Trade Date Expiration Months Product Types Product Symbols Sort By Volume
Settlement Prices for today are available at 4:10 pm CST. Volume is available at 7:00 am CST the following day. Follow OneChicago on TwitterOneChicago on LinkedIn
    • TRADE DATE = 2014-07-28
    • Totals
    • 0
    • 0
    • 0
    • 0
    • 0
ProductMonthTypeMultOpenHighLowCloseSettleChangeVolumeEFP VolumeBLK VolumeOpen InterestOI Change
AAXJ1D201408ETF1000.00000.00000.00000.000065.470.6800000
AAXJ1D201409ETF1000.00000.00000.00000.000065.300.6800000
AAXJ1D201412ETF1000.00000.00000.00000.000064.890.6800000
AAXJ1D201503ETF1000.00000.00000.00000.000064.540.6700000
ACWI1D201408ETF1000.00000.00000.00000.000060.720.0900000
ACWI1D201409ETF1000.00000.00000.00000.000060.680.1000000
ACWI1D201412ETF1000.00000.00000.00000.000060.570.0900000
ACWI1D201503ETF1000.00000.00000.00000.000060.530.0900000
AGG1D201408ETF1000.00000.00000.00000.0000109.340.0100000
AGG1D201409ETF1000.00000.00000.00000.0000109.340.0000000
AGG1D201412ETF1000.00000.00000.00000.0000109.37-0.0200000
AGG1D201503ETF1000.00000.00000.00000.0000109.51-0.0500000
AMJ1C201408ETF1000.00000.00000.00000.000052.15-0.0300000
AMJ1C201409ETF1000.00000.00000.00000.000051.49-0.0500000
AMJ1C201412ETF1000.00000.00000.00000.000050.72-0.1300000
AMJ1C201503ETF1000.00000.00000.00000.000050.00-0.2100000
AMJ1D201408ETF1000.00000.00000.00000.000052.15-0.0300000
AMJ1D201409ETF1000.00000.00000.00000.000052.07-0.0500000
AMJ1D201412ETF1000.00000.00000.00000.000051.87-0.1300000
AMJ1D201503ETF1000.00000.00000.00000.000051.72-0.2200000
AMLP1C201408ETF1000.00000.00000.00000.000018.640.0100000
AMLP1C201409ETF1000.00000.00000.00000.000018.590.0200000
AMLP1C201412ETF1000.00000.00000.00000.000018.190.0300000
AMLP1C201503ETF1000.00000.00000.00000.000017.810.0300000
AMLP1D201408ETF1000.00000.00000.00000.000018.920.0100000
AMLP1D201409ETF1000.00000.00000.00000.000018.870.0200000
AMLP1D201412ETF1000.00000.00000.00000.000018.740.0300000
AMLP1D201503ETF1000.00000.00000.00000.000018.630.0300000
BIL1D201408ETF1000.00000.00000.00000.000045.740.0100000
BIL1D201409ETF1000.00000.00000.00000.000045.700.0000000
BIL1D201412ETF1000.00000.00000.00000.000045.610.0000000
BIL1D201503ETF1000.00000.00000.00000.000045.570.0000000
BKF1D201408ETF1000.00000.00000.00000.000040.600.2700000
BKF1D201409ETF1000.00000.00000.00000.000040.570.2600000
BKF1D201412ETF1000.00000.00000.00000.000040.500.2500000
BKF1D201503ETF1000.00000.00000.00000.000040.480.2400000
BKLN1D201408ETF1000.00000.00000.00000.000024.74-0.0300000
BKLN1D201409ETF1000.00000.00000.00000.000024.73-0.0300000
BKLN1D201412ETF1000.00000.00000.00000.000024.72-0.0200000
BKLN1D201503ETF1000.00000.00000.00000.000024.72-0.0300000
BND1D201408ETF1000.00000.00000.00000.000082.13-0.0200000
BND1D201409ETF1000.00000.00000.00000.000082.11-0.0200000
BND1D201412ETF1000.00000.00000.00000.000082.09-0.0100000
BND1D201503ETF1000.00000.00000.00000.000082.14-0.0100000
BOND1C201408ETF1000.00000.00000.00000.0000109.150.1500000
BOND1C201409ETF1000.00000.00000.00000.0000108.940.1500000
BOND1C201412ETF1000.00000.00000.00000.0000108.400.1300000
BOND1C201503ETF1000.00000.00000.00000.0000107.970.1100000
BOND1D201408ETF1000.00000.00000.00000.0000109.200.1500000
BOND1D201409ETF1000.00000.00000.00000.0000109.030.1400000
BOND1D201412ETF1000.00000.00000.00000.0000108.640.1200000
BOND1D201503ETF1000.00000.00000.00000.0000108.360.1100000
BRF1D201408ETF1000.00000.00000.00000.000030.42-0.1000000
BRF1D201409ETF1000.00000.00000.00000.000030.30-0.1000000
BRF1D201412ETF1000.00000.00000.00000.000029.99-0.0900000
BRF1D201503ETF1000.00000.00000.00000.000029.70-0.1000000
BWX1D201408ETF1000.00000.00000.00000.000060.28-0.0100000
BWX1D201409ETF1000.00000.00000.00000.000060.06-0.0100000
BWX1D201412ETF1000.00000.00000.00000.000059.51-0.0100000
BWX1D201503ETF1000.00000.00000.00000.000059.02-0.0200000
CIU1D201408ETF1000.00000.00000.00000.0000109.96-0.0900000
CIU1D201409ETF1000.00000.00000.00000.0000109.88-0.0900000
CIU1D201412ETF1000.00000.00000.00000.0000109.73-0.0900000
CIU1D201503ETF1000.00000.00000.00000.0000109.68-0.0900000
CLY1D201408ETF1000.00000.00000.00000.000060.840.0000000
CLY1D201409ETF1000.00000.00000.00000.000060.620.0000000
CLY1D201412ETF1000.00000.00000.00000.000060.090.0000000
CLY1D201503ETF1000.00000.00000.00000.000059.620.0000000
CORP1D201408ETF1000.00000.00000.00000.0000103.44-0.1700000
CORP1D201409ETF1000.00000.00000.00000.0000103.27-0.2300000
CORP1D201412ETF1000.00000.00000.00000.0000102.88-0.3800000
CORP1D201503ETF1000.00000.00000.00000.0000102.58-0.5500000
CRED1D201408ETF1000.00000.00000.00000.0000111.33-0.1700000
CRED1D201409ETF1000.00000.00000.00000.0000111.04-0.1900000
CRED1D201412ETF1000.00000.00000.00000.0000110.33-0.2300000
CRED1D201503ETF1000.00000.00000.00000.0000109.73-0.2700000
CSJ1D201408ETF1000.00000.00000.00000.0000105.410.0200000
CSJ1D201409ETF1000.00000.00000.00000.0000105.340.0200000
CSJ1D201412ETF1000.00000.00000.00000.0000105.190.0100000
CSJ1D201503ETF1000.00000.00000.00000.0000105.150.0200000
DBA1C201408ETF1000.00000.00000.00000.000026.830.1200000
DBA1C201409ETF1000.00000.00000.00000.000026.810.1200000
DBA1C201412ETF1000.00000.00000.00000.000026.770.1200000
DBA1C201503ETF1000.00000.00000.00000.000026.750.1200000
DBA1D201408ETF1000.00000.00000.00000.000026.830.1200000
DBA1D201409ETF1000.00000.00000.00000.000026.810.1200000
DBA1D201412ETF1000.00000.00000.00000.000026.770.1200000
DBA1D201503ETF1000.00000.00000.00000.000026.750.1200000
DBB1D201408ETF1000.00000.00000.00000.000017.990.1600000
DBB1D201409ETF1000.00000.00000.00000.000017.920.1600000
DBB1D201412ETF1000.00000.00000.00000.000017.760.1600000
DBB1D201503ETF1000.00000.00000.00000.000017.610.1500000
DBC1D201408ETF1000.00000.00000.00000.000025.64-0.0400000
DBC1D201409ETF1000.00000.00000.00000.000025.63-0.0500000
DBC1D201412ETF1000.00000.00000.00000.000025.62-0.0500000
DBC1D201503ETF1000.00000.00000.00000.000025.63-0.0500000
DBO1D201408ETF1000.00000.00000.00000.000029.63-0.1700000
DBO1D201409ETF1000.00000.00000.00000.000029.54-0.1700000
DBO1D201412ETF1000.00000.00000.00000.000029.34-0.1300000
DBO1D201503ETF1000.00000.00000.00000.000029.17-0.1000000
DBP1D201408ETF1000.00000.00000.00000.000042.11-0.0600000
DBP1D201409ETF1000.00000.00000.00000.000041.90-0.0700000
DBP1D201412ETF1000.00000.00000.00000.000041.37-0.1100000
DBP1D201503ETF1000.00000.00000.00000.000040.89-0.1400000
DDM1D201408ETF1000.00000.00000.00000.0000121.470.4300000
DDM1D201409ETF1000.00000.00000.00000.0000120.960.4200000
DDM1D201412ETF1000.00000.00000.00000.0000119.710.4100000
DDM1D201503ETF1000.00000.00000.00000.0000118.590.4100000
DIA1C201408ETF1000.00000.00000.00000.0000169.410.2500000
DIA1C201409ETF1000.00000.00000.00000.0000169.060.2500000
DIA1C201412ETF1000.00000.00000.00000.0000168.610.2500000
DIA1C201503ETF1000.00000.00000.00000.0000168.320.2500000
DIA1D201408ETF1000.00000.00000.00000.0000169.410.2500000
DIA1D201409ETF1000.00000.00000.00000.0000169.420.2500000
DIA1D201412ETF1000.00000.00000.00000.0000169.500.2400000
DIA1D201503ETF1000.00000.00000.00000.0000169.760.2500000
DIG1D201408ETF1000.00000.00000.00000.000087.51-0.2600000
DIG1D201409ETF1000.00000.00000.00000.000087.06-0.2800000
DIG1D201412ETF1000.00000.00000.00000.000085.95-0.3300000
DIG1D201503ETF1000.00000.00000.00000.000084.93-0.3800000
DPK1C201408ETF1000.00000.00000.00000.000027.960.0400000
DPK1C201409ETF1000.00000.00000.00000.000027.780.0400000
DPK1C201412ETF1000.00000.00000.00000.000027.330.0200000
DPK1C201503ETF1000.00000.00000.00000.000026.910.0000000
DRN1C201408ETF1000.00000.00000.00000.000063.971.3800000
DRN1C201409ETF1000.00000.00000.00000.000063.651.4500000
DRN1C201412ETF1000.00000.00000.00000.000062.841.6300000
DRN1C201503ETF1000.00000.00000.00000.000062.101.8000000
DRN1D201408ETF1000.00000.00000.00000.000063.971.3800000
DRN1D201409ETF1000.00000.00000.00000.000063.651.4500000
DRN1D201412ETF1000.00000.00000.00000.000062.841.6300000
DRN1D201503ETF1000.00000.00000.00000.000062.101.8000000
DRV1C201408ETF1000.00000.00000.00000.000034.93-0.5900000
DRV1C201409ETF1000.00000.00000.00000.000034.67-0.5800000
DRV1C201412ETF1000.00000.00000.00000.000034.02-0.5500000
DRV1C201503ETF1000.00000.00000.00000.000033.42-0.5200000
DRV1D201408ETF1000.00000.00000.00000.000034.93-0.5900000
DRV1D201409ETF1000.00000.00000.00000.000034.67-0.5800000
DRV1D201412ETF1000.00000.00000.00000.000034.02-0.5500000
DRV1D201503ETF1000.00000.00000.00000.000033.42-0.5200000
DUG1C201408ETF1000.00000.00000.00000.000036.950.1200000
DUG1C201409ETF1000.00000.00000.00000.000036.710.1100000
DUG1C201412ETF1000.00000.00000.00000.000036.120.0800000
DUG1C201503ETF1000.00000.00000.00000.000035.570.0600000
DUG1D201408ETF1000.00000.00000.00000.000036.950.1200000
DUG1D201409ETF1000.00000.00000.00000.000036.710.1100000
DUG1D201412ETF1000.00000.00000.00000.000036.120.0800000
DUG1D201503ETF1000.00000.00000.00000.000035.570.0600000
DUST1D201408ETF1000.00000.00000.00000.000015.02-0.2900000
DUST1D201409ETF1000.00000.00000.00000.000014.95-0.2800000
DUST1D201412ETF1000.00000.00000.00000.000014.77-0.2800000
DUST1D201503ETF1000.00000.00000.00000.000014.60-0.2900000
DVY1D201408ETF1000.00000.00000.00000.000075.740.3500000
DVY1D201409ETF1000.00000.00000.00000.000075.710.3500000
DVY1D201412ETF1000.00000.00000.00000.000075.660.3500000
DVY1D201503ETF1000.00000.00000.00000.000075.680.3500000
DXD1D201408ETF1000.00000.00000.00000.000024.99-0.0600000
DXD1D201409ETF1000.00000.00000.00000.000024.94-0.0500000
DXD1D201412ETF1000.00000.00000.00000.000024.84-0.0200000
DXD1D201503ETF1000.00000.00000.00000.000024.760.0100000
DXJ1C201408ETF1000.00000.00000.00000.000050.270.3600000
DXJ1C201409ETF1000.00000.00000.00000.000050.260.3600000
DXJ1C201412ETF1000.00000.00000.00000.000049.730.3600000
DXJ1C201503ETF1000.00000.00000.00000.000049.240.3600000
DXJ1D201408ETF1000.00000.00000.00000.000050.270.3600000
DXJ1D201409ETF1000.00000.00000.00000.000050.260.3600000
DXJ1D201412ETF1000.00000.00000.00000.000050.270.3600000
DXJ1D201503ETF1000.00000.00000.00000.000050.330.3600000
ECH1D201408ETF1000.00000.00000.00000.000045.20-0.0300000
ECH1D201409ETF1000.00000.00000.00000.000045.11-0.0300000
ECH1D201412ETF1000.00000.00000.00000.000044.89-0.0400000
ECH1D201503ETF1000.00000.00000.00000.000044.71-0.0500000
EDV1D201408ETF1000.00000.00000.00000.0000108.01-0.0700000
EDV1D201409ETF1000.00000.00000.00000.0000107.40-0.0500000
EDV1D201412ETF1000.00000.00000.00000.0000105.870.0000000
EDV1D201503ETF1000.00000.00000.00000.0000104.470.0500000
EDZ1C201408ETF1000.00000.00000.00000.000027.99-0.6000000
EDZ1C201409ETF1000.00000.00000.00000.000027.88-0.6100000
EDZ1C201412ETF1000.00000.00000.00000.000027.63-0.6100000
EDZ1C201503ETF1000.00000.00000.00000.000027.41-0.6100000
EEB1D201408ETF1000.00000.00000.00000.000036.84-0.0400000
EEB1D201409ETF1000.00000.00000.00000.000036.66-0.0400000
EEB1D201412ETF1000.00000.00000.00000.000036.21-0.0500000
EEB1D201503ETF1000.00000.00000.00000.000035.81-0.0400000
EELV1C201408ETF1000.00000.00000.00000.000029.150.2100000
EELV1C201409ETF1000.00000.00000.00000.000028.840.2000000
EELV1C201412ETF1000.00000.00000.00000.000028.310.1900000
EELV1C201503ETF1000.00000.00000.00000.000027.820.1800000
EELV1D201408ETF1000.00000.00000.00000.000029.150.2100000
EELV1D201409ETF1000.00000.00000.00000.000029.000.2000000
EELV1D201412ETF1000.00000.00000.00000.000028.630.1900000
EELV1D201503ETF1000.00000.00000.00000.000028.290.1800000
EEM1C201408ETF1000.00000.00000.00000.000045.090.3200000
EEM1C201409ETF1000.00000.00000.00000.000045.090.3400000
EEM1C201412ETF1000.00000.00000.00000.000045.120.4000000
EEM1C201503ETF1000.00000.00000.00000.000044.840.4400000
EEM1D201408ETF1000.00000.00000.00000.000045.090.3200000
EEM1D201409ETF1000.00000.00000.00000.000045.090.3400000
EEM1D201412ETF1000.00000.00000.00000.000045.120.4000000
EEM1D201503ETF1000.00000.00000.00000.000045.180.4400000
EEV1D201408ETF1000.00000.00000.00000.000016.08-0.2600000
EEV1D201409ETF1000.00000.00000.00000.000016.03-0.2400000
EEV1D201412ETF1000.00000.00000.00000.000015.91-0.2000000
EEV1D201503ETF1000.00000.00000.00000.000015.80-0.1700000
EFA1D201408ETF1000.00000.00000.00000.000067.960.0100000
EFA1D201409ETF1000.00000.00000.00000.000067.950.0100000
EFA1D201412ETF1000.00000.00000.00000.000067.970.0100000
EFA1D201503ETF1000.00000.00000.00000.000068.060.0100000
ELD1C201408ETF1000.00000.00000.00000.000047.43-0.1600000
ELD1C201409ETF1000.00000.00000.00000.000046.95-0.1600000
ELD1C201412ETF1000.00000.00000.00000.000046.01-0.1800000
ELD1C201503ETF1000.00000.00000.00000.000045.14-0.1900000
ELD1D201408ETF1000.00000.00000.00000.000047.43-0.1600000
ELD1D201409ETF1000.00000.00000.00000.000047.20-0.1700000
ELD1D201412ETF1000.00000.00000.00000.000046.64-0.1800000
ELD1D201503ETF1000.00000.00000.00000.000046.13-0.1900000
EMB1C201408ETF1000.00000.00000.00000.0000115.10-0.3900000
EMB1C201409ETF1000.00000.00000.00000.0000114.58-0.3700000
EMB1C201412ETF1000.00000.00000.00000.0000113.10-0.3400000
EMB1C201503ETF1000.00000.00000.00000.0000111.74-0.3000000
EMB1D201408ETF1000.00000.00000.00000.0000115.50-0.3900000
EMB1D201409ETF1000.00000.00000.00000.0000115.37-0.3700000
EMB1D201412ETF1000.00000.00000.00000.0000115.07-0.3400000
EMB1D201503ETF1000.00000.00000.00000.0000114.88-0.3000000
EPI1C201408ETF1000.00000.00000.00000.000022.470.0200000
EPI1C201409ETF1000.00000.00000.00000.000022.460.0200000
EPI1C201412ETF1000.00000.00000.00000.000022.390.0200000
EPI1C201503ETF1000.00000.00000.00000.000022.350.0200000
EPI1D201408ETF1000.00000.00000.00000.000022.470.0200000
EPI1D201409ETF1000.00000.00000.00000.000022.460.0200000
EPI1D201412ETF1000.00000.00000.00000.000022.450.0200000
EPI1D201503ETF1000.00000.00000.00000.000022.460.0100000
EPP1D201408ETF1000.00000.00000.00000.000050.970.1500000
EPP1D201409ETF1000.00000.00000.00000.000050.930.1500000
EPP1D201412ETF1000.00000.00000.00000.000050.850.1500000
EPP1D201503ETF1000.00000.00000.00000.000050.820.1600000
ERX1C201408ETF1000.00000.00000.00000.0000127.25-1.0400000
ERX1C201409ETF1000.00000.00000.00000.0000126.80-1.0100000
ERX1C201412ETF1000.00000.00000.00000.0000125.69-0.9200000
ERX1C201503ETF1000.00000.00000.00000.0000124.71-0.8500000
ERX1D201408ETF1000.00000.00000.00000.0000127.25-1.0400000
ERX1D201409ETF1000.00000.00000.00000.0000126.80-1.0100000
ERX1D201412ETF1000.00000.00000.00000.0000125.69-0.9200000
ERX1D201503ETF1000.00000.00000.00000.0000124.71-0.8500000
ERY1C201408ETF1000.00000.00000.00000.000012.770.0900000
ERY1C201409ETF1000.00000.00000.00000.000012.700.0800000
ERY1C201412ETF1000.00000.00000.00000.000012.540.0800000
ERY1C201503ETF1000.00000.00000.00000.000012.400.0800000
ERY1D201408ETF1000.00000.00000.00000.000012.770.0900000
ERY1D201409ETF1000.00000.00000.00000.000012.700.0800000
ERY1D201412ETF1000.00000.00000.00000.000012.540.0800000
ERY1D201503ETF1000.00000.00000.00000.000012.400.0800000
EUO1D201408ETF1000.00000.00000.00000.000017.71-0.0100000
EUO1D201409ETF1000.00000.00000.00000.000017.70-0.0100000
EUO1D201412ETF1000.00000.00000.00000.000017.69-0.0100000
EUO1D201503ETF1000.00000.00000.00000.000017.690.0000000
EWA1C201408ETF1000.00000.00000.00000.000026.930.1000000
EWA1C201409ETF1000.00000.00000.00000.000026.890.0800000
EWA1C201412ETF1000.00000.00000.00000.000026.800.0600000
EWA1C201503ETF1000.00000.00000.00000.000026.340.0200000
EWA1D201408ETF1000.00000.00000.00000.000026.930.1000000
EWA1D201409ETF1000.00000.00000.00000.000026.890.0800000
EWA1D201412ETF1000.00000.00000.00000.000026.800.0600000
EWA1D201503ETF1000.00000.00000.00000.000026.730.0200000
EWC1D201408ETF1000.00000.00000.00000.000032.670.0300000
EWC1D201409ETF1000.00000.00000.00000.000032.650.0400000
EWC1D201412ETF1000.00000.00000.00000.000032.620.0500000
EWC1D201503ETF1000.00000.00000.00000.000032.620.0600000
EWD1D201408ETF1000.00000.00000.00000.000035.10-0.2600000
EWD1D201409ETF1000.00000.00000.00000.000035.08-0.2500000
EWD1D201412ETF1000.00000.00000.00000.000035.02-0.2400000
EWD1D201503ETF1000.00000.00000.00000.000034.99-0.2300000
EWG1C201408ETF1000.00000.00000.00000.000030.01-0.1200000
EWG1C201409ETF1000.00000.00000.00000.000030.00-0.1200000
EWG1C201412ETF1000.00000.00000.00000.000029.99-0.1100000
EWG1C201503ETF1000.00000.00000.00000.000029.38-0.1100000
EWG1D201408ETF1000.00000.00000.00000.000030.01-0.1200000
EWG1D201409ETF1000.00000.00000.00000.000030.00-0.1200000
EWG1D201412ETF1000.00000.00000.00000.000029.99-0.1100000
EWG1D201503ETF1000.00000.00000.00000.000030.00-0.1200000
EWH1D201408ETF1000.00000.00000.00000.000021.750.1000000
EWH1D201409ETF1000.00000.00000.00000.000021.740.1000000
EWH1D201412ETF1000.00000.00000.00000.000021.730.1000000
EWH1D201503ETF1000.00000.00000.00000.000021.750.1100000
EWI1C201408ETF1000.00000.00000.00000.000016.86-0.0900000
EWI1C201409ETF1000.00000.00000.00000.000016.83-0.0900000
EWI1C201412ETF1000.00000.00000.00000.000016.75-0.0800000
EWI1C201503ETF1000.00000.00000.00000.000016.44-0.0900000
EWI1D201408ETF1000.00000.00000.00000.000016.86-0.0900000
EWI1D201409ETF1000.00000.00000.00000.000016.83-0.0900000
EWI1D201412ETF1000.00000.00000.00000.000016.75-0.0800000
EWI1D201503ETF1000.00000.00000.00000.000016.68-0.0900000
EWJ1C201408ETF1000.00000.00000.00000.000012.200.0700000
EWJ1C201409ETF1000.00000.00000.00000.000012.190.0700000
EWJ1C201412ETF1000.00000.00000.00000.000012.190.0700000
EWJ1C201503ETF1000.00000.00000.00000.000012.110.0700000
EWJ1D201408ETF1000.00000.00000.00000.000012.200.0700000
EWJ1D201409ETF1000.00000.00000.00000.000012.190.0700000
EWJ1D201412ETF1000.00000.00000.00000.000012.190.0700000
EWJ1D201503ETF1000.00000.00000.00000.000012.200.0700000
<< PREV |1 - 300|301 - 600|601 - 900|901 - 1200|1201 - 1500|1501 - 1800|1801 - 2100|2101 - 2400|2401 - 2700|2701 - 3000|3001 - 3300|3301 - 3600|3601 - 3900|3901 - 4200|4201 - 4500|4501 - 4800|4801 - 5100|5101 - 5400|5401 - 5700|5701 - 6000|6001 - 6300|6301 - 6600|6601 - 6900|6901 - 7200|7201 - 7500|7501 - 7800|7801 - 8100|8101 - 8400|8401 - 8700|8701 - 9000|9001 - 9300|9301-9362| NEXT >>
(Displaying 1 - 300 of 9362)