|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu September 25, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov14 |
140925 |
936.00 |
941.75 |
922.25 |
922.75 |
-14.00 |
84,494 |
407,053 |
-3,938 |
Jan15 |
140925 |
944.25 |
949.75 |
931.00 |
931.50 |
-13.75 |
20,436 |
108,934 |
+527 |
Mar15 |
140925 |
951.25 |
957.50 |
939.00 |
939.50 |
-13.00 |
16,394 |
77,841 |
+1,166 |
May15 |
140925 |
959.00 |
965.00 |
947.25 |
947.75 |
-12.25 |
6,766 |
46,792 |
+647 |
Jul15 |
140925 |
965.75 |
970.50 |
953.25 |
953.75 |
-12.00 |
9,234 |
49,322 |
+743 |
Aug15 |
140925 |
971.75 |
972.75 |
956.25 |
956.75 |
-11.25 |
278 |
2,381 |
+92 |
Sep15 |
140925 |
949.50 |
958.25 |
947.00 |
947.00 |
-11.25 |
36 |
818 |
-16 |
Nov15 |
140925 |
953.00 |
959.00 |
941.75 |
943.25 |
-11.00 |
5,008 |
56,152 |
+917 |
Jan16 |
140925 |
948.00 |
959.75 |
948.00 |
949.00 |
-10.75 |
66 |
714 |
+7 |
Mar16 |
140925 |
955.75 |
965.25 |
954.50 |
954.50 |
-10.75 |
29 |
261 |
+13 |
May16 |
140925 |
960.00 |
971.00 |
960.00 |
960.00 |
-11.00 |
25 |
120 |
+18 |
Jul16 |
140925 |
969.00 |
977.75 |
966.75 |
966.75 |
-11.00 |
25 |
176 |
+13 |
Aug16 |
140925 |
967.75 |
978.00 |
967.75 |
967.75 |
-10.25 |
2 |
26 |
+1 |
Sep16 |
140925 |
962.25 |
974.75 |
962.25 |
962.25 |
-12.50 |
0 |
14 |
+0 |
Total Volume and Open Interest |
142,862 |
751,751 |
+216 |
Soybean Meal(CBOT) |
Oct14 |
140925 |
316.00 |
317.30 |
312.00 |
312.40 |
-4.00 |
14,999 |
25,996 |
-3,231 |
Dec14 |
140925 |
307.30 |
308.70 |
303.30 |
303.90 |
-4.10 |
35,457 |
161,318 |
-965 |
Jan15 |
140925 |
305.50 |
306.60 |
301.20 |
301.80 |
-4.40 |
3,879 |
36,820 |
+771 |
Mar15 |
140925 |
303.40 |
304.80 |
299.30 |
299.70 |
-4.40 |
7,855 |
43,856 |
+1,269 |
May15 |
140925 |
303.80 |
305.20 |
299.90 |
300.20 |
-4.40 |
3,310 |
25,238 |
+622 |
Jul15 |
140925 |
305.80 |
307.20 |
302.10 |
302.40 |
-4.10 |
3,846 |
25,735 |
-34 |
Aug15 |
140925 |
307.40 |
308.80 |
303.40 |
303.50 |
-4.00 |
594 |
5,093 |
-43 |
Sep15 |
140925 |
308.00 |
308.10 |
304.10 |
304.20 |
-3.60 |
831 |
3,238 |
-12 |
Oct15 |
140925 |
305.90 |
305.90 |
302.50 |
302.70 |
-3.00 |
362 |
2,210 |
+22 |
Dec15 |
140925 |
306.10 |
306.50 |
302.60 |
302.90 |
-3.10 |
1,517 |
12,484 |
+479 |
Total Volume and Open Interest |
72,670 |
342,573 |
-1,112 |
Soybean Oil(CBOT) |
Oct14 |
140925 |
32.67 |
33.05 |
32.44 |
32.62 |
unch |
14,970 |
21,694 |
-2,177 |
Dec14 |
140925 |
32.98 |
33.18 |
32.52 |
32.70 |
-0.02 |
50,601 |
213,742 |
+5,699 |
Jan15 |
140925 |
33.10 |
33.40 |
32.80 |
32.98 |
-0.01 |
10,374 |
42,826 |
+2,468 |
Mar15 |
140925 |
33.38 |
33.71 |
33.07 |
33.23 |
-0.04 |
7,045 |
37,200 |
+621 |
May15 |
140925 |
33.56 |
33.88 |
33.20 |
33.37 |
-0.09 |
3,609 |
22,308 |
+191 |
Jul15 |
140925 |
33.73 |
33.98 |
33.30 |
33.43 |
-0.13 |
2,599 |
23,592 |
+135 |
Aug15 |
140925 |
33.79 |
33.95 |
33.33 |
33.49 |
-0.13 |
206 |
3,998 |
+38 |
Sep15 |
140925 |
33.74 |
33.89 |
33.48 |
33.51 |
-0.16 |
269 |
3,300 |
-159 |
Oct15 |
140925 |
33.70 |
33.70 |
33.35 |
33.39 |
-0.21 |
23 |
3,294 |
-1 |
Dec15 |
140925 |
33.70 |
33.98 |
33.24 |
33.37 |
-0.26 |
686 |
10,726 |
+81 |
Total Volume and Open Interest |
90,390 |
385,420 |
+6,897 |
Canola(WCE) |
Nov14 |
140925 |
398.7 |
403.0 |
396.0 |
396.3 |
-3.8 |
6,544 |
88,361 |
-2,996 |
Jan15 |
140925 |
407.5 |
410.0 |
402.8 |
403.4 |
-3.7 |
4,456 |
45,880 |
+2,067 |
Mar15 |
140925 |
416.5 |
416.5 |
410.3 |
410.7 |
-3.6 |
4,321 |
12,581 |
-1,240 |
May15 |
140925 |
423.2 |
423.2 |
417.3 |
417.8 |
-3.5 |
3,324 |
8,954 |
+350 |
Jul15 |
140925 |
428.8 |
429.4 |
423.9 |
424.3 |
-3.2 |
2,685 |
9,504 |
+1,075 |
Total Volume and Open Interest |
23,772 |
169,609 |
-1,555 |
Corn(CBOT) |
Dec14 |
140925 |
329.25 |
330.75 |
325.25 |
326.00 |
-3.50 |
125,167 |
785,102 |
-2,952 |
Mar15 |
140925 |
342.25 |
343.50 |
338.25 |
339.00 |
-3.25 |
34,704 |
212,059 |
-1,874 |
May15 |
140925 |
350.75 |
352.00 |
346.75 |
347.50 |
-3.25 |
8,359 |
58,147 |
+501 |
Jul15 |
140925 |
358.00 |
359.25 |
354.00 |
354.75 |
-3.25 |
8,493 |
82,306 |
+329 |
Sep15 |
140925 |
365.50 |
366.25 |
361.25 |
362.25 |
-3.25 |
1,818 |
23,058 |
+480 |
Dec15 |
140925 |
374.75 |
376.25 |
371.50 |
372.50 |
-3.00 |
5,153 |
106,020 |
+304 |
Mar16 |
140925 |
385.00 |
385.50 |
381.00 |
382.25 |
-2.75 |
362 |
3,185 |
+166 |
May16 |
140925 |
392.00 |
392.00 |
389.50 |
389.50 |
-2.50 |
140 |
1,039 |
+65 |
Jul16 |
140925 |
397.50 |
397.75 |
394.25 |
395.25 |
-2.25 |
180 |
1,748 |
+77 |
Sep16 |
140925 |
394.25 |
397.25 |
394.00 |
394.25 |
-3.00 |
78 |
420 |
+32 |
Total Volume and Open Interest |
184,631 |
1,277,325 |
-2,904 |
Wheat(CBOT) |
Dec14 |
140925 |
480.25 |
483.50 |
466.25 |
474.00 |
-6.25 |
48,151 |
259,759 |
+1,807 |
Mar15 |
140925 |
492.25 |
495.75 |
480.00 |
487.75 |
-4.50 |
23,174 |
78,298 |
-773 |
May15 |
140925 |
502.75 |
504.00 |
489.50 |
497.00 |
-4.00 |
6,212 |
28,545 |
+1,159 |
Jul15 |
140925 |
508.50 |
510.50 |
496.50 |
503.50 |
-4.50 |
4,389 |
38,598 |
-234 |
Sep15 |
140925 |
521.50 |
521.50 |
509.00 |
515.00 |
-4.75 |
308 |
3,842 |
-50 |
Dec15 |
140925 |
536.75 |
536.75 |
525.00 |
531.00 |
-4.50 |
311 |
5,214 |
-94 |
Total Volume and Open Interest |
82,556 |
415,904 |
+1,817 |
Wheat(KCBT) |
Dec14 |
140925 |
563.25 |
566.25 |
555.00 |
564.25 |
unch |
9,041 |
90,869 |
-542 |
Mar15 |
140925 |
567.00 |
570.00 |
559.75 |
568.00 |
+0.50 |
2,420 |
28,466 |
+556 |
May15 |
140925 |
571.00 |
571.50 |
561.75 |
570.50 |
+1.25 |
881 |
10,743 |
+121 |
Jul15 |
140925 |
562.25 |
564.00 |
555.00 |
563.25 |
+1.25 |
1,067 |
15,415 |
+88 |
Sep15 |
140925 |
570.25 |
575.25 |
568.00 |
575.25 |
+2.00 |
277 |
2,006 |
+119 |
Dec15 |
140925 |
586.75 |
590.75 |
586.75 |
590.75 |
+2.00 |
96 |
1,361 |
+7 |
Total Volume and Open Interest |
13,788 |
149,093 |
+355 |
Wheat(MGE) |
Dec14 |
140925 |
537.00 |
540.00 |
530.25 |
536.25 |
-1.75 |
4,681 |
37,993 |
+89 |
Mar15 |
140925 |
552.00 |
553.75 |
546.75 |
551.75 |
-0.50 |
1,354 |
16,102 |
-3 |
May15 |
140925 |
562.00 |
564.50 |
557.75 |
562.50 |
+0.25 |
204 |
5,458 |
-10 |
Jul15 |
140925 |
570.25 |
574.75 |
569.00 |
573.50 |
+0.25 |
351 |
3,274 |
+171 |
Sep15 |
140925 |
583.75 |
585.75 |
580.25 |
584.75 |
+0.25 |
82 |
1,540 |
+49 |
Total Volume and Open Interest |
6,735 |
65,453 |
+318 |
Oats(CBOT) |
Dec14 |
140925 |
340.00 |
340.50 |
330.25 |
331.25 |
-9.25 |
385 |
7,018 |
-88 |
Mar15 |
140925 |
323.00 |
325.00 |
316.50 |
317.25 |
-7.75 |
163 |
1,796 |
+10 |
May15 |
140925 |
315.50 |
319.25 |
311.75 |
311.75 |
-7.50 |
3 |
404 |
+0 |
Jul15 |
140925 |
312.50 |
314.00 |
309.50 |
309.50 |
-4.50 |
41 |
110 |
+41 |
Total Volume and Open Interest |
598 |
9,361 |
-37 |
Rough Rice(CBOT) |
Nov14 |
140925 |
12.67 |
12.77 |
12.67 |
12.70 |
-0.02 |
237 |
7,537 |
-85 |
Jan15 |
140925 |
12.94 |
12.94 |
12.85 |
12.90 |
-0.01 |
74 |
1,414 |
+55 |
Mar15 |
140925 |
13.07 |
13.07 |
13.07 |
13.07 |
-0.01 |
1 |
153 |
+1 |
May15 |
140925 |
13.26 |
13.26 |
13.26 |
13.26 |
-0.01 |
|
|
|
Total Volume and Open Interest |
312 |
9,104 |
-29 |
Live Cattle(CME) |
Oct14 |
140925 |
155.000 |
156.000 |
154.785 |
155.450 |
+0.125 |
9,776 |
56,164 |
-2,435 |
Dec14 |
140925 |
158.735 |
159.850 |
158.450 |
159.100 |
+0.315 |
15,204 |
144,214 |
+89 |
Feb15 |
140925 |
159.700 |
160.880 |
159.400 |
160.000 |
+0.500 |
4,328 |
57,003 |
-390 |
Apr15 |
140925 |
159.850 |
160.575 |
159.575 |
160.380 |
+0.530 |
3,432 |
33,352 |
+633 |
Jun15 |
140925 |
151.935 |
152.100 |
151.235 |
151.850 |
+0.025 |
921 |
14,988 |
+37 |
Aug15 |
140925 |
149.825 |
150.050 |
149.350 |
149.750 |
+0.100 |
376 |
3,377 |
-27 |
Total Volume and Open Interest |
34,430 |
312,383 |
-1,884 |
Feeder Cattle(CME) |
Sep14 |
140925 |
231.000 |
231.000 |
230.580 |
230.880 |
-0.200 |
678 |
3,091 |
-110 |
Oct14 |
140925 |
230.435 |
231.100 |
229.300 |
230.100 |
-0.300 |
3,494 |
13,032 |
-365 |
Nov14 |
140925 |
229.000 |
229.650 |
228.050 |
228.600 |
-0.200 |
2,392 |
12,217 |
+192 |
Jan15 |
140925 |
222.900 |
223.785 |
222.185 |
223.185 |
+0.435 |
1,439 |
9,150 |
+151 |
Mar15 |
140925 |
220.850 |
221.650 |
220.450 |
221.600 |
+0.800 |
421 |
4,418 |
+98 |
Apr15 |
140925 |
220.600 |
221.500 |
220.485 |
221.500 |
+0.800 |
112 |
910 |
-8 |
May15 |
140925 |
220.300 |
221.200 |
220.080 |
221.200 |
+0.800 |
112 |
2,071 |
+19 |
Total Volume and Open Interest |
8,715 |
45,995 |
+21 |
Lean Hogs(CME) |
Oct14 |
140925 |
107.000 |
107.300 |
104.730 |
106.330 |
-1.120 |
12,348 |
31,078 |
-988 |
Dec14 |
140925 |
94.900 |
94.900 |
92.250 |
93.600 |
-1.600 |
13,037 |
106,065 |
-1,183 |
Feb15 |
140925 |
90.550 |
90.730 |
88.350 |
89.600 |
-1.350 |
4,286 |
47,757 |
+274 |
Apr15 |
140925 |
91.000 |
91.285 |
89.550 |
91.000 |
-0.500 |
3,476 |
31,822 |
+1,400 |
May15 |
140925 |
91.135 |
91.500 |
90.000 |
91.000 |
+0.200 |
31 |
941 |
+11 |
Jun15 |
140925 |
93.500 |
94.000 |
92.430 |
93.980 |
-0.100 |
1,789 |
15,627 |
+532 |
Jul15 |
140925 |
91.500 |
91.750 |
90.300 |
91.700 |
-0.300 |
275 |
3,834 |
+68 |
Aug15 |
140925 |
89.000 |
89.430 |
87.980 |
89.350 |
-0.250 |
187 |
2,514 |
+85 |
Total Volume and Open Interest |
35,525 |
241,494 |
+235 |
Class III Milk(CME) |
Sep14 |
140925 |
24.58 |
24.59 |
24.58 |
24.58 |
+0.01 |
3 |
4,719 |
-1 |
Oct14 |
140925 |
24.91 |
25.30 |
24.69 |
24.73 |
-0.27 |
429 |
5,544 |
+19 |
Nov14 |
140925 |
22.72 |
23.32 |
22.41 |
22.52 |
-0.32 |
396 |
3,747 |
+27 |
Dec14 |
140925 |
21.02 |
21.43 |
20.82 |
20.88 |
-0.17 |
165 |
3,376 |
+25 |
Jan15 |
140925 |
18.90 |
19.14 |
18.90 |
18.99 |
unch |
88 |
2,590 |
-10 |
Feb15 |
140925 |
18.12 |
18.18 |
18.05 |
18.05 |
unch |
61 |
2,482 |
+2 |
Mar15 |
140925 |
17.86 |
17.91 |
17.83 |
17.85 |
unch |
33 |
2,290 |
+15 |
Apr15 |
140925 |
17.70 |
17.71 |
17.68 |
17.69 |
+0.02 |
37 |
1,808 |
+20 |
May15 |
140925 |
17.60 |
17.60 |
17.57 |
17.57 |
-0.01 |
22 |
1,686 |
+10 |
Jun15 |
140925 |
17.68 |
17.69 |
17.59 |
17.60 |
-0.04 |
46 |
1,578 |
-9 |
Jul15 |
140925 |
17.88 |
17.88 |
17.77 |
17.85 |
unch |
39 |
1,039 |
+19 |
Aug15 |
140925 |
17.89 |
17.90 |
17.80 |
17.88 |
-0.01 |
34 |
937 |
+4 |
Sep15 |
140925 |
17.90 |
17.90 |
17.85 |
17.85 |
-0.05 |
38 |
843 |
+14 |
Total Volume and Open Interest |
1,476 |
34,594 |
+178 |
Cocoa(ICE) |
Dec14 |
140925 |
3361 |
3399 |
3323 |
3333 |
-38 |
18,407 |
111,881 |
+879 |
Mar15 |
140925 |
3314 |
3349 |
3280 |
3289 |
-29 |
5,032 |
54,615 |
+582 |
May15 |
140925 |
3283 |
3323 |
3255 |
3264 |
-26 |
1,253 |
17,802 |
+158 |
Jul15 |
140925 |
3272 |
3301 |
3237 |
3247 |
-23 |
363 |
12,447 |
-27 |
Sep15 |
140925 |
3261 |
3280 |
3218 |
3228 |
-19 |
107 |
3,503 |
+2 |
Dec15 |
140925 |
3245 |
3265 |
3207 |
3207 |
-18 |
179 |
4,865 |
+146 |
Mar16 |
140925 |
3227 |
3245 |
3188 |
3188 |
-19 |
256 |
3,618 |
+127 |
Total Volume and Open Interest |
25,598 |
209,913 |
+1,867 |
Coffee "C"(ICE) |
Dec14 |
140925 |
187.25 |
187.55 |
179.45 |
182.30 |
-6.80 |
9,456 |
86,258 |
-265 |
Mar15 |
140925 |
190.40 |
191.45 |
183.55 |
186.50 |
-6.75 |
3,719 |
39,824 |
+1,604 |
May15 |
140925 |
193.50 |
193.65 |
186.30 |
188.95 |
-6.75 |
831 |
12,528 |
+131 |
Jul15 |
140925 |
196.60 |
196.60 |
188.25 |
190.50 |
-6.65 |
191 |
4,794 |
+70 |
Sep15 |
140925 |
195.65 |
195.65 |
188.80 |
191.05 |
-6.60 |
84 |
2,277 |
+31 |
Dec15 |
140925 |
196.00 |
196.00 |
189.20 |
191.50 |
-6.50 |
54 |
4,565 |
+15 |
Total Volume and Open Interest |
14,348 |
153,446 |
+1,592 |
Orange Juice(ICE) |
Nov14 |
140925 |
142.95 |
142.95 |
139.55 |
140.25 |
-1.80 |
481 |
8,877 |
-80 |
Jan15 |
140925 |
143.10 |
143.30 |
139.95 |
140.60 |
-2.20 |
78 |
2,055 |
-2 |
Mar15 |
140925 |
144.90 |
144.90 |
142.40 |
142.40 |
-2.20 |
17 |
1,027 |
-4 |
May15 |
140925 |
146.05 |
146.05 |
144.10 |
144.10 |
-2.15 |
0 |
363 |
+0 |
Jul15 |
140925 |
148.00 |
148.00 |
145.90 |
145.90 |
-2.15 |
0 |
20 |
+0 |
Sep15 |
140925 |
147.00 |
148.05 |
147.00 |
147.00 |
-1.05 |
|
|
|
Total Volume and Open Interest |
576 |
12,342 |
-86 |
Sugar #11(ICE) |
Oct14 |
140925 |
14.74 |
15.44 |
14.63 |
14.70 |
+0.08 |
47,917 |
75,274 |
-17,076 |
Mar15 |
140925 |
16.02 |
16.39 |
15.97 |
16.08 |
+0.18 |
86,062 |
496,666 |
+10,856 |
May15 |
140925 |
16.28 |
16.60 |
16.25 |
16.35 |
+0.12 |
17,465 |
86,965 |
+1,747 |
Jul15 |
140925 |
16.62 |
16.83 |
16.57 |
16.64 |
+0.07 |
12,759 |
81,134 |
+1,584 |
Oct15 |
140925 |
17.11 |
17.28 |
17.05 |
17.12 |
+0.07 |
4,222 |
50,948 |
+1,435 |
Mar16 |
140925 |
17.81 |
17.98 |
17.75 |
17.86 |
+0.07 |
1,886 |
19,847 |
+421 |
May16 |
140925 |
17.95 |
18.07 |
17.84 |
18.00 |
+0.06 |
798 |
5,581 |
+284 |
Jul16 |
140925 |
18.07 |
18.16 |
17.88 |
18.12 |
+0.03 |
342 |
6,465 |
+22 |
Total Volume and Open Interest |
171,929 |
836,077 |
-578 |
London Cocoa(LCE) |
Dec14 |
140925 |
2168 |
2187 |
2138 |
2140 |
-28 |
11,972 |
112,317 |
+1,748 |
Mar15 |
140925 |
2112 |
2133 |
2092 |
2092 |
-20 |
9,090 |
77,874 |
+4,504 |
May15 |
140925 |
2085 |
2102 |
2066 |
2066 |
-16 |
2,034 |
33,065 |
+1,091 |
Jul15 |
140925 |
2060 |
2087 |
2047 |
2053 |
-11 |
879 |
11,111 |
-456 |
Sep15 |
140925 |
2053 |
2071 |
2029 |
2034 |
-14 |
243 |
12,875 |
-120 |
Dec15 |
140925 |
2049 |
2049 |
2018 |
2018 |
-13 |
22 |
7,130 |
+51 |
Mar16 |
140925 |
2018 |
2040 |
2000 |
2000 |
-15 |
40 |
5,665 |
+2,292 |
Total Volume and Open Interest |
24,280 |
260,418 |
+9,111 |
London Sugar(LCE) |
Dec14 |
140925 |
418.00 |
427.80 |
417.60 |
418.50 |
+3.00 |
4,150 |
38,221 |
+353 |
Mar15 |
140925 |
426.80 |
436.30 |
426.50 |
429.50 |
+4.90 |
2,955 |
23,138 |
-223 |
May15 |
140925 |
437.60 |
444.00 |
436.20 |
437.80 |
+3.20 |
298 |
7,710 |
+97 |
Aug15 |
140925 |
446.00 |
452.00 |
444.60 |
446.30 |
+3.30 |
182 |
3,667 |
+100 |
Oct15 |
140925 |
457.90 |
458.70 |
452.80 |
454.10 |
+3.10 |
131 |
1,526 |
+2 |
Total Volume and Open Interest |
7,736 |
75,245 |
+338 |
Cotton(ICE) |
Oct14 |
140925 |
61.49 |
61.49 |
61.49 |
61.49 |
-0.17 |
105 |
8 |
-97 |
Dec14 |
140925 |
61.67 |
61.80 |
60.83 |
61.40 |
-0.17 |
16,273 |
105,594 |
+247 |
Mar15 |
140925 |
60.97 |
61.10 |
60.28 |
61.04 |
unch |
4,678 |
58,483 |
+1,085 |
May15 |
140925 |
61.45 |
61.82 |
61.05 |
61.75 |
-0.02 |
663 |
7,320 |
+15 |
Jul15 |
140925 |
62.31 |
62.47 |
61.75 |
62.47 |
-0.09 |
281 |
5,450 |
+115 |
Oct15 |
140925 |
63.79 |
63.79 |
62.01 |
63.12 |
-0.09 |
0 |
5 |
+0 |
Total Volume and Open Interest |
22,197 |
182,761 |
+1,444 |
Lumber(CME) |
Nov14 |
140925 |
330.0 |
333.0 |
325.5 |
326.0 |
-4.2 |
374 |
3,194 |
-33 |
Jan15 |
140925 |
337.4 |
340.0 |
332.5 |
333.5 |
-4.0 |
55 |
329 |
-17 |
Mar15 |
140925 |
337.2 |
343.0 |
336.5 |
336.5 |
-4.5 |
0 |
60 |
+0 |
May15 |
140925 |
339.0 |
344.0 |
339.0 |
339.0 |
-4.0 |
0 |
9 |
+0 |
Total Volume and Open Interest |
429 |
3,592 |
-50 |
Crude Oil(NYM) |
Nov14 |
140925 |
92.89 |
93.54 |
92.05 |
92.53 |
-0.27 |
247,770 |
302,944 |
-6,246 |
Dec14 |
140925 |
92.17 |
92.75 |
91.33 |
91.78 |
-0.29 |
95,069 |
224,286 |
+3,733 |
Jan15 |
140925 |
91.60 |
92.17 |
90.84 |
91.30 |
-0.23 |
37,271 |
91,829 |
+821 |
Feb15 |
140925 |
91.14 |
91.70 |
90.45 |
90.92 |
-0.18 |
16,783 |
41,668 |
-793 |
Mar15 |
140925 |
90.84 |
91.31 |
90.10 |
90.63 |
-0.15 |
23,268 |
84,157 |
+805 |
Apr15 |
140925 |
90.48 |
91.05 |
89.98 |
90.38 |
-0.13 |
6,137 |
34,457 |
-496 |
May15 |
140925 |
90.16 |
90.85 |
89.84 |
90.19 |
-0.16 |
5,158 |
27,623 |
-444 |
Jun15 |
140925 |
90.08 |
90.60 |
89.50 |
90.02 |
-0.20 |
18,766 |
120,384 |
+678 |
Jul15 |
140925 |
89.71 |
90.44 |
89.41 |
89.80 |
-0.23 |
1,315 |
30,869 |
-3 |
Aug15 |
140925 |
89.72 |
90.09 |
89.24 |
89.62 |
-0.24 |
930 |
23,951 |
+98 |
Sep15 |
140925 |
89.42 |
89.86 |
89.35 |
89.51 |
-0.23 |
2,057 |
38,838 |
+127 |
Oct15 |
140925 |
89.43 |
89.43 |
89.43 |
89.43 |
-0.22 |
632 |
23,721 |
+98 |
Nov15 |
140925 |
89.37 |
89.37 |
89.37 |
89.37 |
-0.21 |
621 |
23,341 |
+76 |
Dec15 |
140925 |
89.48 |
89.80 |
88.85 |
89.31 |
-0.20 |
23,431 |
152,472 |
-45 |
Jan16 |
140925 |
89.15 |
89.15 |
89.15 |
89.15 |
-0.19 |
493 |
27,472 |
-65 |
Feb16 |
140925 |
88.99 |
88.99 |
88.99 |
88.99 |
-0.18 |
139 |
10,505 |
+0 |
Total Volume and Open Interest |
492,612 |
1,479,904 |
+1,714 |
e-miNY Crude Oil(NYM) |
Sep14 |
140819 |
96.600 |
97.050 |
94.450 |
94.475 |
-1.925 |
6,309 |
1,673 |
-232 |
Oct14 |
140919 |
92.975 |
93.175 |
91.825 |
92.400 |
-0.675 |
6,517 |
1,644 |
-209 |
Nov14 |
140925 |
92.900 |
93.550 |
92.050 |
92.525 |
-0.275 |
6,760 |
1,001 |
-166 |
Dec14 |
140925 |
92.175 |
92.675 |
91.375 |
91.775 |
-0.300 |
342 |
3,127 |
-146 |
Jan15 |
140925 |
91.850 |
92.000 |
91.150 |
91.300 |
-0.225 |
16 |
111 |
-3 |
Feb15 |
140925 |
91.100 |
91.100 |
90.925 |
90.925 |
-0.175 |
0 |
35 |
+0 |
Mar15 |
140925 |
90.625 |
90.625 |
90.625 |
90.625 |
-0.150 |
0 |
6 |
+0 |
Apr15 |
140925 |
90.375 |
90.375 |
90.375 |
90.375 |
-0.125 |
0 |
2 |
+0 |
May15 |
140925 |
90.200 |
90.200 |
90.200 |
90.200 |
-0.150 |
0 |
3 |
+0 |
Jun15 |
140925 |
90.525 |
90.525 |
90.025 |
90.025 |
-0.200 |
0 |
36 |
+0 |
Total Volume and Open Interest |
7,118 |
4,423 |
-315 |
NY Harbor ULSD(NYM) |
Oct14 |
140925 |
269.02 |
270.69 |
267.74 |
269.58 |
+0.69 |
25,336 |
32,037 |
-4,673 |
Nov14 |
140925 |
269.32 |
271.20 |
268.14 |
269.92 |
+0.62 |
42,682 |
93,808 |
+1,356 |
Dec14 |
140925 |
270.19 |
271.84 |
268.92 |
270.56 |
+0.56 |
22,824 |
57,739 |
+652 |
Jan15 |
140925 |
271.12 |
272.31 |
270.00 |
271.33 |
+0.47 |
12,785 |
36,681 |
+1,883 |
Feb15 |
140925 |
271.65 |
272.55 |
270.24 |
271.67 |
+0.37 |
9,758 |
31,720 |
+79 |
Mar15 |
140925 |
271.51 |
272.47 |
270.53 |
271.51 |
+0.36 |
7,000 |
35,454 |
+1,741 |
Apr15 |
140925 |
271.04 |
272.14 |
270.15 |
271.15 |
+0.35 |
2,614 |
23,826 |
-91 |
May15 |
140925 |
271.49 |
272.06 |
270.33 |
271.50 |
+0.34 |
1,464 |
8,630 |
+166 |
Jun15 |
140925 |
272.38 |
273.48 |
271.22 |
272.30 |
+0.30 |
4,012 |
22,745 |
-654 |
Jul15 |
140925 |
273.87 |
273.98 |
272.29 |
273.37 |
+0.23 |
502 |
3,781 |
+53 |
Aug15 |
140925 |
274.26 |
275.14 |
273.60 |
274.42 |
+0.19 |
255 |
2,761 |
+77 |
Sep15 |
140925 |
275.80 |
275.80 |
274.50 |
275.45 |
+0.19 |
762 |
3,988 |
+413 |
Oct15 |
140925 |
276.16 |
276.35 |
275.30 |
276.03 |
+0.16 |
1,091 |
2,456 |
+55 |
Nov15 |
140925 |
276.62 |
276.70 |
276.19 |
276.42 |
+0.10 |
860 |
2,158 |
+107 |
Total Volume and Open Interest |
134,044 |
384,597 |
+1,478 |
RBOB Gasoline(NYM) |
Oct14 |
140925 |
267.66 |
275.77 |
267.05 |
271.80 |
+5.42 |
41,037 |
23,799 |
-4,524 |
Nov14 |
140925 |
251.27 |
255.86 |
250.50 |
253.98 |
+2.75 |
63,730 |
97,483 |
+2,729 |
Dec14 |
140925 |
245.52 |
247.54 |
243.92 |
246.62 |
+1.44 |
34,494 |
45,522 |
+2,619 |
Jan15 |
140925 |
244.16 |
245.64 |
242.72 |
245.15 |
+1.23 |
15,746 |
29,971 |
+974 |
Feb15 |
140925 |
244.41 |
246.26 |
243.45 |
245.93 |
+1.21 |
8,543 |
14,660 |
+865 |
Mar15 |
140925 |
246.22 |
248.04 |
245.31 |
247.80 |
+1.20 |
6,436 |
20,480 |
+1,520 |
Apr15 |
140925 |
266.42 |
266.42 |
263.80 |
266.21 |
+1.25 |
3,145 |
17,958 |
+418 |
May15 |
140925 |
266.09 |
266.31 |
264.14 |
266.31 |
+1.06 |
1,557 |
10,519 |
-26 |
Jun15 |
140925 |
263.89 |
265.46 |
263.12 |
265.05 |
+0.85 |
2,253 |
10,680 |
-55 |
Jul15 |
140925 |
263.26 |
263.42 |
262.40 |
263.20 |
+0.63 |
432 |
3,349 |
-128 |
Total Volume and Open Interest |
178,898 |
291,477 |
+4,571 |
e-miNY RBOB Gasoline(NYM) |
Oct14 |
140925 |
271.80 |
271.80 |
271.80 |
271.80 |
+5.40 |
0 |
1 |
+0 |
Nov14 |
140925 |
254.00 |
254.00 |
253.98 |
254.00 |
+2.80 |
|
|
|
Dec14 |
140925 |
246.60 |
246.62 |
246.60 |
246.60 |
+1.40 |
|
|
|
Jan15 |
140925 |
245.20 |
245.20 |
245.15 |
245.20 |
+1.30 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Oct14 |
140925 |
3.895 |
3.974 |
3.823 |
3.971 |
+0.060 |
76,262 |
27,674 |
-15,563 |
Nov14 |
140925 |
3.950 |
4.017 |
3.874 |
4.014 |
+0.049 |
66,714 |
223,106 |
+391 |
Dec14 |
140925 |
4.034 |
4.099 |
3.966 |
4.097 |
+0.047 |
20,664 |
87,247 |
-166 |
Jan15 |
140925 |
4.098 |
4.170 |
4.044 |
4.169 |
+0.043 |
22,891 |
131,478 |
+1,685 |
Feb15 |
140925 |
4.082 |
4.156 |
4.045 |
4.155 |
+0.041 |
6,138 |
52,885 |
+371 |
Mar15 |
140925 |
4.031 |
4.089 |
3.976 |
4.087 |
+0.034 |
11,225 |
67,998 |
+623 |
Apr15 |
140925 |
3.795 |
3.843 |
3.768 |
3.838 |
+0.018 |
7,119 |
77,567 |
+63 |
May15 |
140925 |
3.771 |
3.820 |
3.750 |
3.815 |
+0.015 |
3,157 |
44,803 |
+128 |
Jun15 |
140925 |
3.810 |
3.843 |
3.780 |
3.843 |
+0.014 |
1,234 |
26,040 |
+209 |
Jul15 |
140925 |
3.846 |
3.874 |
3.814 |
3.871 |
+0.011 |
694 |
19,769 |
+244 |
Aug15 |
140925 |
3.850 |
3.881 |
3.824 |
3.881 |
+0.010 |
248 |
20,721 |
+4 |
Sep15 |
140925 |
3.836 |
3.873 |
3.811 |
3.868 |
+0.010 |
522 |
14,501 |
-24 |
Oct15 |
140925 |
3.860 |
3.904 |
3.842 |
3.899 |
+0.010 |
1,708 |
31,254 |
-28 |
Nov15 |
140925 |
3.958 |
3.993 |
3.939 |
3.991 |
+0.008 |
742 |
19,811 |
+204 |
Dec15 |
140925 |
4.120 |
4.141 |
4.090 |
4.141 |
+0.007 |
185 |
18,062 |
+122 |
Jan16 |
140925 |
4.232 |
4.255 |
4.201 |
4.252 |
+0.006 |
796 |
12,900 |
+224 |
Total Volume and Open Interest |
220,556 |
944,154 |
-11,498 |
Brent Crude Oil(ICE) |
Nov14 |
140925 |
97.03 |
97.56 |
96.22 |
97.00 |
+0.05 |
192,360 |
261,683 |
-823 |
Dec14 |
140925 |
97.57 |
98.20 |
96.91 |
97.63 |
+0.01 |
168,587 |
292,933 |
+3,601 |
Jan15 |
140925 |
98.28 |
98.76 |
97.55 |
98.21 |
-0.01 |
58,746 |
123,947 |
+3,481 |
Feb15 |
140925 |
98.78 |
99.23 |
98.07 |
98.69 |
-0.04 |
27,042 |
60,655 |
+1,671 |
Mar15 |
140925 |
99.18 |
99.61 |
98.50 |
99.08 |
-0.06 |
24,498 |
77,849 |
-100 |
Apr15 |
140925 |
99.46 |
99.89 |
98.85 |
99.39 |
-0.06 |
9,209 |
45,032 |
+422 |
May15 |
140925 |
99.60 |
100.05 |
99.11 |
99.62 |
-0.05 |
7,263 |
32,116 |
+113 |
Jun15 |
140925 |
99.79 |
100.26 |
99.26 |
99.79 |
-0.05 |
29,161 |
93,475 |
+602 |
Jul15 |
140925 |
99.85 |
100.16 |
99.54 |
99.95 |
-0.06 |
3,235 |
27,199 |
+450 |
Aug15 |
140925 |
100.07 |
100.07 |
100.07 |
100.07 |
-0.07 |
1,455 |
25,267 |
-87 |
Sep15 |
140925 |
100.00 |
100.11 |
99.62 |
100.11 |
-0.07 |
3,205 |
30,251 |
+665 |
Oct15 |
140925 |
99.80 |
100.14 |
99.80 |
100.14 |
-0.07 |
1,258 |
21,504 |
+365 |
Nov15 |
140925 |
100.16 |
100.16 |
100.16 |
100.16 |
-0.07 |
1,092 |
18,184 |
+321 |
Dec15 |
140925 |
100.18 |
100.53 |
99.69 |
100.12 |
-0.06 |
24,986 |
89,927 |
+1,739 |
Total Volume and Open Interest |
561,919 |
1,386,254 |
+13,520 |
Gas Oil(ICE) |
Oct14 |
140925 |
813.50 |
818.25 |
809.00 |
813.75 |
+7.00 |
43,294 |
120,263 |
-2,513 |
Nov14 |
140925 |
816.50 |
821.25 |
812.50 |
817.00 |
+6.75 |
73,372 |
127,404 |
+5,974 |
Dec14 |
140925 |
819.25 |
825.00 |
816.75 |
820.50 |
+6.00 |
47,939 |
82,647 |
+2,370 |
Jan15 |
140925 |
824.75 |
828.75 |
820.50 |
824.50 |
+5.50 |
18,446 |
48,983 |
+2,387 |
Feb15 |
140925 |
841.25 |
845.75 |
838.25 |
842.00 |
+5.50 |
4,434 |
23,139 |
-249 |
Mar15 |
140925 |
844.00 |
848.00 |
840.50 |
844.25 |
+5.25 |
4,289 |
12,527 |
+429 |
Apr15 |
140925 |
845.25 |
848.25 |
842.75 |
846.50 |
+5.00 |
1,983 |
6,027 |
+231 |
May15 |
140925 |
849.00 |
852.50 |
845.75 |
849.00 |
+4.75 |
1,373 |
6,390 |
+283 |
Jun15 |
140925 |
849.25 |
855.00 |
848.00 |
851.50 |
+4.75 |
2,850 |
16,592 |
+350 |
Jul15 |
140925 |
852.00 |
855.75 |
851.00 |
854.25 |
+4.75 |
740 |
4,454 |
+76 |
Total Volume and Open Interest |
200,994 |
479,473 |
+9,612 |
Ethanol(CBOT) |
Oct14 |
140925 |
1.631 |
1.631 |
1.555 |
1.605 |
-0.004 |
77 |
380 |
-38 |
Nov14 |
140925 |
1.590 |
1.599 |
1.544 |
1.565 |
-0.009 |
146 |
1,466 |
-11 |
Dec14 |
140925 |
1.580 |
1.580 |
1.537 |
1.556 |
-0.003 |
133 |
1,012 |
-45 |
Jan15 |
140925 |
1.532 |
1.549 |
1.532 |
1.549 |
-0.008 |
35 |
1,182 |
-27 |
Feb15 |
140925 |
1.540 |
1.545 |
1.530 |
1.545 |
-0.008 |
29 |
629 |
+3 |
Mar15 |
140925 |
1.555 |
1.555 |
1.536 |
1.555 |
-0.008 |
61 |
877 |
+25 |
Apr15 |
140925 |
1.562 |
1.562 |
1.559 |
1.559 |
-0.006 |
11 |
348 |
+1 |
May15 |
140925 |
1.560 |
1.560 |
1.560 |
1.560 |
-0.005 |
0 |
168 |
+0 |
Total Volume and Open Interest |
492 |
6,383 |
-92 |
WTI Crude Oil(ICE) |
Nov14 |
140925 |
92.86 |
93.53 |
92.05 |
92.53 |
-0.27 |
39,151 |
62,808 |
-3,210 |
Dec14 |
140925 |
92.04 |
92.74 |
91.35 |
91.78 |
-0.29 |
38,250 |
112,013 |
+603 |
Jan15 |
140925 |
91.48 |
92.17 |
90.86 |
91.30 |
-0.23 |
9,252 |
28,856 |
+2,455 |
Feb15 |
140925 |
90.99 |
91.66 |
90.46 |
90.92 |
-0.18 |
3,669 |
11,561 |
+739 |
Mar15 |
140925 |
90.40 |
91.14 |
90.40 |
90.63 |
-0.15 |
5,564 |
21,914 |
+1,625 |
Apr15 |
140925 |
90.13 |
90.62 |
90.13 |
90.38 |
-0.13 |
1,773 |
4,652 |
-204 |
May15 |
140925 |
90.00 |
90.43 |
89.94 |
90.19 |
-0.16 |
1,481 |
2,825 |
-153 |
Jun15 |
140925 |
89.87 |
90.52 |
89.50 |
90.02 |
-0.20 |
8,269 |
34,641 |
-647 |
Jul15 |
140925 |
89.76 |
89.80 |
89.76 |
89.80 |
-0.23 |
297 |
4,014 |
+128 |
Aug15 |
140925 |
89.62 |
89.62 |
89.62 |
89.62 |
-0.24 |
221 |
2,242 |
+17 |
Sep15 |
140925 |
89.51 |
89.51 |
89.51 |
89.51 |
-0.23 |
188 |
8,450 |
+6 |
Oct15 |
140925 |
89.43 |
89.43 |
89.43 |
89.43 |
-0.22 |
131 |
2,285 |
-15 |
Nov15 |
140925 |
89.37 |
89.37 |
89.37 |
89.37 |
-0.21 |
322 |
5,593 |
+37 |
Dec15 |
140925 |
89.25 |
89.72 |
89.00 |
89.31 |
-0.20 |
5,694 |
71,619 |
-691 |
Jan16 |
140925 |
89.15 |
89.15 |
89.15 |
89.15 |
-0.19 |
0 |
6,641 |
+0 |
Feb16 |
140925 |
88.99 |
88.99 |
88.99 |
88.99 |
-0.18 |
0 |
366 |
+0 |
Total Volume and Open Interest |
115,625 |
453,155 |
+1,229 |
US Dollar Index(ICE) |
Dec14 |
140925 |
85.200 |
85.615 |
85.165 |
85.302 |
+0.147 |
24,751 |
91,948 |
-334 |
Mar15 |
140925 |
85.370 |
85.740 |
85.330 |
85.457 |
+0.157 |
76 |
934 |
+10 |
Jun15 |
140925 |
85.570 |
85.840 |
85.570 |
85.590 |
+0.160 |
16 |
119 |
+16 |
Total Volume and Open Interest |
24,847 |
93,016 |
-305 |
Australian Dollar(CME) |
Dec14 |
140925 |
88.28 |
88.30 |
87.24 |
87.35 |
-0.89 |
142,672 |
105,444 |
+216 |
Mar15 |
140925 |
87.60 |
87.60 |
86.69 |
86.78 |
-0.89 |
128 |
231 |
+10 |
Jun15 |
140925 |
86.65 |
86.65 |
86.23 |
86.23 |
-0.88 |
0 |
42 |
+0 |
Total Volume and Open Interest |
142,802 |
105,756 |
+227 |
British Pound(CME) |
Dec14 |
140925 |
163.27 |
163.31 |
162.65 |
163.00 |
-0.27 |
111,709 |
133,729 |
-1,322 |
Mar15 |
140925 |
163.00 |
163.12 |
162.51 |
162.83 |
-0.27 |
21 |
204 |
+0 |
Jun15 |
140925 |
162.63 |
162.63 |
162.63 |
162.63 |
-0.26 |
2 |
110 |
+0 |
Total Volume and Open Interest |
111,734 |
134,061 |
-1,322 |
Canadian Dollar(CME) |
Dec14 |
140925 |
90.22 |
90.23 |
89.68 |
89.92 |
-0.26 |
71,923 |
70,936 |
+1,835 |
Mar15 |
140925 |
89.94 |
89.94 |
89.50 |
89.73 |
-0.26 |
198 |
3,869 |
+55 |
Jun15 |
140925 |
89.53 |
89.53 |
89.53 |
89.53 |
-0.26 |
5 |
630 |
+5 |
Sep15 |
140925 |
89.38 |
89.38 |
89.38 |
89.38 |
-0.26 |
0 |
963 |
+0 |
Total Volume and Open Interest |
72,146 |
76,550 |
+1,915 |
Japanese Yen(CME) |
Dec14 |
140925 |
91.75 |
92.21 |
91.49 |
92.07 |
+0.25 |
133,756 |
220,774 |
+5,579 |
Mar15 |
140925 |
91.78 |
92.25 |
91.70 |
92.18 |
+0.24 |
35 |
1,480 |
+12 |
Jun15 |
140925 |
92.29 |
92.29 |
92.29 |
92.29 |
+0.24 |
0 |
40 |
+0 |
Total Volume and Open Interest |
133,931 |
222,454 |
+5,731 |
Swiss Franc(CME) |
Dec14 |
140925 |
105.82 |
105.86 |
105.16 |
105.69 |
-0.18 |
29,759 |
51,975 |
+1,142 |
Mar15 |
140925 |
105.81 |
105.81 |
105.81 |
105.81 |
-0.18 |
0 |
134 |
+0 |
Jun15 |
140925 |
105.96 |
105.96 |
105.96 |
105.96 |
-0.19 |
0 |
2 |
+0 |
Total Volume and Open Interest |
29,759 |
52,124 |
+1,142 |
EuroFX(CME) |
Dec14 |
140925 |
127.87 |
127.90 |
127.03 |
127.55 |
-0.32 |
192,720 |
395,471 |
+2,416 |
Mar15 |
140925 |
127.91 |
127.92 |
127.16 |
127.64 |
-0.32 |
301 |
3,411 |
+85 |
Jun15 |
140925 |
128.01 |
128.01 |
127.38 |
127.77 |
-0.32 |
21 |
133 |
+17 |
Total Volume and Open Interest |
193,045 |
399,073 |
+2,521 |
Mexican Peso(CME) |
Oct14 |
140925 |
746.12 |
746.12 |
746.12 |
746.12 |
-5.62 |
0 |
10 |
-1 |
Nov14 |
140925 |
744.25 |
744.25 |
744.25 |
744.25 |
-5.50 |
|
|
|
Total Volume and Open Interest |
47,331 |
151,319 |
+794 |
Brazilian Real(CME) |
Oct14 |
140925 |
420.00 |
420.05 |
410.60 |
412.40 |
-5.30 |
974 |
17,268 |
-68 |
Nov14 |
140925 |
408.15 |
410.00 |
407.10 |
408.85 |
-5.30 |
196 |
798 |
+181 |
Dec14 |
140925 |
414.00 |
414.00 |
404.00 |
405.70 |
-5.30 |
118 |
7,108 |
-32 |
Jan15 |
140925 |
402.45 |
402.45 |
402.20 |
402.45 |
-5.05 |
0 |
23,411 |
+0 |
Total Volume and Open Interest |
1,288 |
60,800 |
+81 |
30-Year T-Bonds(CBOT) |
Dec14 |
140925 |
136~290 |
138~000 |
136~260 |
137~260 |
+0~310 |
267,292 |
851,994 |
+2,942 |
Mar15 |
140925 |
135~160 |
136~100 |
135~160 |
136~090 |
+0~240 |
1 |
29 |
+0 |
Jun15 |
140925 |
136~090 |
136~090 |
135~170 |
136~090 |
+0~240 |
|
|
|
Total Volume and Open Interest |
267,293 |
852,023 |
+2,942 |
10-Year T-Notes(CBOT) |
Dec14 |
140925 |
124~090 |
124~270 |
124~085 |
124~240 |
+0~150 |
938,261 |
2,632,019 |
-3,675 |
Mar15 |
140925 |
123~125 |
123~220 |
123~065 |
123~220 |
+0~155 |
33 |
117 |
+10 |
Jun15 |
140925 |
123~220 |
123~220 |
123~065 |
123~220 |
+0~155 |
|
|
|
Total Volume and Open Interest |
938,294 |
2,632,136 |
-3,665 |
5-Year T-Notes(CBOT) |
Sep14 |
140925 |
119~050 |
119~110 |
119~010 |
119~110 |
+0~084 |
2,895 |
4,090 |
-1,556 |
Dec14 |
140925 |
118~032 |
118~136 |
118~010 |
118~120 |
+0~090 |
600,747 |
2,127,372 |
-12,648 |
Mar15 |
140925 |
117~166 |
117~166 |
117~076 |
117~166 |
+0~090 |
0 |
34 |
+0 |
Total Volume and Open Interest |
603,642 |
2,131,496 |
-14,204 |
2 Year T-Notes(CBOT) |
Sep14 |
140925 |
109~292 |
109~292 |
109~274 |
109~292 |
+0~016 |
5,022 |
6,962 |
-3,160 |
Dec14 |
140925 |
109~132 |
109~156 |
109~132 |
109~150 |
+0~014 |
277,985 |
1,672,020 |
+13,687 |
Mar15 |
140925 |
109~000 |
109~000 |
108~304 |
109~000 |
+0~014 |
0 |
90 |
+0 |
Total Volume and Open Interest |
283,007 |
1,679,072 |
+10,527 |
Eurodollars(CME) |
Dec14 |
140925 |
99.750 |
99.760 |
99.750 |
99.750 |
+0.005 |
70,453 |
967,286 |
-1,134 |
Mar15 |
140925 |
99.655 |
99.675 |
99.650 |
99.665 |
+0.015 |
148,222 |
1,138,152 |
-10,286 |
Jun15 |
140925 |
99.440 |
99.475 |
99.440 |
99.465 |
+0.025 |
216,593 |
1,221,790 |
-7,769 |
Sep15 |
140925 |
99.200 |
99.235 |
99.195 |
99.225 |
+0.030 |
167,745 |
1,017,596 |
+4,928 |
Dec15 |
140925 |
98.935 |
98.980 |
98.930 |
98.965 |
+0.030 |
271,952 |
1,542,404 |
+4,086 |
Mar16 |
140925 |
98.660 |
98.710 |
98.660 |
98.695 |
+0.035 |
214,842 |
1,191,347 |
+1,042 |
Jun16 |
140925 |
98.370 |
98.420 |
98.370 |
98.410 |
+0.035 |
183,194 |
919,233 |
+2,607 |
Sep16 |
140925 |
98.095 |
98.140 |
98.090 |
98.130 |
+0.040 |
138,351 |
792,803 |
+5,796 |
Dec16 |
140925 |
97.820 |
97.875 |
97.820 |
97.860 |
+0.040 |
244,544 |
1,155,231 |
-23,580 |
Mar17 |
140925 |
97.600 |
97.655 |
97.595 |
97.640 |
+0.045 |
103,021 |
597,418 |
+9,966 |
Jun17 |
140925 |
97.395 |
97.455 |
97.395 |
97.440 |
+0.050 |
98,696 |
539,943 |
+2,122 |
Sep17 |
140925 |
97.230 |
97.290 |
97.225 |
97.275 |
+0.055 |
89,395 |
348,952 |
+10,772 |
Dec17 |
140925 |
97.075 |
97.145 |
97.075 |
97.130 |
+0.060 |
136,385 |
538,319 |
-20,327 |
Mar18 |
140925 |
96.965 |
97.040 |
96.965 |
97.025 |
+0.065 |
52,858 |
245,938 |
+3,274 |
Jun18 |
140925 |
96.870 |
96.950 |
96.870 |
96.930 |
+0.065 |
35,704 |
205,499 |
-4,435 |
Sep18 |
140925 |
96.790 |
96.870 |
96.785 |
96.855 |
+0.070 |
31,756 |
124,116 |
-1,598 |
Dec18 |
140925 |
96.715 |
96.800 |
96.715 |
96.785 |
+0.070 |
23,201 |
196,158 |
-3,469 |
Mar19 |
140925 |
96.670 |
96.740 |
96.670 |
96.730 |
+0.070 |
10,732 |
119,314 |
-239 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Sep14 |
140919 |
151~12 |
151~12 |
150~09 |
151~11 |
+1~02 |
325 |
4,200 |
-4,923 |
Dec14 |
140925 |
150~24 |
152~17 |
150~20 |
152~11 |
+1~21 |
60,889 |
504,896 |
+1,158 |
Mar15 |
140925 |
151~26 |
151~26 |
150~05 |
151~26 |
+1~21 |
|
|
|
Total Volume and Open Interest |
60,889 |
504,896 |
+1,158 |
30 Day Federal Funds(CBOT) |
Sep14 |
140925 |
99.912 |
99.912 |
99.910 |
99.912 |
unch |
120 |
39,020 |
+50 |
Oct14 |
140925 |
99.915 |
99.915 |
99.910 |
99.910 |
unch |
609 |
28,199 |
+255 |
Nov14 |
140925 |
99.915 |
99.915 |
99.910 |
99.910 |
unch |
1,038 |
29,956 |
+770 |
Dec14 |
140925 |
99.910 |
99.915 |
99.905 |
99.910 |
+0.005 |
4,317 |
37,521 |
-1,634 |
Jan15 |
140925 |
99.905 |
99.915 |
99.900 |
99.910 |
+0.010 |
3,761 |
43,761 |
+1,609 |
Feb15 |
140925 |
99.895 |
99.905 |
99.890 |
99.900 |
+0.010 |
1,618 |
53,958 |
-880 |
Total Volume and Open Interest |
23,422 |
583,194 |
+791 |
3-Mth Euro-Yen(CME) |
Dec14 |
140925 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
140925 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
140925 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Sep15 |
140925 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec15 |
140925 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar16 |
140925 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun16 |
140925 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep16 |
140925 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec16 |
140925 |
99.695 |
99.695 |
99.695 |
99.695 |
unch |
|
|
|
Mar17 |
140925 |
99.555 |
99.555 |
99.555 |
99.555 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec14 |
140925 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
140925 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
140925 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
1 |
+0 |
Sep15 |
140925 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
140925 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
140925 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun16 |
140925 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Sep16 |
140925 |
99.36 |
99.36 |
99.36 |
99.36 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
69 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec14 |
140925 |
145.84 |
145.95 |
145.78 |
145.93 |
+0.08 |
570 |
18,196 |
+188 |
Mar15 |
140925 |
145.41 |
145.41 |
145.41 |
145.41 |
+0.08 |
|
|
|
Jun15 |
140925 |
144.84 |
144.84 |
144.84 |
144.84 |
+0.08 |
|
|
|
Total Volume and Open Interest |
570 |
18,196 |
+188 |
Euro-Bund(EUREX) |
Dec14 |
140925 |
148.90 |
149.48 |
148.90 |
149.37 |
+0.36 |
590,951 |
1,230,855 |
+18,809 |
Mar15 |
140925 |
149.51 |
150.05 |
149.51 |
149.97 |
+0.38 |
505 |
839 |
+66 |
Jun15 |
140925 |
148.05 |
148.05 |
146.96 |
147.87 |
+0.36 |
|
|
|
Total Volume and Open Interest |
591,456 |
1,231,694 |
+18,875 |
Euro-Bobl(EUREX) |
Dec14 |
140925 |
127.57 |
127.81 |
127.57 |
127.79 |
+0.18 |
320,463 |
876,318 |
-1,470 |
Mar15 |
140925 |
128.94 |
128.94 |
128.94 |
128.94 |
+0.18 |
0 |
45 |
+0 |
Jun15 |
140925 |
127.79 |
127.79 |
127.79 |
127.79 |
+0.18 |
|
|
|
Total Volume and Open Interest |
320,463 |
876,363 |
-1,470 |
3-Mth Euribor(EUREX) |
Sep14 |
140915 |
99.920 |
99.920 |
99.920 |
99.920 |
unch |
0 |
4,512 |
+0 |
Dec14 |
140925 |
99.920 |
99.920 |
99.920 |
99.920 |
+0.005 |
3 |
3,832 |
+0 |
Mar15 |
140925 |
99.925 |
99.930 |
99.925 |
99.930 |
+0.005 |
0 |
3,811 |
+0 |
Total Volume and Open Interest |
292 |
48,574 |
+122 |
Long Gilt(LIFFE) |
Sep14 |
140925 |
113~13 |
113~24 |
113~13 |
113~21 |
+0~06 |
145 |
2,166 |
-162 |
Dec14 |
140925 |
112~20 |
112~30 |
112~15 |
112~26 |
+0~06 |
121,661 |
389,736 |
+4,470 |
Total Volume and Open Interest |
121,806 |
391,902 |
+4,308 |
3-Mth Short Sterling(LIFFE) |
Dec14 |
140925 |
99.33 |
99.35 |
99.33 |
99.35 |
+0.01 |
24,769 |
466,454 |
-2,297 |
Mar15 |
140925 |
99.15 |
99.18 |
99.14 |
99.16 |
+0.01 |
30,235 |
401,118 |
+6,072 |
Jun15 |
140925 |
98.94 |
98.98 |
98.94 |
98.96 |
+0.01 |
31,340 |
357,539 |
+1,176 |
Sep15 |
140925 |
98.74 |
98.77 |
98.72 |
98.76 |
+0.02 |
23,173 |
256,600 |
+827 |
Dec15 |
140925 |
98.52 |
98.56 |
98.51 |
98.54 |
+0.02 |
42,701 |
274,952 |
-1,109 |
Mar16 |
140925 |
98.33 |
98.37 |
98.31 |
98.35 |
+0.02 |
26,255 |
147,904 |
-79 |
Total Volume and Open Interest |
326,297 |
2,867,803 |
+10,747 |
3-Mth Euribor(LIFFE) |
Dec14 |
140925 |
99.920 |
99.920 |
99.910 |
99.920 |
+0.005 |
50,727 |
491,250 |
-11,642 |
Mar15 |
140925 |
99.925 |
99.930 |
99.925 |
99.930 |
+0.005 |
29,563 |
390,074 |
+3,786 |
Jun15 |
140925 |
99.930 |
99.935 |
99.925 |
99.930 |
+0.005 |
35,311 |
334,128 |
+10,625 |
Total Volume and Open Interest |
322,208 |
3,243,217 |
+8,104 |
3-Mth Aus T-Bills(SFE) |
Dec14 |
140925 |
97.32 |
97.33 |
97.31 |
97.33 |
unch |
24,530 |
200,391 |
-7,798 |
Mar15 |
140925 |
97.30 |
97.30 |
97.29 |
97.30 |
unch |
30,292 |
192,468 |
-3,813 |
Jun15 |
140925 |
97.24 |
97.26 |
97.23 |
97.26 |
+0.02 |
24,105 |
177,343 |
+719 |
Sep15 |
140925 |
97.17 |
97.20 |
97.16 |
97.20 |
+0.03 |
19,543 |
139,991 |
+3,778 |
Dec15 |
140925 |
97.08 |
97.13 |
97.08 |
97.13 |
+0.04 |
10,649 |
75,271 |
+696 |
Mar16 |
140925 |
96.98 |
97.04 |
96.98 |
97.03 |
+0.04 |
3,949 |
49,527 |
+1,601 |
Jun16 |
140925 |
96.89 |
96.94 |
96.87 |
96.94 |
+0.05 |
753 |
26,481 |
-468 |
Sep16 |
140925 |
96.81 |
96.84 |
96.79 |
96.84 |
+0.05 |
1,515 |
16,036 |
+46 |
Dec16 |
140925 |
96.69 |
96.74 |
96.69 |
96.74 |
+0.04 |
431 |
1,183 |
+111 |
Mar17 |
140925 |
96.61 |
96.64 |
96.61 |
96.64 |
+0.04 |
197 |
439 |
-43 |
Total Volume and Open Interest |
116,090 |
879,631 |
-5,223 |
10-Year Aus T-Bonds(SFE) |
Dec14 |
140925 |
96.36 |
96.41 |
96.35 |
96.39 |
+0.03 |
92,813 |
555,969 |
+9,883 |
Mar15 |
140925 |
96.39 |
96.39 |
96.39 |
96.39 |
+0.03 |
|
|
|
Total Volume and Open Interest |
92,813 |
555,969 |
+9,883 |
3-Year Aus T-Bonds(SFE) |
Dec14 |
140925 |
97.14 |
97.17 |
97.13 |
97.17 |
+0.03 |
151,707 |
572,947 |
+31,076 |
Mar15 |
140925 |
97.17 |
97.17 |
97.17 |
97.17 |
+0.03 |
|
|
|
Total Volume and Open Interest |
151,707 |
572,947 |
+31,076 |
Gold(CMX) |
Oct14 |
140925 |
1216.6 |
1224.4 |
1206.0 |
1221.2 |
+2.6 |
4,567 |
18,596 |
+308 |
Dec14 |
140925 |
1217.3 |
1225.3 |
1206.6 |
1221.9 |
+2.4 |
153,197 |
272,803 |
-268 |
Feb15 |
140925 |
1217.7 |
1225.4 |
1208.8 |
1222.6 |
+2.4 |
5,747 |
25,611 |
+854 |
Apr15 |
140925 |
1214.5 |
1225.6 |
1209.3 |
1223.2 |
+2.3 |
1,205 |
20,337 |
+272 |
Jun15 |
140925 |
1218.3 |
1226.6 |
1210.5 |
1223.8 |
+2.3 |
976 |
9,604 |
+3 |
Aug15 |
140925 |
1213.4 |
1224.6 |
1213.4 |
1224.6 |
+2.3 |
42 |
5,985 |
-3 |
Oct15 |
140925 |
1224.4 |
1225.4 |
1224.4 |
1225.4 |
+2.3 |
3 |
695 |
+1 |
Dec15 |
140925 |
1217.2 |
1226.6 |
1213.7 |
1226.6 |
+2.1 |
257 |
13,326 |
+174 |
Feb16 |
140925 |
1228.3 |
1228.3 |
1228.3 |
1228.3 |
+2.1 |
6 |
1,072 |
+0 |
Apr16 |
140925 |
1230.1 |
1230.1 |
1230.1 |
1230.1 |
+2.1 |
0 |
195 |
+0 |
Jun16 |
140925 |
1232.1 |
1232.1 |
1232.1 |
1232.1 |
+2.0 |
12 |
4,083 |
+0 |
Total Volume and Open Interest |
166,236 |
385,788 |
+1,262 |
Silver(CMX) |
Sep14 |
140925 |
1750.5 |
1754.0 |
1735.5 |
1737.9 |
-26.4 |
103 |
112 |
-275 |
Dec14 |
140925 |
1767.5 |
1769.0 |
1727.0 |
1743.8 |
-26.4 |
48,466 |
124,248 |
-858 |
Mar15 |
140925 |
1759.5 |
1764.0 |
1735.0 |
1747.9 |
-26.2 |
1,944 |
17,463 |
+171 |
May15 |
140925 |
1758.0 |
1758.0 |
1745.0 |
1750.0 |
-26.1 |
259 |
5,449 |
+125 |
Jul15 |
140925 |
1767.0 |
1767.0 |
1749.0 |
1752.0 |
-26.0 |
75 |
4,063 |
-20 |
Sep15 |
140925 |
1753.6 |
1753.6 |
1753.6 |
1753.6 |
-26.0 |
13 |
1,579 |
+9 |
Dec15 |
140925 |
1779.0 |
1779.0 |
1753.5 |
1756.2 |
-26.0 |
1,326 |
9,101 |
+135 |
Total Volume and Open Interest |
52,660 |
170,393 |
-607 |
Platinum(NYMEX) |
Oct14 |
140925 |
1317.0 |
1318.5 |
1299.4 |
1314.2 |
-5.2 |
22,102 |
24,017 |
-5,910 |
Jan15 |
140925 |
1317.2 |
1319.4 |
1300.3 |
1315.4 |
-4.9 |
13,222 |
40,114 |
+6,533 |
Apr15 |
140925 |
1318.4 |
1319.9 |
1302.0 |
1317.1 |
-4.8 |
269 |
578 |
+119 |
Jul15 |
140925 |
1319.7 |
1319.7 |
1319.3 |
1319.7 |
-4.8 |
0 |
1 |
+0 |
Total Volume and Open Interest |
35,595 |
64,712 |
+742 |
Palladium(NYMEX) |
Sep14 |
140925 |
802.20 |
802.20 |
802.20 |
802.20 |
-17.30 |
2 |
15 |
-1 |
Dec14 |
140925 |
816.90 |
816.90 |
795.50 |
802.75 |
-17.30 |
5,203 |
34,207 |
-496 |
Mar15 |
140925 |
813.80 |
813.80 |
797.85 |
803.15 |
-17.30 |
15 |
424 |
+4 |
Total Volume and Open Interest |
5,229 |
34,683 |
-498 |
Copper(CMX) |
Sep14 |
140925 |
306.20 |
306.25 |
304.50 |
306.00 |
+0.05 |
240 |
611 |
-189 |
Dec14 |
140925 |
305.50 |
306.35 |
302.00 |
303.00 |
-2.35 |
43,306 |
107,223 |
+2,273 |
Mar15 |
140925 |
306.15 |
307.00 |
302.60 |
303.45 |
-2.60 |
3,932 |
28,738 |
+424 |
May15 |
140925 |
306.90 |
307.05 |
303.75 |
303.85 |
-2.65 |
236 |
6,120 |
-228 |
Jul15 |
140925 |
304.60 |
305.30 |
303.85 |
304.05 |
-2.70 |
59 |
1,256 |
+33 |
Total Volume and Open Interest |
48,518 |
152,016 |
+2,455 |
DJIA Index(CBOT) |
Dec14 |
140925 |
17132 |
17144 |
16870 |
16900 |
-239 |
210 |
5,346 |
+130 |
Mar15 |
140925 |
16831 |
17070 |
16831 |
16831 |
-239 |
|
|
|
Jun15 |
140925 |
16741 |
16980 |
16741 |
16741 |
-239 |
|
|
|
Sep15 |
140925 |
16651 |
16890 |
16651 |
16651 |
-239 |
|
|
|
Total Volume and Open Interest |
210 |
5,346 |
+130 |
E-mini DJIA Index(CBOT) |
Sep14 |
140919 |
17275 |
17369 |
17275 |
17369 |
+109 |
43,888 |
48,289 |
-12,566 |
Dec14 |
140925 |
17130 |
17149 |
16863 |
16900 |
-239 |
150,323 |
135,355 |
+3,007 |
Mar15 |
140925 |
17070 |
17070 |
16810 |
16831 |
-239 |
13 |
143 |
+2 |
Jun15 |
140925 |
16741 |
16741 |
16741 |
16741 |
-239 |
0 |
2 |
+0 |
Total Volume and Open Interest |
150,336 |
135,500 |
+3,009 |
S & P 500(CME) |
Dec14 |
140925 |
1990.70 |
1991.20 |
1958.50 |
1961.60 |
-29.40 |
5,021 |
121,991 |
+1,962 |
Mar15 |
140925 |
1973.20 |
1973.20 |
1951.00 |
1953.60 |
-29.60 |
10 |
5,222 |
+0 |
Jun15 |
140925 |
1946.30 |
1946.30 |
1943.70 |
1946.30 |
-29.60 |
0 |
20 |
+0 |
Sep15 |
140925 |
1939.70 |
1939.70 |
1937.10 |
1939.70 |
-29.60 |
|
|
|
Total Volume and Open Interest |
5,031 |
127,233 |
+1,962 |
S & P 500 E-Mini(Globex) |
Dec14 |
140925 |
1990.75 |
1991.50 |
1957.75 |
1961.50 |
-29.50 |
1,631,355 |
2,795,261 |
+10,186 |
Mar15 |
140925 |
1983.25 |
1983.25 |
1949.75 |
1953.50 |
-29.75 |
1,714 |
3,448 |
+78 |
Total Volume and Open Interest |
1,633,127 |
2,799,012 |
+10,286 |
NASDAQ 100(CME) |
Dec14 |
140925 |
4083.30 |
4088.30 |
3998.00 |
4007.50 |
-80.30 |
1,316 |
4,561 |
+457 |
Mar15 |
140925 |
4001.00 |
4001.00 |
3995.00 |
4001.00 |
-80.30 |
|
|
|
Jun15 |
140925 |
3989.00 |
3989.00 |
3989.00 |
3989.00 |
-80.30 |
|
|
|
Total Volume and Open Interest |
1,316 |
4,561 |
+457 |
NASDAQ 100 E-Mini(Globex) |
Dec14 |
140925 |
4085.30 |
4088.50 |
3998.30 |
4007.50 |
-80.30 |
276,929 |
377,691 |
+204 |
Mar15 |
140925 |
4078.30 |
4080.80 |
3993.30 |
4001.00 |
-80.30 |
62 |
111 |
+6 |
Total Volume and Open Interest |
276,991 |
377,838 |
+210 |
S & P Midcap 400(CME) |
Dec14 |
140925 |
1371.50 |
1372.90 |
1371.50 |
1372.90 |
-16.20 |
118 |
538 |
+118 |
Mar15 |
140925 |
1368.90 |
1368.90 |
1368.90 |
1368.90 |
-16.20 |
|
|
|
Jun15 |
140925 |
1366.90 |
1366.90 |
1366.90 |
1366.90 |
-16.20 |
|
|
|
Total Volume and Open Interest |
118 |
538 |
+118 |
Volatility Index(CBOE) |
Sep14 |
140916 |
14.40 |
14.55 |
13.00 |
13.00 |
-1.40 |
93,788 |
99,290 |
-12,494 |
Oct14 |
140925 |
14.60 |
16.08 |
14.60 |
15.80 |
+1.15 |
98,330 |
182,087 |
+216 |
Nov14 |
140925 |
15.33 |
16.40 |
15.29 |
16.10 |
+0.75 |
41,147 |
68,755 |
+3,302 |
Dec14 |
140925 |
15.78 |
16.60 |
15.70 |
16.35 |
+0.55 |
20,318 |
41,556 |
-1,613 |
Total Volume and Open Interest |
186,493 |
394,410 |
+913 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec14 |
140925 |
16275 |
16390 |
16130 |
16160 |
-135 |
7,249 |
64,405 |
-522 |
Mar15 |
140925 |
16190 |
16190 |
16190 |
16190 |
-140 |
103 |
86 |
+80 |
Total Volume and Open Interest |
7,352 |
64,491 |
-442 |
Nikkei 225(SGX) |
Dec14 |
140925 |
16105 |
16295 |
16055 |
16280 |
+190 |
24,865 |
290,026 |
-7,181 |
Mar15 |
140925 |
16265 |
16265 |
16265 |
16265 |
+190 |
0 |
105 |
+0 |
Jun15 |
140925 |
16180 |
16180 |
16180 |
16180 |
+190 |
0 |
2,601 |
+0 |
Total Volume and Open Interest |
24,873 |
301,628 |
-7,181 |
CAC 40(EURONEXT) |
Oct14 |
140925 |
4413.0 |
4428.0 |
4338.0 |
4351.0 |
-60.0 |
125,776 |
252,964 |
-6,303 |
Nov14 |
140925 |
4410.0 |
4423.5 |
4341.5 |
4349.0 |
-60.0 |
132 |
277 |
+20 |
Dec14 |
140925 |
4396.5 |
4412.5 |
4330.0 |
4338.0 |
-60.0 |
1,041 |
11,502 |
+185 |
Total Volume and Open Interest |
126,949 |
264,764 |
-6,096 |
Hang Seng Index(HKFE) |
Sep14 |
140925 |
23870 |
24047 |
23734 |
23760 |
-118 |
73,659 |
109,607 |
-10,017 |
Oct14 |
140925 |
23868 |
24024 |
23711 |
23732 |
-124 |
24,022 |
28,346 |
+16,730 |
Total Volume and Open Interest |
98,195 |
145,475 |
+6,716 |
DAX(EUREX) |
Sep14 |
140919 |
9849.0 |
9893.0 |
9828.0 |
9828.0 |
+41.5 |
133,651 |
45,080 |
-24,553 |
Dec14 |
140925 |
9678.0 |
9725.0 |
9470.5 |
9511.5 |
-161.0 |
128,270 |
127,110 |
+1,942 |
Mar15 |
140925 |
9680.0 |
9725.0 |
9480.0 |
9520.0 |
-161.0 |
161 |
5,034 |
+5 |
Total Volume and Open Interest |
128,432 |
132,145 |
+1,948 |
FT-SE 100(EURONEXT) |
Dec14 |
140925 |
6691.00 |
6702.50 |
6594.00 |
6615.50 |
-63.00 |
109,986 |
602,754 |
+3,859 |
Mar15 |
140925 |
6610.00 |
6610.00 |
6566.50 |
6566.50 |
-63.00 |
263 |
990 |
+22 |
Jun15 |
140925 |
6516.50 |
6516.50 |
6516.50 |
6516.50 |
-63.00 |
0 |
40 |
+0 |
Total Volume and Open Interest |
110,249 |
603,784 |
+3,881 |
SPI 200(SFE) |
Dec14 |
140925 |
5377.0 |
5415.0 |
5366.0 |
5371.0 |
-8.0 |
35,992 |
218,761 |
+5,670 |
Mar15 |
140925 |
5330.0 |
5330.0 |
5330.0 |
5330.0 |
-8.0 |
0 |
2,365 |
-97 |
Jun15 |
140925 |
5326.0 |
5326.0 |
5326.0 |
5326.0 |
-8.0 |
88 |
2,552 |
-53 |
Total Volume and Open Interest |
36,287 |
225,138 |
+5,657 |
FTSE MIB(ISE) |
Dec14 |
140925 |
20635.00 |
20845.00 |
20285.00 |
20349.00 |
-300.00 |
28,684 |
41,992 |
+885 |
Mar15 |
140925 |
20720.00 |
20845.00 |
20330.00 |
20364.00 |
-302.00 |
36 |
222 |
-7 |
Jun15 |
140925 |
20009.00 |
20009.00 |
20009.00 |
20009.00 |
-302.00 |
|
|
|
Total Volume and Open Interest |
28,720 |
42,214 |
+878 |
KOSPI 200(KFE) |
Dec14 |
140925 |
260.35 |
261.80 |
259.60 |
260.15 |
-0.35 |
134,069 |
109,020 |
+1,646 |
Mar15 |
140925 |
259.30 |
260.50 |
258.55 |
259.10 |
-0.30 |
292 |
1,797 |
+159 |
Jun15 |
140925 |
260.05 |
260.05 |
260.05 |
260.05 |
-0.20 |
4 |
1,131 |
-1 |
Total Volume and Open Interest |
134,368 |
112,060 |
+1,825 |
GSCI(CME) |
Oct14 |
140925 |
580.00 |
582.35 |
578.70 |
580.05 |
-1.65 |
33 |
8,772 |
-1 |
Nov14 |
140925 |
579.50 |
582.00 |
578.50 |
579.50 |
-1.95 |
0 |
5 |
+0 |
Dec14 |
140925 |
580.50 |
583.00 |
580.00 |
580.50 |
-1.95 |
|
|
|
Total Volume and Open Interest |
33 |
8,777 |
-1 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|