29 |
Jan15 |
140918 |
411.35 |
411.35 |
411.35 |
411.35 |
-2.55 |
0 |
23,411 |
+0 |
Total Volume and Open Interest |
3,550 |
60,496 |
-474 |
30-Year T-Bonds(CBOT) |
Sep14 |
140918 |
137~050 |
137~210 |
136~310 |
137~050 |
-0~070 |
9,490 |
9,724 |
-5,842 |
Dec14 |
140918 |
135~200 |
136~070 |
135~160 |
135~230 |
-0~070 |
338,950 |
830,671 |
-886 |
Mar15 |
140918 |
134~130 |
134~200 |
134~130 |
134~130 |
-0~070 |
1 |
19 |
+0 |
Total Volume and Open Interest |
348,441 |
840,414 |
-6,728 |
10-Year T-Notes(CBOT) |
Sep14 |
140918 |
124~115 |
124~190 |
124~045 |
124~090 |
-0~100 |
21,950 |
26,860 |
-10,070 |
Dec14 |
140918 |
123~255 |
123~305 |
123~180 |
123~235 |
-0~100 |
1,137,205 |
2,632,489 |
-61,725 |
Mar15 |
140918 |
122~245 |
122~310 |
122~210 |
122~210 |
-0~100 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,159,155 |
2,659,350 |
-71,795 |
5-Year T-Notes(CBOT) |
Sep14 |
140918 |
118~284 |
119~004 |
118~216 |
118~260 |
-0~064 |
5,778 |
11,494 |
-3,055 |
Dec14 |
140918 |
117~282 |
117~300 |
117~220 |
117~270 |
-0~066 |
716,532 |
2,100,509 |
-32,535 |
Mar15 |
140918 |
117~000 |
117~082 |
117~000 |
117~000 |
-0~082 |
0 |
34 |
+0 |
Total Volume and Open Interest |
722,310 |
2,112,037 |
-35,590 |
2 Year T-Notes(CBOT) |
Sep14 |
140918 |
109~256 |
109~262 |
109~240 |
109~256 |
-0~004 |
7,091 |
16,782 |
-5,253 |
Dec14 |
140918 |
109~114 |
109~122 |
109~094 |
109~114 |
-0~006 |
275,165 |
1,544,626 |
+4,847 |
Mar15 |
140918 |
108~284 |
108~302 |
108~284 |
108~284 |
-0~016 |
0 |
90 |
+0 |
Total Volume and Open Interest |
282,256 |
1,561,498 |
-406 |
Eurodollars(CME) |
Dec14 |
140918 |
99.745 |
99.750 |
99.740 |
99.745 |
unch |
143,518 |
968,805 |
+10,259 |
Mar15 |
140918 |
99.635 |
99.645 |
99.630 |
99.640 |
-0.005 |
167,312 |
1,176,406 |
+25,700 |
Jun15 |
140918 |
99.420 |
99.430 |
99.410 |
99.425 |
-0.010 |
198,343 |
1,097,802 |
+20,582 |
Sep15 |
140918 |
99.170 |
99.180 |
99.155 |
99.175 |
-0.010 |
247,348 |
1,029,593 |
-5,783 |
Dec15 |
140918 |
98.910 |
98.920 |
98.875 |
98.910 |
-0.015 |
340,621 |
1,535,513 |
-30,134 |
Mar16 |
140918 |
98.635 |
98.645 |
98.595 |
98.635 |
-0.020 |
297,944 |
1,156,159 |
-1,284 |
Jun16 |
140918 |
98.345 |
98.350 |
98.295 |
98.345 |
-0.030 |
352,208 |
884,057 |
+17,357 |
Sep16 |
140918 |
98.055 |
98.065 |
98.000 |
98.055 |
-0.035 |
312,094 |
781,183 |
+11,231 |
Dec16 |
140918 |
97.775 |
97.785 |
97.720 |
97.775 |
-0.035 |
370,061 |
1,147,655 |
+9,104 |
Mar17 |
140918 |
97.540 |
97.555 |
97.485 |
97.540 |
-0.040 |
157,932 |
594,253 |
+4,346 |
Jun17 |
140918 |
97.320 |
97.340 |
97.270 |
97.325 |
-0.040 |
192,061 |
500,076 |
-7,345 |
Sep17 |
140918 |
97.145 |
97.160 |
97.090 |
97.145 |
-0.040 |
200,708 |
338,495 |
-9,802 |
Dec17 |
140918 |
96.990 |
97.005 |
96.940 |
96.985 |
-0.045 |
171,556 |
565,214 |
+17,524 |
Mar18 |
140918 |
96.880 |
96.890 |
96.835 |
96.870 |
-0.050 |
85,447 |
238,394 |
+4,210 |
Jun18 |
140918 |
96.790 |
96.800 |
96.745 |
96.775 |
-0.055 |
62,560 |
198,717 |
-1,414 |
Sep18 |
140918 |
96.710 |
96.730 |
96.670 |
96.695 |
-0.060 |
55,154 |
121,040 |
+706 |
Dec18 |
140918 |
96.635 |
96.655 |
96.605 |
96.625 |
-0.060 |
45,967 |
187,714 |
+1,597 |
Mar19 |
140918 |
96.580 |
96.600 |
96.550 |
96.565 |
-0.060 |
20,266 |
113,709 |
-320 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Sep14 |
140918 |
150~22 |
150~22 |
150~07 |
150~09 |
+0~02 |
14,489 |
9,123 |
-4,810 |
Dec14 |
140918 |
148~16 |
149~14 |
148~12 |
148~25 |
+0~02 |
75,240 |
500,029 |
+2,950 |
Mar15 |
140918 |
148~25 |
148~25 |
148~23 |
148~25 |
+0~02 |
|
|
|
Total Volume and Open Interest |
89,729 |
509,152 |
-1,860 |
30 Day Federal Funds(CBOT) |
Sep14 |
140918 |
99.910 |
99.910 |
99.910 |
99.910 |
unch |
777 |
37,707 |
+415 |
Oct14 |
140918 |
99.910 |
99.915 |
99.910 |
99.910 |
unch |
2,511 |
27,694 |
-113 |
Nov14 |
140918 |
99.900 |
99.905 |
99.900 |
99.905 |
unch |
2,720 |
24,058 |
+1,861 |
Dec14 |
140918 |
99.900 |
99.900 |
99.900 |
99.900 |
unch |
2,125 |
36,816 |
+1,304 |
Jan15 |
140918 |
99.900 |
99.900 |
99.895 |
99.895 |
unch |
3,259 |
39,355 |
-915 |
Feb15 |
140918 |
99.880 |
99.885 |
99.880 |
99.880 |
unch |
11,733 |
52,993 |
+3,948 |
Total Volume and Open Interest |
57,896 |
557,935 |
+11,327 |
3-Mth Euro-Yen(CME) |
Dec14 |
140918 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140918 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140918 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Sep15 |
140918 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec15 |
140918 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar16 |
140918 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun16 |
140918 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep16 |
140918 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec16 |
140918 |
99.695 |
99.695 |
99.695 |
99.695 |
unch |
|
|
|
Mar17 |
140918 |
99.555 |
99.555 |
99.555 |
99.555 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec14 |
140918 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140918 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140918 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
1 |
+0 |
Sep15 |
140918 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140918 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140918 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun16 |
140918 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Sep16 |
140918 |
99.36 |
99.36 |
99.36 |
99.36 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
69 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec14 |
140918 |
145.57 |
145.64 |
145.41 |
145.45 |
-0.11 |
1,452 |
18,796 |
+53 |
Mar15 |
140918 |
144.98 |
144.98 |
144.98 |
144.98 |
-0.11 |
|
|
|
Jun15 |
140918 |
144.41 |
144.41 |
144.41 |
144.41 |
-0.11 |
|
|
|
Total Volume and Open Interest |
1,452 |
18,796 |
+53 |
Euro-Bund(EUREX) |
Dec14 |
140918 |
147.99 |
148.47 |
147.72 |
147.88 |
-0.52 |
680,050 |
1,205,876 |
-697 |
Mar15 |
140918 |
148.80 |
148.90 |
148.32 |
148.39 |
-0.55 |
244 |
667 |
+145 |
Jun15 |
140918 |
146.88 |
146.88 |
146.88 |
146.88 |
-0.52 |
|
|
|
Total Volume and Open Interest |
680,294 |
1,206,543 |
-552 |
Euro-Bobl(EUREX) |
Dec14 |
140918 |
127.49 |
127.62 |
127.28 |
127.37 |
-0.26 |
345,344 |
883,928 |
+4,813 |
Mar15 |
140918 |
128.96 |
128.96 |
128.52 |
128.52 |
-0.26 |
0 |
36 |
+0 |
Jun15 |
140918 |
127.37 |
127.37 |
127.37 |
127.37 |
-0.26 |
|
|
|
Total Volume and Open Interest |
345,344 |
883,964 |
+4,813 |
3-Mth Euribor(EUREX) |
Sep14 |
140915 |
99.920 |
99.920 |
99.920 |
99.920 |
unch |
0 |
4,512 |
+0 |
Dec14 |
140918 |
99.910 |
99.910 |
99.910 |
99.910 |
-0.010 |
7 |
3,588 |
-4 |
Mar15 |
140918 |
99.920 |
99.920 |
99.920 |
99.920 |
-0.010 |
0 |
3,838 |
+0 |
Total Volume and Open Interest |
113 |
40,167 |
+41 |
Long Gilt(LIFFE) |
Sep14 |
140918 |
112~23 |
112~23 |
112~11 |
112~12 |
-0~21 |
39 |
14,839 |
-43 |
Dec14 |
140918 |
111~31 |
112~03 |
111~13 |
111~17 |
-0~21 |
131,816 |
380,039 |
-5,920 |
Total Volume and Open Interest |
131,855 |
394,878 |
-5,963 |
3-Mth Short Sterling(LIFFE) |
Dec14 |
140918 |
99.28 |
99.32 |
99.27 |
99.31 |
+0.01 |
81,262 |
469,396 |
+1,736 |
Mar15 |
140918 |
99.10 |
99.14 |
99.08 |
99.12 |
+0.01 |
39,850 |
403,264 |
-6,205 |
Jun15 |
140918 |
98.91 |
98.93 |
98.89 |
98.92 |
unch |
48,016 |
366,768 |
-706 |
Sep15 |
140918 |
98.72 |
98.73 |
98.69 |
98.71 |
-0.02 |
72,969 |
273,871 |
+4,487 |
Dec15 |
140918 |
98.53 |
98.54 |
98.49 |
98.51 |
-0.03 |
73,248 |
271,309 |
+7,676 |
Mar16 |
140918 |
98.36 |
98.36 |
98.30 |
98.32 |
-0.05 |
52,745 |
154,788 |
+2,599 |
Total Volume and Open Interest |
651,631 |
3,155,148 |
+19,446 |
3-Mth Euribor(LIFFE) |
Dec14 |
140918 |
99.915 |
99.920 |
99.900 |
99.910 |
-0.005 |
80,133 |
515,435 |
+7,490 |
Mar15 |
140918 |
99.925 |
99.930 |
99.910 |
99.920 |
-0.010 |
55,267 |
364,188 |
+5,489 |
Jun15 |
140918 |
99.925 |
99.935 |
99.915 |
99.920 |
-0.010 |
55,179 |
303,982 |
-6,231 |
Total Volume and Open Interest |
447,825 |
3,204,972 |
+9,140 |
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 |
140918 |
97.36 |
97.36 |
97.33 |
97.35 |
-0.01 |
23,687 |
209,294 |
+307 |
Mar15 |
140918 |
97.31 |
97.32 |
97.29 |
97.30 |
-0.02 |
15,494 |
205,978 |
-3,022 |
Jun15 |
140918 |
97.26 |
97.26 |
97.21 |
97.24 |
-0.03 |
10,744 |
177,388 |
+1,399 |
Sep15 |
140918 |
97.17 |
97.18 |
97.11 |
97.14 |
-0.04 |
14,440 |
132,445 |
+2,804 |
Dec15 |
140918 |
97.07 |
97.07 |
97.00 |
97.03 |
-0.05 |
9,413 |
72,167 |
-133 |
Mar16 |
140918 |
96.96 |
96.96 |
96.89 |
96.91 |
-0.06 |
5,461 |
45,407 |
+841 |
Jun16 |
140918 |
96.86 |
96.86 |
96.78 |
96.81 |
-0.06 |
5,697 |
26,392 |
+261 |
Sep16 |
140918 |
96.76 |
96.76 |
96.66 |
96.69 |
-0.08 |
1,761 |
12,635 |
-35 |
Dec16 |
140918 |
96.59 |
96.62 |
96.57 |
96.59 |
-0.08 |
160 |
1,005 |
+107 |
Total Volume and Open Interest |
87,407 |
883,605 |
+2,838 |
10-Year Aus T-Bonds(SFE) |
Dec14 |
140918 |
96.32 |
96.33 |
96.24 |
96.26 |
-0.06 |
62,024 |
536,890 |
-4,735 |
Mar15 |
140918 |
96.26 |
96.26 |
96.26 |
96.26 |
-0.06 |
|
|
|
Total Volume and Open Interest |
62,024 |
536,890 |
-53,107 |
3-Year Aus T-Bonds(SFE) |
Dec14 |
140918 |
97.12 |
97.12 |
97.03 |
97.06 |
-0.06 |
160,780 |
555,968 |
+7,048 |
Mar15 |
140918 |
97.06 |
97.06 |
97.06 |
97.06 |
-0.06 |
|
|
|
Total Volume and Open Interest |
160,780 |
555,968 |
-78,415 |
Gold(CMX) |
Oct14 |
140918 |
1221.9 |
1227.3 |
1215.7 |
1225.9 |
-9.0 |
5,190 |
19,843 |
-134 |
Dec14 |
140918 |
1223.1 |
1228.7 |
1216.3 |
1226.9 |
-9.0 |
123,281 |
275,208 |
-860 |
Feb15 |
140918 |
1218.0 |
1229.0 |
1218.0 |
1227.8 |
-9.0 |
1,596 |
24,878 |
+607 |
Apr15 |
140918 |
1221.5 |
1229.1 |
1218.0 |
1228.5 |
-9.1 |
1,867 |
19,454 |
+717 |
Jun15 |
140918 |
1221.5 |
1229.5 |
1220.0 |
1229.2 |
-9.1 |
568 |
9,133 |
+161 |
Aug15 |
140918 |
1221.5 |
1230.7 |
1221.5 |
1230.1 |
-9.1 |
8 |
5,802 |
+2 |
Oct15 |
140918 |
1221.5 |
1231.4 |
1221.5 |
1231.2 |
-9.1 |
1 |
597 |
+1 |
Dec15 |
140918 |
1224.0 |
1232.5 |
1224.0 |
1232.5 |
-9.1 |
404 |
12,541 |
+53 |
Feb16 |
140918 |
1234.2 |
1234.2 |
1234.2 |
1234.2 |
-9.0 |
0 |
1,048 |
+0 |
Apr16 |
140918 |
1236.1 |
1236.1 |
1236.1 |
1236.1 |
-8.9 |
0 |
195 |
+0 |
Jun16 |
140918 |
1238.2 |
1238.2 |
1238.2 |
1238.2 |
-8.9 |
0 |
4,059 |
+0 |
Total Volume and Open Interest |
133,281 |
386,080 |
+551 |
Silver(CMX) |
Sep14 |
140918 |
1847.5 |
1852.5 |
1832.0 |
1845.2 |
-21.1 |
414 |
622 |
+13 |
Dec14 |
140918 |
1851.0 |
1862.0 |
1827.0 |
1851.7 |
-21.7 |
40,741 |
127,125 |
-83 |
Mar15 |
140918 |
1850.0 |
1865.0 |
1842.5 |
1856.6 |
-21.7 |
1,977 |
16,476 |
+435 |
May15 |
140918 |
1848.0 |
1867.0 |
1848.0 |
1859.3 |
-21.7 |
1,603 |
4,701 |
-427 |
Jul15 |
140918 |
1861.9 |
1861.9 |
1861.9 |
1861.9 |
-21.6 |
184 |
4,081 |
+63 |
Sep15 |
140918 |
1864.4 |
1864.4 |
1864.4 |
1864.4 |
-21.4 |
181 |
1,548 |
+142 |
Dec15 |
140918 |
1865.5 |
1868.7 |
1850.0 |
1868.7 |
-21.2 |
1,392 |
8,310 |
+21 |
Total Volume and Open Interest |
47,186 |
171,260 |
+124 |
Platinum(NYMEX) |
Oct14 |
140918 |
1348.9 |
1352.5 |
1340.0 |
1349.5 |
-12.7 |
10,355 |
44,256 |
-1,148 |
Jan15 |
140918 |
1353.9 |
1354.5 |
1344.0 |
1351.9 |
-12.5 |
2,037 |
20,065 |
+1,570 |
Apr15 |
140918 |
1353.9 |
1353.9 |
1351.6 |
1353.5 |
-12.5 |
8 |
211 |
+6 |
Jul15 |
140918 |
1354.6 |
1354.6 |
1354.6 |
1354.6 |
-12.5 |
0 |
1 |
+0 |
Total Volume and Open Interest |
12,400 |
64,542 |
+403 |
Palladium(NYMEX) |
Sep14 |
140918 |
830.20 |
831.40 |
821.75 |
831.40 |
-7.40 |
20 |
51 |
-14 |
Dec14 |
140918 |
834.00 |
834.10 |
820.20 |
831.65 |
-7.40 |
4,639 |
39,712 |
+380 |
Mar15 |
140918 |
828.65 |
831.90 |
822.00 |
831.90 |
-7.40 |
23 |
381 |
-1 |
Total Volume and Open Interest |
4,686 |
40,182 |
+368 |
Copper(CMX) |
Sep14 |
140918 |
312.70 |
312.75 |
309.15 |
309.25 |
-4.90 |
258 |
1,246 |
-44 |
Dec14 |
140918 |
313.00 |
314.05 |
309.00 |
309.40 |
-4.95 |
81,866 |
101,144 |
-3,348 |
Mar15 |
140918 |
313.75 |
314.40 |
309.85 |
310.20 |
-4.85 |
6,483 |
25,811 |
-77 |
May15 |
140918 |
312.85 |
314.60 |
310.45 |
310.55 |
-4.80 |
1,063 |
6,007 |
+168 |
Jul15 |
140918 |
311.80 |
311.80 |
310.70 |
310.70 |
-4.70 |
160 |
1,186 |
-30 |
Total Volume and Open Interest |
90,613 |
143,370 |
-4,096 |
DJIA Index(CBOT) |
Sep14 |
140918 |
17151 |
17260 |
17151 |
17260 |
+108 |
2,157 |
7,630 |
+550 |
Dec14 |
140918 |
17135 |
17200 |
17108 |
17178 |
+109 |
1,656 |
4,458 |
+1,523 |
Mar15 |
140918 |
17112 |
17112 |
17003 |
17112 |
+109 |
|
|
|
Jun15 |
140918 |
17022 |
17022 |
16913 |
17022 |
+109 |
|
|
|
Total Volume and Open Interest |
3,813 |
12,088 |
+2,073 |
E-mini DJIA Index(CBOT) |
Sep14 |
140918 |
17168 |
17291 |
17155 |
17260 |
+108 |
56,777 |
60,855 |
-11,279 |
Dec14 |
140918 |
17089 |
17207 |
17070 |
17178 |
+109 |
176,890 |
110,602 |
+26,011 |
Mar15 |
140918 |
17034 |
17112 |
17034 |
17112 |
+109 |
4 |
125 |
-1 |
Jun15 |
140918 |
17022 |
17022 |
17022 |
17022 |
+109 |
0 |
2 |
+0 |
Total Volume and Open Interest |
233,671 |
171,584 |
+14,731 |
S & P 500(CME) |
Sep14 |
140918 |
2006.20 |
2013.50 |
2006.20 |
2012.30 |
+10.80 |
53,315 |
97,792 |
-19,916 |
Dec14 |
140918 |
1994.00 |
2006.30 |
1993.30 |
2004.60 |
+10.90 |
49,443 |
114,495 |
+31,985 |
Mar15 |
140918 |
1994.00 |
1996.90 |
1993.00 |
1996.90 |
+11.00 |
25 |
5,220 |
+0 |
Jun15 |
140918 |
1989.80 |
1989.80 |
1989.80 |
1989.80 |
+10.90 |
20 |
20 |
+20 |
Total Volume and Open Interest |
102,803 |
217,527 |
+12,089 |
S & P 500 E-Mini(Globex) |
Sep14 |
140918 |
2003.50 |
2014.50 |
2001.00 |
2012.25 |
+10.75 |
884,642 |
1,146,257 |
-439,293 |
Dec14 |
140918 |
1995.50 |
2006.75 |
1993.00 |
2004.50 |
+10.75 |
2,081,652 |
2,509,195 |
+490,286 |
Total Volume and Open Interest |
2,966,696 |
3,658,403 |
+51,100 |
NASDAQ 100(CME) |
Sep14 |
140918 |
4094.00 |
4107.00 |
4091.00 |
4103.80 |
+31.30 |
1,583 |
7,733 |
+903 |
Dec14 |
140918 |
4068.00 |
4101.00 |
4061.50 |
4096.50 |
+31.20 |
1,023 |
2,717 |
+711 |
Mar15 |
140918 |
4090.00 |
4090.00 |
4090.00 |
4090.00 |
+31.20 |
|
|
|
Total Volume and Open Interest |
2,606 |
10,450 |
+1,614 |
NASDAQ 100 E-Mini(Globex) |
Sep14 |
140918 |
4077.00 |
4106.80 |
4068.80 |
4103.80 |
+31.30 |
124,805 |
159,964 |
-16,969 |
Dec14 |
140918 |
4071.00 |
4099.80 |
4061.00 |
4096.50 |
+31.20 |
377,333 |
347,447 |
+80,802 |
Total Volume and Open Interest |
502,176 |
507,516 |
+63,840 |
S & P Midcap 400(CME) |
Sep14 |
140918 |
1427.30 |
1427.30 |
1427.30 |
1427.30 |
+3.20 |
146 |
801 |
+0 |
Dec14 |
140918 |
1423.10 |
1423.10 |
1423.10 |
1423.10 |
+3.30 |
0 |
34 |
+0 |
Mar15 |
140918 |
1419.10 |
1419.10 |
1419.10 |
1419.10 |
+3.30 |
|
|
|
Total Volume and Open Interest |
146 |
835 |
+0 |
Volatility Index(CBOE) |
Sep14 |
140916 |
14.40 |
14.55 |
13.00 |
13.00 |
-1.40 |
93,788 |
99,290 |
-12,494 |
Oct14 |
140918 |
14.25 |
14.30 |
14.00 |
14.05 |
-0.20 |
100,735 |
164,229 |
+3,537 |
Nov14 |
140918 |
14.90 |
14.96 |
14.75 |
14.80 |
-0.15 |
28,016 |
52,413 |
+935 |
Dec14 |
140918 |
15.40 |
15.45 |
15.25 |
15.30 |
-0.10 |
21,526 |
44,381 |
+1,100 |
Total Volume and Open Interest |
177,626 |
351,336 |
+6,185 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec14 |
140918 |
15995 |
16195 |
15960 |
16180 |
+160 |
11,584 |
64,446 |
-115 |
Mar15 |
140918 |
16100 |
16205 |
16100 |
16205 |
+160 |
0 |
2 |
-1 |
Total Volume and Open Interest |
11,584 |
64,448 |
-116 |
Nikkei 225(SGX) |
Dec14 |
140918 |
15820 |
16030 |
15795 |
15980 |
+185 |
65,285 |
280,132 |
-684 |
Mar15 |
140918 |
15780 |
15970 |
15780 |
15970 |
+190 |
0 |
104 |
+0 |
Jun15 |
140918 |
15880 |
15880 |
15880 |
15880 |
+190 |
0 |
2,601 |
+0 |
Total Volume and Open Interest |
65,429 |
291,636 |
-662 |
CAC 40(EURONEXT) |
Sep14 |
140918 |
4450.5 |
4471.0 |
4435.0 |
4463.5 |
+34.0 |
241,052 |
262,409 |
+8,062 |
Oct14 |
140918 |
4441.5 |
4461.5 |
4426.0 |
4454.5 |
+34.0 |
162,379 |
85,648 |
+24,659 |
Nov14 |
140918 |
4430.0 |
4454.0 |
4428.5 |
4452.5 |
+34.5 |
2 |
5 |
+1 |
Total Volume and Open Interest |
409,563 |
352,400 |
+34,273 |
Hang Seng Index(HKFE) |
Sep14 |
140918 |
24378 |
24419 |
24072 |
24153 |
-222 |
36,330 |
119,192 |
+839 |
Oct14 |
140918 |
24382 |
24405 |
24050 |
24145 |
-217 |
653 |
5,431 |
+437 |
Total Volume and Open Interest |
37,238 |
132,029 |
+1,348 |
DAX(EUREX) |
Sep14 |
140918 |
9699.0 |
9797.5 |
9682.5 |
9786.5 |
+116.5 |
161,401 |
69,633 |
-35,350 |
Dec14 |
140918 |
9698.0 |
9800.5 |
9685.5 |
9789.5 |
+116.5 |
67,967 |
81,531 |
+35,165 |
Mar15 |
140918 |
9702.0 |
9802.5 |
9702.0 |
9797.5 |
+116.5 |
449 |
4,308 |
+35 |
Total Volume and Open Interest |
229,817 |
155,472 |
-150 |
FT-SE 100(EURONEXT) |
Sep14 |
140918 |
6797.00 |
6825.00 |
6768.00 |
6816.50 |
+27.50 |
250,857 |
273,916 |
-144,540 |
Dec14 |
140918 |
6780.00 |
6798.00 |
6742.00 |
6791.00 |
+28.00 |
189,143 |
458,113 |
+179,526 |
Mar15 |
140918 |
6735.50 |
6741.50 |
6734.00 |
6741.50 |
+27.50 |
5 |
963 |
+0 |
Total Volume and Open Interest |
440,005 |
733,032 |
+34,986 |
SPI 200(SFE) |
Sep14 |
140918 |
5403.0 |
5423.0 |
5385.0 |
5421.0 |
+19.0 |
154,864 |
177,358 |
-46,255 |
Dec14 |
140918 |
5406.0 |
5431.0 |
5367.0 |
5403.0 |
+2.0 |
132,571 |
159,450 |
+95,009 |
Mar15 |
140918 |
5362.0 |
5362.0 |
5362.0 |
5362.0 |
+2.0 |
5 |
2,476 |
-2 |
Total Volume and Open Interest |
288,440 |
343,153 |
+49,694 |
FTSE MIB(ISE) |
Sep14 |
140918 |
21130.00 |
21285.00 |
21055.00 |
21112.00 |
+23.00 |
66,677 |
23,843 |
-9,149 |
Dec14 |
140918 |
21020.00 |
21175.00 |
20950.00 |
20997.00 |
+15.00 |
44,276 |
32,363 |
+14,484 |
Mar15 |
140918 |
21130.00 |
21165.00 |
21019.00 |
21019.00 |
+30.00 |
1 |
205 |
+0 |
Total Volume and Open Interest |
110,954 |
56,411 |
+5,335 |
KOSPI 200(KFE) |
Dec14 |
140918 |
265.50 |
266.35 |
263.20 |
264.10 |
-1.35 |
90,255 |
105,399 |
+350 |
Mar15 |
140918 |
264.30 |
264.70 |
262.15 |
262.90 |
-1.30 |
91 |
1,287 |
-1 |
Jun15 |
140918 |
265.30 |
265.30 |
263.50 |
263.80 |
-0.95 |
18 |
1,130 |
+1 |
Total Volume and Open Interest |
90,364 |
107,818 |
+350 |
GSCI(CME) |
Oct14 |
140918 |
583.75 |
590.30 |
583.75 |
583.75 |
-6.50 |
149 |
8,788 |
+5 |
Nov14 |
140918 |
583.75 |
590.30 |
583.75 |
583.75 |
-6.50 |
|
|
|
Dec14 |
140918 |
584.95 |
591.50 |
584.95 |
584.95 |
-6.50 |
|
|
|
Total Volume and Open Interest |
149 |
8,788 |
-676 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|