|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed October 22, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov14 |
141022 |
961.25 |
982.50 |
960.00 |
962.75 |
-1.50 |
126,596 |
271,911 |
-13,855 |
Jan15 |
141022 |
968.00 |
990.00 |
967.00 |
969.75 |
-2.00 |
61,992 |
214,245 |
+661 |
Mar15 |
141022 |
976.00 |
996.75 |
974.50 |
977.00 |
-2.00 |
21,925 |
113,917 |
+2,423 |
May15 |
141022 |
984.25 |
1003.50 |
982.25 |
984.75 |
-2.25 |
5,102 |
60,010 |
+719 |
Jul15 |
141022 |
990.25 |
1008.50 |
988.50 |
991.00 |
-1.75 |
7,948 |
65,378 |
+1,221 |
Aug15 |
141022 |
996.50 |
1008.00 |
992.25 |
992.25 |
-1.75 |
155 |
3,138 |
+71 |
Sep15 |
141022 |
988.75 |
996.00 |
980.25 |
980.75 |
-1.25 |
90 |
913 |
-3 |
Nov15 |
141022 |
973.50 |
990.00 |
971.75 |
974.25 |
-1.50 |
5,361 |
72,191 |
+961 |
Jan16 |
141022 |
980.75 |
990.00 |
979.50 |
979.50 |
-1.25 |
70 |
1,058 |
+8 |
Mar16 |
141022 |
993.25 |
993.25 |
984.75 |
984.75 |
-0.50 |
17 |
445 |
+7 |
May16 |
141022 |
989.50 |
989.50 |
989.25 |
989.50 |
+0.25 |
1 |
158 |
-1 |
Jul16 |
141022 |
995.75 |
995.75 |
995.75 |
995.75 |
unch |
4 |
255 |
+4 |
Aug16 |
141022 |
995.25 |
995.25 |
994.50 |
995.25 |
+0.75 |
0 |
27 |
+0 |
Sep16 |
141022 |
976.25 |
976.25 |
973.00 |
976.25 |
+3.25 |
0 |
14 |
+0 |
Total Volume and Open Interest |
229,361 |
805,454 |
-7,755 |
Soybean Meal(CBOT) |
Dec14 |
141022 |
342.30 |
353.60 |
335.50 |
338.00 |
-4.90 |
31,170 |
142,572 |
-3,210 |
Jan15 |
141022 |
333.40 |
343.20 |
327.70 |
330.00 |
-4.20 |
9,860 |
69,904 |
+562 |
Mar15 |
141022 |
324.40 |
332.50 |
319.20 |
321.50 |
-3.50 |
7,243 |
56,947 |
+823 |
May15 |
141022 |
321.30 |
328.10 |
317.90 |
319.30 |
-3.00 |
2,862 |
32,911 |
+171 |
Jul15 |
141022 |
321.90 |
328.20 |
319.10 |
320.50 |
-2.50 |
3,672 |
31,133 |
+210 |
Aug15 |
141022 |
323.20 |
329.00 |
321.30 |
321.30 |
-2.30 |
422 |
5,714 |
-14 |
Sep15 |
141022 |
327.10 |
329.00 |
321.30 |
321.30 |
-2.10 |
586 |
3,955 |
+102 |
Oct15 |
141022 |
319.70 |
327.30 |
318.20 |
318.20 |
-2.50 |
172 |
3,527 |
+20 |
Dec15 |
141022 |
318.90 |
325.00 |
316.30 |
317.40 |
-2.10 |
534 |
16,812 |
+72 |
Jan16 |
141022 |
320.00 |
320.20 |
318.30 |
318.30 |
-1.90 |
0 |
420 |
+0 |
Total Volume and Open Interest |
56,527 |
364,446 |
-1,258 |
Soybean Oil(CBOT) |
Dec14 |
141022 |
31.81 |
32.44 |
31.69 |
32.14 |
+0.38 |
34,910 |
171,389 |
+1,082 |
Jan15 |
141022 |
32.10 |
32.70 |
31.97 |
32.40 |
+0.37 |
14,219 |
89,672 |
+1,906 |
Mar15 |
141022 |
32.33 |
32.97 |
32.24 |
32.66 |
+0.36 |
7,617 |
42,384 |
+1,206 |
May15 |
141022 |
32.61 |
33.19 |
32.49 |
32.88 |
+0.33 |
3,272 |
27,040 |
-96 |
Jul15 |
141022 |
32.80 |
33.39 |
32.69 |
33.06 |
+0.30 |
3,476 |
33,833 |
+340 |
Aug15 |
141022 |
32.87 |
33.45 |
32.85 |
33.14 |
+0.29 |
442 |
4,651 |
+158 |
Sep15 |
141022 |
32.93 |
33.50 |
32.88 |
33.18 |
+0.30 |
528 |
4,265 |
-27 |
Oct15 |
141022 |
32.92 |
33.38 |
32.76 |
33.07 |
+0.31 |
81 |
3,991 |
+21 |
Dec15 |
141022 |
32.81 |
33.40 |
32.67 |
33.11 |
+0.34 |
1,147 |
14,007 |
+186 |
Jan16 |
141022 |
33.29 |
33.29 |
32.96 |
33.29 |
+0.33 |
32 |
1,128 |
+17 |
Total Volume and Open Interest |
65,732 |
394,698 |
+4,793 |
Canola(WCE) |
Nov14 |
141022 |
404.5 |
417.4 |
404.5 |
414.9 |
+10.9 |
16,853 |
32,842 |
-4,027 |
Jan15 |
141022 |
407.4 |
420.1 |
407.2 |
417.1 |
+10.0 |
13,089 |
84,777 |
+4,619 |
Mar15 |
141022 |
412.0 |
424.8 |
411.8 |
421.9 |
+10.0 |
3,151 |
22,872 |
+1,414 |
May15 |
141022 |
414.9 |
428.1 |
414.8 |
425.0 |
+10.1 |
1,253 |
7,440 |
+104 |
Jul15 |
141022 |
415.9 |
428.8 |
415.9 |
426.1 |
+10.1 |
450 |
9,269 |
-92 |
Total Volume and Open Interest |
34,952 |
162,494 |
+2,022 |
Corn(CBOT) |
Dec14 |
141022 |
355.50 |
361.00 |
352.25 |
353.00 |
-3.00 |
140,828 |
699,404 |
+254 |
Mar15 |
141022 |
369.25 |
374.50 |
366.00 |
367.00 |
-2.50 |
39,991 |
274,897 |
+12,700 |
May15 |
141022 |
378.50 |
383.00 |
374.75 |
376.00 |
-2.50 |
5,921 |
71,918 |
+840 |
Jul15 |
141022 |
385.00 |
390.00 |
382.25 |
383.25 |
-2.25 |
9,671 |
95,945 |
+42 |
Sep15 |
141022 |
392.25 |
397.00 |
389.50 |
390.25 |
-2.50 |
1,398 |
24,364 |
+46 |
Dec15 |
141022 |
401.00 |
405.50 |
398.25 |
399.00 |
-2.50 |
6,024 |
111,103 |
-1,504 |
Mar16 |
141022 |
409.50 |
413.75 |
407.75 |
407.75 |
-2.25 |
106 |
3,378 |
+24 |
May16 |
141022 |
416.00 |
420.00 |
414.50 |
414.50 |
-2.00 |
56 |
1,350 |
+7 |
Jul16 |
141022 |
424.25 |
424.25 |
418.50 |
418.50 |
-2.00 |
71 |
2,054 |
-37 |
Sep16 |
141022 |
413.75 |
417.25 |
413.75 |
413.75 |
-3.50 |
9 |
554 |
+0 |
Total Volume and Open Interest |
204,161 |
1,290,451 |
+12,411 |
Wheat(CBOT) |
Dec14 |
141022 |
521.00 |
528.75 |
516.00 |
522.25 |
+3.00 |
41,062 |
229,331 |
-2,875 |
Mar15 |
141022 |
533.50 |
542.25 |
530.00 |
536.00 |
+3.00 |
11,004 |
88,322 |
+2,311 |
May15 |
141022 |
541.50 |
549.25 |
537.50 |
543.75 |
+3.25 |
2,354 |
28,286 |
+370 |
Jul15 |
141022 |
548.00 |
556.00 |
544.50 |
549.75 |
+2.50 |
3,073 |
44,869 |
-66 |
Sep15 |
141022 |
558.00 |
565.50 |
554.75 |
559.50 |
+2.75 |
213 |
4,416 |
+14 |
Dec15 |
141022 |
570.75 |
577.25 |
566.25 |
571.75 |
+3.00 |
330 |
13,280 |
-6 |
Total Volume and Open Interest |
58,146 |
410,393 |
-211 |
Wheat(KCBT) |
Dec14 |
141022 |
603.00 |
612.00 |
599.25 |
605.25 |
+3.00 |
8,354 |
82,503 |
-710 |
Mar15 |
141022 |
603.75 |
612.75 |
600.75 |
606.25 |
+2.50 |
4,545 |
36,455 |
+420 |
May15 |
141022 |
601.25 |
610.50 |
600.25 |
605.00 |
+2.50 |
1,135 |
9,971 |
-94 |
Jul15 |
141022 |
596.75 |
603.75 |
592.25 |
597.00 |
+1.25 |
1,721 |
20,791 |
+533 |
Sep15 |
141022 |
608.00 |
614.50 |
606.50 |
608.50 |
+2.00 |
312 |
2,843 |
+74 |
Dec15 |
141022 |
624.75 |
629.00 |
622.00 |
626.00 |
+2.75 |
401 |
2,377 |
+321 |
Total Volume and Open Interest |
16,468 |
155,207 |
+544 |
Wheat(MGE) |
Dec14 |
141022 |
570.25 |
577.75 |
566.25 |
568.75 |
-0.25 |
5,678 |
32,069 |
-208 |
Mar15 |
141022 |
580.00 |
587.50 |
575.50 |
578.25 |
unch |
2,729 |
17,522 |
-426 |
May15 |
141022 |
586.75 |
594.00 |
583.75 |
585.50 |
-0.50 |
533 |
6,389 |
-96 |
Jul15 |
141022 |
596.50 |
600.75 |
591.50 |
593.50 |
-0.25 |
623 |
3,924 |
+36 |
Sep15 |
141022 |
602.75 |
609.00 |
599.50 |
601.00 |
-0.75 |
426 |
2,402 |
+119 |
Total Volume and Open Interest |
10,230 |
64,421 |
-543 |
Oats(CBOT) |
Dec14 |
141022 |
351.25 |
356.00 |
349.50 |
354.00 |
+3.00 |
150 |
6,893 |
-33 |
Mar15 |
141022 |
337.75 |
343.00 |
337.75 |
340.50 |
+1.50 |
93 |
2,050 |
+54 |
May15 |
141022 |
333.50 |
333.75 |
333.50 |
333.50 |
-0.25 |
25 |
528 |
+15 |
Jul15 |
141022 |
324.00 |
326.50 |
323.50 |
325.75 |
+2.25 |
20 |
205 |
+10 |
Total Volume and Open Interest |
288 |
9,724 |
+46 |
Rough Rice(CBOT) |
Nov14 |
141022 |
12.57 |
12.59 |
12.52 |
12.53 |
-0.03 |
930 |
4,350 |
-489 |
Jan15 |
141022 |
12.74 |
12.77 |
12.69 |
12.73 |
+0.01 |
803 |
5,115 |
+216 |
Mar15 |
141022 |
12.97 |
12.98 |
12.97 |
12.98 |
+0.00 |
23 |
1,267 |
+3 |
May15 |
141022 |
13.18 |
13.18 |
13.17 |
13.18 |
+0.01 |
|
|
|
Total Volume and Open Interest |
1,756 |
10,732 |
-270 |
Live Cattle(CME) |
Oct14 |
141022 |
166.850 |
168.285 |
166.435 |
168.050 |
+1.500 |
2,949 |
7,224 |
-591 |
Dec14 |
141022 |
167.185 |
168.485 |
166.785 |
168.100 |
+1.050 |
17,059 |
146,519 |
+139 |
Feb15 |
141022 |
166.000 |
167.650 |
165.750 |
167.630 |
+1.580 |
7,353 |
69,146 |
+926 |
Apr15 |
141022 |
164.500 |
165.850 |
164.285 |
165.785 |
+1.135 |
5,236 |
46,926 |
+1,190 |
Jun15 |
141022 |
154.000 |
155.300 |
153.700 |
154.985 |
+0.635 |
2,262 |
24,246 |
+152 |
Aug15 |
141022 |
152.100 |
153.100 |
152.100 |
152.900 |
+0.550 |
503 |
6,791 |
+98 |
Total Volume and Open Interest |
35,694 |
307,528 |
+1,978 |
Feeder Cattle(CME) |
Oct14 |
141022 |
239.485 |
239.950 |
238.235 |
239.450 |
+0.500 |
829 |
4,672 |
-221 |
Nov14 |
141022 |
234.000 |
236.080 |
233.235 |
235.185 |
+1.250 |
3,297 |
12,232 |
+60 |
Jan15 |
141022 |
228.400 |
230.330 |
227.285 |
229.285 |
+1.035 |
2,680 |
14,880 |
+351 |
Mar15 |
141022 |
226.350 |
227.880 |
225.535 |
227.350 |
+1.000 |
819 |
5,924 |
+61 |
Apr15 |
141022 |
226.130 |
227.580 |
226.130 |
227.330 |
+0.880 |
237 |
1,354 |
+30 |
May15 |
141022 |
226.150 |
227.550 |
226.150 |
227.435 |
+1.150 |
360 |
3,550 |
+64 |
Aug15 |
141022 |
226.400 |
228.285 |
226.400 |
228.050 |
+1.250 |
152 |
2,169 |
+77 |
Total Volume and Open Interest |
8,375 |
44,828 |
+421 |
Lean Hogs(CME) |
Dec14 |
141022 |
88.100 |
90.230 |
88.035 |
89.750 |
+1.300 |
14,054 |
102,534 |
-794 |
Feb15 |
141022 |
86.050 |
87.950 |
86.000 |
87.850 |
+1.770 |
5,606 |
52,569 |
-108 |
Apr15 |
141022 |
87.285 |
89.480 |
87.180 |
89.300 |
+2.050 |
2,479 |
38,677 |
+48 |
May15 |
141022 |
88.500 |
90.700 |
88.400 |
89.500 |
+1.500 |
31 |
1,018 |
+1 |
Jun15 |
141022 |
91.650 |
93.480 |
91.250 |
93.250 |
+1.600 |
801 |
19,975 |
+22 |
Jul15 |
141022 |
90.180 |
92.150 |
90.135 |
91.700 |
+1.650 |
227 |
6,375 |
+20 |
Aug15 |
141022 |
87.650 |
89.500 |
87.650 |
89.450 |
+1.500 |
68 |
4,005 |
+4 |
Oct15 |
141022 |
76.550 |
76.700 |
76.500 |
76.700 |
+0.700 |
13 |
1,028 |
+10 |
Total Volume and Open Interest |
23,280 |
227,347 |
-797 |
Class III Milk(CME) |
Oct14 |
141022 |
23.97 |
23.99 |
23.93 |
23.98 |
unch |
140 |
5,619 |
-100 |
Nov14 |
141022 |
21.60 |
21.85 |
21.46 |
21.74 |
+0.05 |
350 |
4,588 |
+87 |
Dec14 |
141022 |
19.17 |
19.40 |
19.05 |
19.23 |
-0.04 |
243 |
3,932 |
-12 |
Jan15 |
141022 |
18.18 |
18.30 |
18.07 |
18.20 |
unch |
86 |
3,269 |
-5 |
Feb15 |
141022 |
17.43 |
17.50 |
17.39 |
17.40 |
-0.07 |
52 |
3,112 |
+20 |
Mar15 |
141022 |
17.27 |
17.29 |
17.20 |
17.20 |
-0.10 |
69 |
2,861 |
+7 |
Apr15 |
141022 |
17.00 |
17.00 |
16.92 |
16.92 |
-0.12 |
33 |
2,422 |
+24 |
May15 |
141022 |
17.00 |
17.00 |
16.91 |
16.91 |
-0.09 |
80 |
2,305 |
+6 |
Jun15 |
141022 |
17.00 |
17.10 |
16.98 |
17.04 |
-0.06 |
46 |
2,116 |
+7 |
Jul15 |
141022 |
17.02 |
17.06 |
17.00 |
17.06 |
-0.04 |
24 |
1,493 |
+22 |
Aug15 |
141022 |
17.15 |
17.18 |
17.13 |
17.16 |
+0.01 |
15 |
1,430 |
+10 |
Sep15 |
141022 |
17.20 |
17.22 |
17.19 |
17.19 |
-0.01 |
12 |
1,307 |
+10 |
Oct15 |
141022 |
17.20 |
17.20 |
17.18 |
17.20 |
unch |
14 |
1,059 |
+13 |
Total Volume and Open Interest |
1,201 |
37,736 |
+106 |
Cocoa(ICE) |
Dec14 |
141022 |
3099 |
3119 |
3092 |
3113 |
+3 |
9,406 |
83,012 |
-1,352 |
Mar15 |
141022 |
3078 |
3095 |
3070 |
3090 |
+1 |
4,802 |
62,693 |
-172 |
May15 |
141022 |
3065 |
3075 |
3053 |
3072 |
unch |
1,417 |
22,713 |
+24 |
Jul15 |
141022 |
3050 |
3067 |
3046 |
3064 |
-1 |
405 |
13,015 |
+180 |
Sep15 |
141022 |
3038 |
3053 |
3034 |
3052 |
-2 |
339 |
3,961 |
-20 |
Dec15 |
141022 |
3016 |
3032 |
3013 |
3030 |
-4 |
282 |
5,667 |
+31 |
Mar16 |
141022 |
2999 |
3015 |
2995 |
3013 |
-5 |
182 |
4,247 |
+20 |
Total Volume and Open Interest |
16,833 |
196,515 |
-1,289 |
Coffee "C"(ICE) |
Dec14 |
141022 |
199.60 |
200.85 |
190.80 |
191.10 |
-8.50 |
17,142 |
84,535 |
-2,991 |
Mar15 |
141022 |
203.75 |
205.05 |
195.00 |
195.30 |
-8.45 |
6,662 |
50,151 |
+2,104 |
May15 |
141022 |
205.10 |
207.00 |
197.45 |
197.65 |
-8.40 |
878 |
14,606 |
+49 |
Jul15 |
141022 |
207.50 |
207.80 |
199.05 |
199.30 |
-8.40 |
397 |
7,075 |
+33 |
Sep15 |
141022 |
208.20 |
209.30 |
200.00 |
200.25 |
-8.10 |
464 |
4,901 |
+168 |
Dec15 |
141022 |
208.20 |
208.20 |
200.75 |
200.75 |
-7.70 |
292 |
5,780 |
+143 |
Total Volume and Open Interest |
25,983 |
172,670 |
-452 |
Orange Juice(ICE) |
Nov14 |
141022 |
136.95 |
140.05 |
136.45 |
139.75 |
+3.35 |
882 |
4,262 |
-271 |
Jan15 |
141022 |
138.45 |
140.00 |
138.45 |
139.95 |
+1.50 |
570 |
7,599 |
+202 |
Mar15 |
141022 |
141.20 |
142.15 |
140.85 |
142.05 |
+1.65 |
109 |
1,530 |
+47 |
May15 |
141022 |
143.65 |
144.55 |
143.55 |
144.45 |
+1.95 |
0 |
442 |
+0 |
Jul15 |
141022 |
146.65 |
147.35 |
146.65 |
147.25 |
+2.40 |
20 |
79 |
+20 |
Sep15 |
141022 |
148.05 |
148.05 |
148.05 |
148.05 |
+2.40 |
|
|
|
Total Volume and Open Interest |
1,581 |
13,912 |
-2 |
Sugar #11(ICE) |
Mar15 |
141022 |
16.64 |
16.68 |
16.47 |
16.50 |
+0.06 |
43,369 |
464,263 |
-3,032 |
May15 |
141022 |
16.86 |
16.93 |
16.73 |
16.76 |
+0.03 |
12,052 |
95,065 |
-562 |
Jul15 |
141022 |
17.14 |
17.18 |
16.98 |
17.02 |
+0.03 |
5,425 |
84,735 |
+58 |
Oct15 |
141022 |
17.50 |
17.59 |
17.40 |
17.44 |
+0.01 |
3,151 |
54,195 |
-23 |
Mar16 |
141022 |
18.29 |
18.29 |
18.10 |
18.16 |
unch |
493 |
24,971 |
+1 |
May16 |
141022 |
18.28 |
18.34 |
18.22 |
18.23 |
+0.01 |
43 |
5,936 |
-6 |
Jul16 |
141022 |
18.30 |
18.37 |
18.25 |
18.27 |
+0.02 |
16 |
7,146 |
+3 |
Oct16 |
141022 |
18.54 |
18.54 |
18.49 |
18.49 |
+0.01 |
8 |
7,133 |
-3 |
Total Volume and Open Interest |
64,581 |
750,413 |
-3,541 |
London Cocoa(LCE) |
Dec14 |
141022 |
2024 |
2032 |
2018 |
2029 |
+6 |
5,054 |
71,052 |
-812 |
Mar15 |
141022 |
1993 |
2000 |
1987 |
1998 |
+6 |
4,856 |
86,659 |
-50 |
May15 |
141022 |
1967 |
1975 |
1965 |
1974 |
+6 |
1,674 |
32,861 |
+257 |
Jul15 |
141022 |
1958 |
1964 |
1951 |
1963 |
+7 |
587 |
12,943 |
-1 |
Sep15 |
141022 |
1941 |
1954 |
1941 |
1952 |
+6 |
615 |
17,558 |
+19 |
Dec15 |
141022 |
1930 |
1942 |
1930 |
1939 |
+6 |
364 |
8,162 |
+28 |
Mar16 |
141022 |
1913 |
1924 |
1910 |
1918 |
+3 |
270 |
10,262 |
+149 |
Total Volume and Open Interest |
13,421 |
239,915 |
-412 |
London Sugar(LCE) |
Dec14 |
141022 |
423.60 |
427.50 |
423.50 |
424.40 |
+2.30 |
3,150 |
34,279 |
+138 |
Mar15 |
141022 |
428.60 |
432.80 |
428.60 |
429.90 |
+2.30 |
1,895 |
30,356 |
+325 |
May15 |
141022 |
439.00 |
442.70 |
439.00 |
439.90 |
+2.30 |
486 |
8,528 |
-33 |
Aug15 |
141022 |
452.90 |
452.90 |
451.30 |
451.30 |
+2.30 |
133 |
4,781 |
+37 |
Oct15 |
141022 |
460.10 |
460.10 |
460.10 |
460.10 |
+2.00 |
22 |
2,167 |
+3 |
Total Volume and Open Interest |
5,757 |
81,408 |
+473 |
Cotton(ICE) |
Dec14 |
141022 |
63.00 |
63.41 |
62.43 |
62.68 |
-0.11 |
11,079 |
94,584 |
-1,778 |
Mar15 |
141022 |
61.89 |
62.38 |
61.63 |
61.92 |
+0.01 |
5,554 |
68,686 |
+694 |
May15 |
141022 |
62.94 |
63.20 |
62.60 |
62.83 |
-0.01 |
785 |
10,854 |
+258 |
Jul15 |
141022 |
63.83 |
64.00 |
63.51 |
63.70 |
-0.08 |
590 |
6,871 |
+234 |
Oct15 |
141022 |
64.71 |
64.71 |
64.71 |
64.71 |
+0.04 |
0 |
5 |
+0 |
Dec15 |
141022 |
65.25 |
65.57 |
65.25 |
65.55 |
+0.13 |
131 |
8,217 |
+98 |
Total Volume and Open Interest |
18,139 |
189,330 |
-494 |
Lumber(CME) |
Nov14 |
141022 |
329.7 |
331.0 |
328.5 |
328.7 |
-0.9 |
439 |
1,362 |
-111 |
Jan15 |
141022 |
332.6 |
334.0 |
330.7 |
330.8 |
-1.8 |
261 |
2,082 |
+92 |
Mar15 |
141022 |
335.1 |
338.0 |
335.1 |
336.0 |
-1.5 |
16 |
128 |
+4 |
May15 |
141022 |
340.3 |
341.0 |
339.0 |
339.0 |
-1.6 |
3 |
17 |
+1 |
Total Volume and Open Interest |
719 |
3,590 |
-14 |
Crude Oil(NYM) |
Dec14 |
141022 |
82.55 |
83.15 |
80.22 |
80.52 |
-1.97 |
301,044 |
337,435 |
+8,248 |
Jan15 |
141022 |
82.17 |
82.63 |
79.83 |
80.13 |
-1.83 |
58,342 |
162,322 |
-2,657 |
Feb15 |
141022 |
81.88 |
82.12 |
79.60 |
79.81 |
-1.66 |
23,292 |
57,485 |
+1,980 |
Mar15 |
141022 |
81.29 |
81.72 |
79.25 |
79.54 |
-1.51 |
33,205 |
112,998 |
-1,559 |
Apr15 |
141022 |
80.79 |
81.43 |
79.04 |
79.32 |
-1.39 |
10,071 |
39,734 |
+147 |
May15 |
141022 |
80.70 |
81.18 |
78.93 |
79.18 |
-1.29 |
5,390 |
31,716 |
-293 |
Jun15 |
141022 |
80.68 |
80.92 |
78.86 |
79.08 |
-1.19 |
26,033 |
139,435 |
+1,028 |
Jul15 |
141022 |
80.34 |
80.60 |
78.93 |
78.93 |
-1.08 |
2,721 |
32,070 |
-57 |
Aug15 |
141022 |
80.38 |
80.38 |
78.82 |
78.82 |
-0.96 |
1,512 |
25,609 |
-188 |
Sep15 |
141022 |
79.85 |
80.24 |
78.58 |
78.78 |
-0.85 |
4,583 |
44,715 |
+280 |
Oct15 |
141022 |
79.88 |
79.96 |
78.77 |
78.77 |
-0.78 |
885 |
24,788 |
+23 |
Nov15 |
141022 |
79.76 |
79.76 |
78.77 |
78.83 |
-0.71 |
1,029 |
24,457 |
-32 |
Dec15 |
141022 |
79.78 |
80.26 |
78.65 |
78.89 |
-0.65 |
25,991 |
151,575 |
-1,533 |
Jan16 |
141022 |
78.84 |
78.84 |
78.84 |
78.84 |
-0.58 |
635 |
29,097 |
+131 |
Feb16 |
141022 |
78.81 |
78.81 |
78.81 |
78.81 |
-0.51 |
179 |
10,903 |
+44 |
Mar16 |
141022 |
78.80 |
78.80 |
78.80 |
78.80 |
-0.46 |
1,186 |
17,141 |
+28 |
Total Volume and Open Interest |
594,776 |
1,483,555 |
-22,088 |
e-miNY Crude Oil(NYM) |
Oct14 |
140919 |
92.975 |
93.175 |
91.825 |
92.400 |
-0.675 |
6,517 |
1,644 |
-209 |
Nov14 |
141020 |
83.100 |
83.450 |
81.600 |
82.700 |
-0.050 |
13,244 |
2,057 |
-23 |
Dec14 |
141022 |
82.525 |
83.125 |
80.225 |
80.525 |
-1.975 |
8,821 |
3,156 |
+209 |
Jan15 |
141022 |
82.250 |
82.550 |
79.850 |
80.125 |
-1.825 |
126 |
257 |
+15 |
Feb15 |
141022 |
81.600 |
81.950 |
79.700 |
79.800 |
-1.675 |
13 |
102 |
+5 |
Mar15 |
141022 |
80.750 |
80.750 |
79.550 |
79.550 |
-1.500 |
6 |
30 |
+0 |
Apr15 |
141022 |
79.300 |
79.325 |
79.300 |
79.325 |
-1.375 |
2 |
2 |
+0 |
May15 |
141022 |
80.000 |
80.500 |
79.175 |
79.175 |
-1.300 |
2 |
6 |
+0 |
Jun15 |
141022 |
79.825 |
79.825 |
79.075 |
79.075 |
-1.200 |
0 |
28 |
+0 |
Jul15 |
141022 |
78.925 |
78.925 |
78.925 |
78.925 |
-1.075 |
0 |
9 |
+0 |
Total Volume and Open Interest |
8,970 |
3,695 |
-1,377 |
NY Harbor ULSD(NYM) |
Nov14 |
141022 |
251.32 |
253.22 |
246.26 |
247.34 |
-3.98 |
48,514 |
41,718 |
-9,991 |
Dec14 |
141022 |
249.67 |
251.49 |
245.12 |
245.92 |
-3.75 |
47,367 |
104,218 |
+5,621 |
Jan15 |
141022 |
249.81 |
251.05 |
245.23 |
245.82 |
-3.50 |
18,476 |
58,386 |
+931 |
Feb15 |
141022 |
248.69 |
250.68 |
245.14 |
245.65 |
-3.34 |
11,706 |
36,852 |
-738 |
Mar15 |
141022 |
248.40 |
249.93 |
244.63 |
245.15 |
-3.14 |
7,818 |
42,942 |
+3 |
Apr15 |
141022 |
248.24 |
248.88 |
243.95 |
244.35 |
-2.96 |
4,184 |
27,094 |
+320 |
May15 |
141022 |
247.94 |
248.51 |
243.74 |
244.20 |
-2.83 |
1,904 |
10,116 |
+369 |
Jun15 |
141022 |
247.39 |
248.83 |
243.93 |
244.49 |
-2.77 |
5,415 |
23,635 |
-352 |
Jul15 |
141022 |
249.28 |
249.45 |
245.45 |
245.45 |
-2.56 |
1,396 |
5,229 |
+134 |
Aug15 |
141022 |
249.75 |
250.30 |
246.55 |
246.55 |
-2.31 |
418 |
3,555 |
+16 |
Sep15 |
141022 |
251.00 |
251.24 |
247.50 |
247.59 |
-2.10 |
404 |
4,854 |
-11 |
Oct15 |
141022 |
251.31 |
251.81 |
248.33 |
248.38 |
-1.93 |
311 |
3,407 |
+77 |
Nov15 |
141022 |
251.52 |
252.37 |
248.57 |
249.03 |
-1.77 |
257 |
2,959 |
+61 |
Dec15 |
141022 |
251.94 |
252.53 |
248.93 |
249.42 |
-1.65 |
1,651 |
19,271 |
-336 |
Total Volume and Open Interest |
149,876 |
392,905 |
-3,902 |
RBOB Gasoline(NYM) |
Nov14 |
141022 |
220.11 |
222.51 |
214.70 |
215.56 |
-5.78 |
50,230 |
45,309 |
-2,863 |
Dec14 |
141022 |
215.02 |
217.40 |
210.33 |
210.90 |
-4.69 |
54,371 |
109,960 |
+2,647 |
Jan15 |
141022 |
215.27 |
216.82 |
210.31 |
210.84 |
-4.04 |
18,174 |
44,291 |
+344 |
Feb15 |
141022 |
215.99 |
217.84 |
211.79 |
212.24 |
-3.79 |
6,776 |
19,047 |
+537 |
Mar15 |
141022 |
218.70 |
220.05 |
214.13 |
214.49 |
-3.74 |
4,217 |
24,349 |
+164 |
Apr15 |
141022 |
238.58 |
238.97 |
233.27 |
233.65 |
-3.57 |
2,631 |
18,701 |
-105 |
May15 |
141022 |
238.90 |
239.35 |
234.14 |
234.39 |
-3.33 |
1,505 |
14,231 |
+225 |
Jun15 |
141022 |
238.10 |
238.43 |
233.30 |
233.73 |
-3.09 |
1,646 |
14,251 |
+254 |
Jul15 |
141022 |
236.36 |
236.97 |
232.09 |
232.41 |
-2.91 |
776 |
5,145 |
+254 |
Aug15 |
141022 |
233.57 |
233.59 |
230.25 |
230.54 |
-2.80 |
329 |
1,737 |
-24 |
Total Volume and Open Interest |
142,050 |
321,182 |
+1,568 |
e-miNY RBOB Gasoline(NYM) |
Nov14 |
141022 |
215.60 |
215.60 |
215.56 |
215.60 |
-5.70 |
0 |
1 |
+0 |
Dec14 |
141022 |
210.90 |
210.90 |
210.90 |
210.90 |
-4.70 |
|
|
|
Jan15 |
141022 |
210.80 |
210.84 |
210.80 |
210.80 |
-4.10 |
|
|
|
Feb15 |
141022 |
212.20 |
212.24 |
212.20 |
212.20 |
-3.80 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Nov14 |
141022 |
3.700 |
3.718 |
3.651 |
3.659 |
-0.052 |
87,717 |
73,323 |
-5,412 |
Dec14 |
141022 |
3.782 |
3.806 |
3.739 |
3.745 |
-0.055 |
48,716 |
146,344 |
+3,044 |
Jan15 |
141022 |
3.862 |
3.885 |
3.823 |
3.828 |
-0.053 |
24,722 |
178,792 |
+1,599 |
Feb15 |
141022 |
3.856 |
3.878 |
3.819 |
3.823 |
-0.053 |
12,534 |
54,749 |
+1,846 |
Mar15 |
141022 |
3.797 |
3.819 |
3.765 |
3.768 |
-0.050 |
18,010 |
93,960 |
+1,301 |
Apr15 |
141022 |
3.615 |
3.632 |
3.585 |
3.589 |
-0.039 |
10,184 |
73,975 |
-689 |
May15 |
141022 |
3.608 |
3.608 |
3.572 |
3.576 |
-0.034 |
4,192 |
48,071 |
+102 |
Jun15 |
141022 |
3.630 |
3.631 |
3.602 |
3.607 |
-0.032 |
1,365 |
26,094 |
-408 |
Jul15 |
141022 |
3.670 |
3.670 |
3.636 |
3.640 |
-0.032 |
794 |
22,408 |
-77 |
Aug15 |
141022 |
3.667 |
3.673 |
3.650 |
3.654 |
-0.032 |
707 |
21,746 |
-233 |
Sep15 |
141022 |
3.665 |
3.666 |
3.648 |
3.648 |
-0.032 |
765 |
17,315 |
-218 |
Oct15 |
141022 |
3.690 |
3.691 |
3.670 |
3.674 |
-0.031 |
3,687 |
38,298 |
+721 |
Nov15 |
141022 |
3.769 |
3.777 |
3.765 |
3.767 |
-0.029 |
2,178 |
20,608 |
-52 |
Dec15 |
141022 |
3.914 |
3.928 |
3.910 |
3.914 |
-0.024 |
730 |
19,999 |
+93 |
Jan16 |
141022 |
4.024 |
4.037 |
4.017 |
4.023 |
-0.023 |
3,299 |
17,769 |
+303 |
Feb16 |
141022 |
4.007 |
4.015 |
4.000 |
4.007 |
-0.024 |
76 |
3,517 |
-37 |
Total Volume and Open Interest |
223,169 |
924,438 |
+1,983 |
Brent Crude Oil(ICE) |
Dec14 |
141022 |
86.46 |
87.07 |
84.47 |
84.71 |
-1.51 |
247,595 |
341,506 |
-5,960 |
Jan15 |
141022 |
86.79 |
87.42 |
84.86 |
85.08 |
-1.50 |
86,369 |
257,218 |
-196 |
Feb15 |
141022 |
87.14 |
87.77 |
85.34 |
85.54 |
-1.44 |
36,223 |
86,433 |
+2,471 |
Mar15 |
141022 |
87.51 |
88.15 |
85.82 |
86.03 |
-1.33 |
29,835 |
86,824 |
+2,359 |
Apr15 |
141022 |
87.82 |
88.46 |
86.28 |
86.46 |
-1.22 |
11,222 |
57,308 |
+10 |
May15 |
141022 |
88.04 |
88.67 |
86.61 |
86.79 |
-1.12 |
9,449 |
45,561 |
-306 |
Jun15 |
141022 |
88.11 |
88.90 |
86.84 |
87.06 |
-1.04 |
35,176 |
104,642 |
+228 |
Jul15 |
141022 |
88.69 |
89.05 |
87.23 |
87.34 |
-0.95 |
4,288 |
31,521 |
+624 |
Aug15 |
141022 |
88.61 |
89.14 |
87.47 |
87.57 |
-0.86 |
3,471 |
29,108 |
+550 |
Sep15 |
141022 |
88.60 |
89.13 |
87.66 |
87.72 |
-0.79 |
5,725 |
37,718 |
+374 |
Oct15 |
141022 |
89.20 |
89.27 |
87.89 |
87.89 |
-0.71 |
1,410 |
23,663 |
+187 |
Nov15 |
141022 |
88.57 |
88.57 |
88.04 |
88.04 |
-0.64 |
1,868 |
22,859 |
+420 |
Dec15 |
141022 |
88.82 |
89.50 |
87.91 |
88.16 |
-0.57 |
36,464 |
102,451 |
+108 |
Jan16 |
141022 |
88.31 |
88.31 |
88.31 |
88.31 |
-0.50 |
844 |
17,441 |
+126 |
Total Volume and Open Interest |
537,103 |
1,445,617 |
+4,220 |
Gas Oil(ICE) |
Nov14 |
141022 |
741.00 |
746.50 |
727.75 |
741.75 |
+6.00 |
59,065 |
92,116 |
-5,571 |
Dec14 |
141022 |
743.00 |
747.25 |
729.25 |
743.25 |
+6.75 |
61,848 |
134,565 |
+942 |
Jan15 |
141022 |
743.75 |
749.50 |
732.00 |
745.50 |
+7.00 |
13,153 |
69,467 |
+3 |
Feb15 |
141022 |
760.75 |
766.50 |
751.25 |
763.00 |
+7.00 |
5,106 |
32,542 |
+424 |
Mar15 |
141022 |
763.50 |
768.00 |
753.50 |
765.00 |
+7.00 |
3,440 |
20,317 |
-173 |
Apr15 |
141022 |
765.00 |
768.75 |
755.50 |
766.50 |
+7.00 |
2,120 |
9,533 |
-51 |
May15 |
141022 |
766.50 |
770.00 |
758.50 |
768.00 |
+6.75 |
1,539 |
7,902 |
-61 |
Jun15 |
141022 |
768.00 |
772.00 |
757.50 |
769.50 |
+6.50 |
5,087 |
22,002 |
+581 |
Jul15 |
141022 |
769.50 |
773.50 |
761.00 |
771.50 |
+6.25 |
1,289 |
6,365 |
+32 |
Aug15 |
141022 |
771.25 |
775.25 |
763.75 |
773.25 |
+6.00 |
885 |
3,875 |
+115 |
Total Volume and Open Interest |
157,760 |
442,115 |
-3,416 |
Ethanol(CBOT) |
Nov14 |
141022 |
1.752 |
1.800 |
1.752 |
1.776 |
+0.006 |
159 |
879 |
-72 |
Dec14 |
141022 |
1.717 |
1.730 |
1.684 |
1.705 |
unch |
275 |
1,796 |
+11 |
Jan15 |
141022 |
1.650 |
1.665 |
1.636 |
1.651 |
+0.002 |
107 |
1,547 |
+15 |
Feb15 |
141022 |
1.647 |
1.648 |
1.632 |
1.632 |
+0.002 |
62 |
626 |
-16 |
Mar15 |
141022 |
1.630 |
1.638 |
1.623 |
1.632 |
+0.002 |
29 |
873 |
+23 |
Apr15 |
141022 |
1.630 |
1.631 |
1.621 |
1.631 |
+0.002 |
17 |
369 |
+17 |
May15 |
141022 |
1.636 |
1.642 |
1.636 |
1.642 |
+0.001 |
3 |
303 |
-1 |
Jun15 |
141022 |
1.641 |
1.641 |
1.641 |
1.641 |
-0.002 |
5 |
212 |
+0 |
Total Volume and Open Interest |
668 |
6,764 |
-32 |
WTI Crude Oil(ICE) |
Dec14 |
141022 |
82.61 |
83.14 |
80.24 |
80.52 |
-1.97 |
50,080 |
124,825 |
-1,042 |
Jan15 |
141022 |
82.08 |
82.58 |
79.86 |
80.13 |
-1.83 |
17,812 |
41,436 |
+3,709 |
Feb15 |
141022 |
81.44 |
82.10 |
79.56 |
79.81 |
-1.66 |
7,257 |
16,873 |
+1,020 |
Mar15 |
141022 |
81.12 |
81.63 |
79.37 |
79.54 |
-1.51 |
5,579 |
36,060 |
+1,562 |
Apr15 |
141022 |
80.96 |
81.27 |
79.32 |
79.32 |
-1.39 |
1,556 |
8,221 |
+79 |
May15 |
141022 |
80.88 |
80.94 |
79.18 |
79.18 |
-1.29 |
2,217 |
5,478 |
+465 |
Jun15 |
141022 |
80.34 |
80.90 |
78.86 |
79.08 |
-1.19 |
5,692 |
49,654 |
+1,071 |
Jul15 |
141022 |
80.58 |
80.58 |
78.93 |
78.93 |
-1.08 |
264 |
4,028 |
+27 |
Aug15 |
141022 |
80.38 |
80.38 |
78.82 |
78.82 |
-0.96 |
124 |
2,363 |
+1 |
Sep15 |
141022 |
80.16 |
80.20 |
78.70 |
78.78 |
-0.85 |
258 |
11,227 |
+53 |
Oct15 |
141022 |
80.08 |
80.10 |
78.77 |
78.77 |
-0.78 |
123 |
2,427 |
+2 |
Nov15 |
141022 |
79.38 |
79.38 |
78.83 |
78.83 |
-0.71 |
165 |
5,955 |
+2 |
Dec15 |
141022 |
79.54 |
80.19 |
78.84 |
78.89 |
-0.65 |
5,778 |
78,685 |
+747 |
Jan16 |
141022 |
78.84 |
78.84 |
78.84 |
78.84 |
-0.58 |
25 |
6,651 |
+6 |
Feb16 |
141022 |
78.81 |
78.81 |
78.81 |
78.81 |
-0.51 |
13 |
396 |
-8 |
Mar16 |
141022 |
78.80 |
78.80 |
78.80 |
78.80 |
-0.46 |
12 |
2,120 |
-9 |
Total Volume and Open Interest |
99,402 |
468,560 |
-9,816 |
US Dollar Index(ICE) |
Dec14 |
141022 |
85.470 |
85.895 |
85.325 |
85.855 |
+0.450 |
17,649 |
78,084 |
-795 |
Mar15 |
141022 |
85.660 |
86.060 |
85.535 |
86.022 |
+0.442 |
439 |
3,069 |
+302 |
Jun15 |
141022 |
85.765 |
86.202 |
85.700 |
86.202 |
+0.442 |
9 |
225 |
+1 |
Total Volume and Open Interest |
18,097 |
81,431 |
-492 |
Australian Dollar(CME) |
Dec14 |
141022 |
87.44 |
87.82 |
87.09 |
87.47 |
+0.01 |
51,765 |
114,828 |
-1,839 |
Mar15 |
141022 |
86.90 |
87.19 |
86.77 |
86.90 |
+0.01 |
91 |
496 |
+27 |
Jun15 |
141022 |
86.35 |
86.35 |
86.35 |
86.35 |
+0.01 |
0 |
49 |
+0 |
Total Volume and Open Interest |
51,856 |
115,409 |
-1,812 |
British Pound(CME) |
Dec14 |
141022 |
161.10 |
161.24 |
160.05 |
160.43 |
-0.70 |
62,879 |
136,096 |
-1,256 |
Mar15 |
141022 |
160.94 |
161.00 |
159.95 |
160.30 |
-0.69 |
520 |
628 |
+222 |
Jun15 |
141022 |
160.13 |
160.13 |
160.13 |
160.13 |
-0.69 |
0 |
109 |
+0 |
Total Volume and Open Interest |
63,399 |
136,860 |
-1,034 |
Canadian Dollar(CME) |
Dec14 |
141022 |
88.97 |
89.29 |
88.32 |
88.88 |
-0.07 |
33,932 |
91,297 |
+1,185 |
Mar15 |
141022 |
88.71 |
89.06 |
88.15 |
88.67 |
-0.07 |
142 |
7,878 |
+41 |
Jun15 |
141022 |
88.00 |
88.75 |
88.00 |
88.47 |
-0.07 |
127 |
963 |
+45 |
Sep15 |
141022 |
88.26 |
88.28 |
88.26 |
88.28 |
-0.08 |
5 |
1,000 |
+4 |
Total Volume and Open Interest |
34,207 |
101,481 |
+1,276 |
Japanese Yen(CME) |
Dec14 |
141022 |
93.44 |
93.69 |
93.17 |
93.33 |
-0.30 |
148,784 |
189,540 |
-4,203 |
Mar15 |
141022 |
93.58 |
93.78 |
93.31 |
93.44 |
-0.30 |
719 |
2,618 |
+61 |
Jun15 |
141022 |
93.50 |
93.55 |
93.50 |
93.55 |
-0.29 |
0 |
47 |
+0 |
Total Volume and Open Interest |
149,503 |
192,235 |
-4,142 |
Swiss Franc(CME) |
Dec14 |
141022 |
105.38 |
105.60 |
104.84 |
104.88 |
-0.61 |
25,810 |
55,598 |
+583 |
Mar15 |
141022 |
105.56 |
105.56 |
104.98 |
104.98 |
-0.62 |
4 |
344 |
+0 |
Jun15 |
141022 |
105.12 |
105.12 |
105.12 |
105.12 |
-0.61 |
0 |
2 |
+0 |
Total Volume and Open Interest |
25,814 |
55,957 |
+583 |
EuroFX(CME) |
Dec14 |
141022 |
127.17 |
127.44 |
126.41 |
126.48 |
-0.82 |
151,059 |
426,444 |
+2,133 |
Mar15 |
141022 |
127.25 |
127.50 |
126.51 |
126.56 |
-0.82 |
1,376 |
5,809 |
+392 |
Jun15 |
141022 |
127.35 |
127.35 |
126.65 |
126.65 |
-0.82 |
8 |
508 |
+1 |
Total Volume and Open Interest |
152,446 |
432,845 |
+2,526 |
Mexican Peso(CME) |
Nov14 |
141022 |
736.75 |
736.75 |
736.75 |
736.75 |
unch |
|
|
|
Dec14 |
141022 |
735.75 |
736.88 |
734.25 |
735.38 |
-0.12 |
28,360 |
128,311 |
-4,006 |
Total Volume and Open Interest |
34,365 |
135,820 |
+1,856 |
Brazilian Real(CME) |
Nov14 |
141022 |
401.45 |
404.30 |
400.05 |
400.20 |
-2.50 |
329 |
1,531 |
+118 |
Dec14 |
141022 |
398.00 |
401.15 |
397.00 |
397.10 |
-2.50 |
155 |
9,450 |
+13 |
Jan15 |
141022 |
394.40 |
394.40 |
394.00 |
394.00 |
-2.45 |
2 |
23,434 |
-1 |
Feb15 |
141022 |
391.20 |
391.20 |
391.20 |
391.20 |
-2.25 |
|
|
|
Total Volume and Open Interest |
486 |
46,632 |
+130 |
30-Year T-Bonds(CBOT) |
Dec14 |
141022 |
142~190 |
143~080 |
142~030 |
142~130 |
-0~090 |
326,398 |
864,196 |
-2,471 |
Mar15 |
141022 |
141~100 |
141~100 |
140~210 |
140~290 |
-0~090 |
330 |
1,005 |
+207 |
Jun15 |
141022 |
141~250 |
152~040 |
141~060 |
151~150 |
+10~090 |
|
|
|
Total Volume and Open Interest |
326,728 |
865,201 |
-2,264 |
10-Year T-Notes(CBOT) |
Dec14 |
141022 |
127~170 |
127~280 |
127~075 |
127~135 |
-0~075 |
1,404,766 |
2,801,261 |
+13,814 |
Mar15 |
141022 |
126~290 |
127~015 |
126~170 |
126~235 |
-0~070 |
2,419 |
10,724 |
+1,054 |
Jun15 |
141022 |
126~235 |
126~305 |
126~235 |
126~235 |
-0~070 |
|
|
|
Total Volume and Open Interest |
1,407,185 |
2,811,985 |
+14,868 |
5-Year T-Notes(CBOT) |
Dec14 |
141022 |
120~070 |
120~126 |
120~006 |
120~046 |
-0~050 |
618,266 |
1,892,642 |
-1,701 |
Mar15 |
141022 |
119~122 |
119~184 |
119~096 |
119~132 |
-0~052 |
5,226 |
10,191 |
+3,394 |
Jun15 |
141022 |
119~132 |
119~184 |
119~132 |
119~132 |
-0~052 |
|
|
|
Total Volume and Open Interest |
623,492 |
1,902,833 |
+1,693 |
2 Year T-Notes(CBOT) |
Dec14 |
141022 |
109~302 |
109~312 |
109~284 |
109~296 |
-0~010 |
242,006 |
1,395,364 |
-7,436 |
Mar15 |
141022 |
109~190 |
109~202 |
109~190 |
109~190 |
-0~012 |
170 |
3,304 |
+0 |
Jun15 |
141022 |
109~130 |
109~202 |
109~130 |
109~130 |
-0~072 |
|
|
|
Total Volume and Open Interest |
242,176 |
1,398,668 |
-7,436 |
Eurodollars(CME) |
Dec14 |
141022 |
99.765 |
99.765 |
99.755 |
99.760 |
unch |
114,056 |
848,553 |
-5,708 |
Mar15 |
141022 |
99.730 |
99.740 |
99.730 |
99.740 |
+0.005 |
163,394 |
1,085,754 |
+25,362 |
Jun15 |
141022 |
99.625 |
99.640 |
99.615 |
99.635 |
unch |
148,641 |
991,968 |
-4,679 |
Sep15 |
141022 |
99.460 |
99.480 |
99.440 |
99.465 |
-0.010 |
231,229 |
855,867 |
-9,304 |
Dec15 |
141022 |
99.255 |
99.280 |
99.225 |
99.255 |
-0.015 |
311,062 |
1,260,827 |
+12,581 |
Mar16 |
141022 |
99.050 |
99.080 |
99.010 |
99.045 |
-0.020 |
243,286 |
931,831 |
-26,761 |
Jun16 |
141022 |
98.830 |
98.860 |
98.785 |
98.820 |
-0.025 |
171,351 |
739,443 |
-2,231 |
Sep16 |
141022 |
98.600 |
98.630 |
98.550 |
98.585 |
-0.030 |
156,340 |
643,795 |
-894 |
Dec16 |
141022 |
98.365 |
98.400 |
98.315 |
98.350 |
-0.030 |
228,326 |
946,150 |
+8,596 |
Mar17 |
141022 |
98.170 |
98.205 |
98.120 |
98.155 |
-0.030 |
165,101 |
472,197 |
-12,815 |
Jun17 |
141022 |
97.975 |
98.015 |
97.930 |
97.965 |
-0.030 |
124,310 |
426,238 |
-6,203 |
Sep17 |
141022 |
97.810 |
97.860 |
97.770 |
97.805 |
-0.030 |
105,520 |
325,286 |
+2,056 |
Dec17 |
141022 |
97.660 |
97.710 |
97.620 |
97.650 |
-0.030 |
124,385 |
432,715 |
+12,877 |
Mar18 |
141022 |
97.540 |
97.590 |
97.500 |
97.530 |
-0.030 |
66,368 |
237,517 |
+4,955 |
Jun18 |
141022 |
97.430 |
97.485 |
97.385 |
97.420 |
-0.030 |
57,947 |
196,161 |
-3,074 |
Sep18 |
141022 |
97.335 |
97.390 |
97.285 |
97.320 |
-0.030 |
42,040 |
130,195 |
-2,950 |
Dec18 |
141022 |
97.240 |
97.295 |
97.195 |
97.225 |
-0.030 |
49,912 |
211,991 |
+101 |
Mar19 |
141022 |
97.165 |
97.220 |
97.115 |
97.145 |
-0.035 |
21,721 |
113,348 |
+589 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Dec14 |
141022 |
158~22 |
159~23 |
157~30 |
158~13 |
-0~13 |
75,354 |
502,514 |
-617 |
Mar15 |
141022 |
157~29 |
157~29 |
157~29 |
157~29 |
-0~13 |
0 |
77 |
+0 |
Jun15 |
141022 |
157~29 |
157~29 |
157~29 |
157~29 |
-0~13 |
|
|
|
Total Volume and Open Interest |
75,354 |
502,591 |
-617 |
30 Day Federal Funds(CBOT) |
Oct14 |
141022 |
99.912 |
99.912 |
99.910 |
99.912 |
unch |
1 |
33,413 |
+0 |
Nov14 |
141022 |
99.915 |
99.915 |
99.910 |
99.915 |
unch |
60 |
31,390 |
-2 |
Dec14 |
141022 |
99.910 |
99.915 |
99.905 |
99.915 |
unch |
309 |
39,132 |
-16 |
Jan15 |
141022 |
99.910 |
99.915 |
99.910 |
99.915 |
unch |
1,147 |
49,965 |
+714 |
Feb15 |
141022 |
99.900 |
99.905 |
99.900 |
99.900 |
unch |
1,586 |
59,749 |
+478 |
Mar15 |
141022 |
99.895 |
99.900 |
99.895 |
99.900 |
unch |
350 |
56,159 |
-100 |
Total Volume and Open Interest |
31,320 |
628,494 |
+1,382 |
3-Mth Euro-Yen(CME) |
Dec14 |
141022 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
141022 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
141022 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Sep15 |
141022 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec15 |
141022 |
99.830 |
99.830 |
99.830 |
99.830 |
unch |
|
|
|
Mar16 |
141022 |
99.690 |
99.690 |
99.690 |
99.690 |
unch |
|
|
|
Jun16 |
141022 |
99.550 |
99.550 |
99.550 |
99.550 |
unch |
|
|
|
Sep16 |
141022 |
99.410 |
99.410 |
99.410 |
99.410 |
unch |
|
|
|
Dec16 |
141022 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
|
|
|
Mar17 |
141022 |
99.610 |
99.610 |
99.610 |
99.610 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec14 |
141022 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
141022 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
141022 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
1 |
+0 |
Sep15 |
141022 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
141022 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
0 |
33 |
+0 |
Mar16 |
141022 |
99.69 |
99.69 |
99.69 |
99.69 |
unch |
|
|
|
Jun16 |
141022 |
99.55 |
99.55 |
99.55 |
99.55 |
unch |
|
|
|
Sep16 |
141022 |
99.41 |
99.41 |
99.41 |
99.41 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
69 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec14 |
141022 |
146.33 |
146.39 |
146.28 |
146.33 |
-0.02 |
2,925 |
20,640 |
+120 |
Mar15 |
141022 |
145.74 |
145.74 |
145.74 |
145.74 |
-0.02 |
1 |
2 |
+1 |
Jun15 |
141022 |
145.17 |
145.17 |
145.17 |
145.17 |
-0.02 |
|
|
|
Total Volume and Open Interest |
2,926 |
20,642 |
+121 |
Euro-Bund(EUREX) |
Dec14 |
141022 |
150.59 |
150.83 |
150.29 |
150.64 |
+0.06 |
695,337 |
1,165,478 |
-9,271 |
Mar15 |
141022 |
151.31 |
151.57 |
151.09 |
151.39 |
+0.08 |
1,652 |
27,866 |
+1,223 |
Jun15 |
141022 |
149.54 |
149.54 |
149.54 |
149.54 |
+0.06 |
10 |
5 |
+0 |
Total Volume and Open Interest |
696,999 |
1,193,349 |
-8,048 |
Euro-Bobl(EUREX) |
Dec14 |
141022 |
127.87 |
127.99 |
127.83 |
127.92 |
+0.03 |
429,358 |
902,242 |
+3,465 |
Mar15 |
141022 |
129.11 |
129.15 |
129.11 |
129.15 |
+0.02 |
33 |
894 |
+33 |
Jun15 |
141022 |
127.92 |
127.92 |
127.92 |
127.92 |
+0.03 |
|
|
|
Total Volume and Open Interest |
429,391 |
903,136 |
+3,498 |
3-Mth Euribor(EUREX) |
Dec14 |
141022 |
99.885 |
99.890 |
99.880 |
99.890 |
unch |
1 |
4,349 |
-1 |
Mar15 |
141022 |
99.885 |
99.890 |
99.885 |
99.890 |
-0.010 |
0 |
4,941 |
+0 |
Jun15 |
141022 |
99.895 |
99.900 |
99.895 |
99.900 |
-0.005 |
0 |
1,796 |
+0 |
Total Volume and Open Interest |
51 |
50,848 |
+49 |
Long Gilt(LIFFE) |
Dec14 |
141022 |
115~28 |
116~08 |
115~06 |
115~18 |
-0~10 |
145,064 |
389,397 |
+1,185 |
Mar15 |
141022 |
115~18 |
115~18 |
115~18 |
115~18 |
-0~10 |
|
|
|
Total Volume and Open Interest |
145,064 |
389,397 |
+1,185 |
3-Mth Short Sterling(LIFFE) |
Dec14 |
141022 |
99.40 |
99.42 |
99.39 |
99.42 |
+0.01 |
27,791 |
453,548 |
-740 |
Mar15 |
141022 |
99.29 |
99.33 |
99.28 |
99.32 |
+0.03 |
27,757 |
370,705 |
-1,282 |
Jun15 |
141022 |
99.14 |
99.19 |
99.14 |
99.18 |
+0.04 |
57,591 |
414,374 |
+11,937 |
Sep15 |
141022 |
98.99 |
99.04 |
98.97 |
99.02 |
+0.03 |
47,489 |
276,936 |
-5,294 |
Dec15 |
141022 |
98.83 |
98.89 |
98.81 |
98.85 |
+0.02 |
44,467 |
332,500 |
+434 |
Mar16 |
141022 |
98.69 |
98.75 |
98.65 |
98.70 |
+0.01 |
44,546 |
183,499 |
+1,485 |
Total Volume and Open Interest |
374,619 |
3,018,402 |
+4,412 |
3-Mth Euribor(LIFFE) |
Dec14 |
141022 |
99.880 |
99.890 |
99.880 |
99.885 |
-0.005 |
63,350 |
496,697 |
+3,883 |
Mar15 |
141022 |
99.885 |
99.895 |
99.880 |
99.890 |
-0.005 |
53,152 |
401,676 |
-310 |
Jun15 |
141022 |
99.890 |
99.900 |
99.890 |
99.895 |
-0.005 |
42,280 |
332,840 |
-6,626 |
Total Volume and Open Interest |
446,060 |
3,254,686 |
+1,004 |
3-Mth Aus T-Bills(SFE) |
Dec14 |
141022 |
97.33 |
97.33 |
97.31 |
97.32 |
-0.01 |
10,154 |
167,192 |
-2,754 |
Mar15 |
141022 |
97.38 |
97.38 |
97.34 |
97.36 |
-0.02 |
21,491 |
195,071 |
-2,322 |
Jun15 |
141022 |
97.40 |
97.41 |
97.36 |
97.38 |
-0.02 |
23,721 |
199,687 |
-2,053 |
Sep15 |
141022 |
97.38 |
97.38 |
97.34 |
97.36 |
-0.03 |
22,049 |
140,835 |
-553 |
Dec15 |
141022 |
97.33 |
97.34 |
97.28 |
97.30 |
-0.04 |
13,860 |
90,689 |
+207 |
Mar16 |
141022 |
97.27 |
97.27 |
97.22 |
97.24 |
-0.03 |
6,910 |
56,274 |
+1,718 |
Jun16 |
141022 |
97.20 |
97.20 |
97.15 |
97.17 |
-0.03 |
2,713 |
27,976 |
+367 |
Sep16 |
141022 |
97.13 |
97.13 |
97.07 |
97.09 |
-0.04 |
2,311 |
20,836 |
-241 |
Dec16 |
141022 |
97.05 |
97.05 |
97.00 |
97.01 |
-0.03 |
196 |
1,799 |
-176 |
Mar17 |
141022 |
96.94 |
96.94 |
96.92 |
96.94 |
-0.02 |
26 |
1,883 |
-50 |
Total Volume and Open Interest |
103,528 |
903,744 |
-5,897 |
10-Year Aus T-Bonds(SFE) |
Dec14 |
141022 |
96.79 |
96.80 |
96.69 |
96.72 |
-0.07 |
85,860 |
654,721 |
-28,625 |
Mar15 |
141022 |
96.72 |
96.72 |
96.72 |
96.72 |
-0.07 |
|
|
|
Total Volume and Open Interest |
85,860 |
654,721 |
-28,625 |
3-Year Aus T-Bonds(SFE) |
Dec14 |
141022 |
97.48 |
97.50 |
97.41 |
97.44 |
-0.05 |
165,333 |
638,630 |
-11,072 |
Mar15 |
141022 |
97.44 |
97.44 |
97.44 |
97.44 |
-0.05 |
|
|
|
Total Volume and Open Interest |
165,333 |
638,630 |
-11,072 |
Gold(CMX) |
Oct14 |
141022 |
1244.8 |
1244.8 |
1244.8 |
1244.8 |
-6.2 |
105 |
607 |
-230 |
Dec14 |
141022 |
1248.9 |
1250.2 |
1240.7 |
1245.5 |
-6.2 |
96,271 |
291,069 |
+2,756 |
Feb15 |
141022 |
1250.2 |
1250.2 |
1241.8 |
1246.6 |
-6.1 |
2,367 |
34,080 |
+1,329 |
Apr15 |
141022 |
1249.7 |
1251.2 |
1242.7 |
1247.2 |
-6.1 |
1,247 |
23,669 |
-297 |
Jun15 |
141022 |
1250.2 |
1250.2 |
1244.0 |
1247.7 |
-6.1 |
235 |
14,821 |
-27 |
Aug15 |
141022 |
1248.2 |
1248.2 |
1248.2 |
1248.2 |
-6.1 |
18 |
5,515 |
+9 |
Oct15 |
141022 |
1253.1 |
1253.1 |
1247.3 |
1248.8 |
-6.1 |
155 |
1,068 |
+46 |
Dec15 |
141022 |
1252.0 |
1252.0 |
1245.6 |
1249.6 |
-6.1 |
242 |
14,432 |
+96 |
Feb16 |
141022 |
1250.6 |
1250.6 |
1250.6 |
1250.6 |
-6.1 |
3 |
2,376 |
+3 |
Apr16 |
141022 |
1251.8 |
1251.8 |
1251.8 |
1251.8 |
-6.1 |
0 |
250 |
+0 |
Jun16 |
141022 |
1253.2 |
1253.2 |
1253.2 |
1253.2 |
-6.0 |
13 |
4,088 |
+0 |
Aug16 |
141022 |
1254.9 |
1254.9 |
1254.9 |
1254.9 |
-6.0 |
|
|
|
Total Volume and Open Interest |
100,759 |
407,459 |
+3,683 |
Silver(CMX) |
Dec14 |
141022 |
1752.0 |
1753.5 |
1711.5 |
1723.1 |
-31.8 |
23,437 |
119,103 |
-291 |
Mar15 |
141022 |
1758.0 |
1758.0 |
1718.5 |
1728.7 |
-31.8 |
905 |
18,817 |
+171 |
May15 |
141022 |
1760.5 |
1760.5 |
1723.0 |
1731.4 |
-31.8 |
136 |
6,457 |
+127 |
Jul15 |
141022 |
1735.5 |
1735.5 |
1733.7 |
1733.7 |
-31.8 |
6 |
4,643 |
+0 |
Sep15 |
141022 |
1738.0 |
1738.5 |
1736.0 |
1736.0 |
-31.8 |
82 |
1,891 |
+23 |
Dec15 |
141022 |
1762.0 |
1763.5 |
1729.5 |
1739.3 |
-31.8 |
306 |
10,105 |
-131 |
Mar16 |
141022 |
1743.2 |
1743.2 |
1743.2 |
1743.2 |
-31.9 |
8 |
390 |
+5 |
Total Volume and Open Interest |
25,130 |
170,155 |
-93 |
Platinum(NYMEX) |
Oct14 |
141022 |
1274.0 |
1274.1 |
1271.6 |
1271.6 |
-12.1 |
0 |
50 |
-12 |
Jan15 |
141022 |
1281.5 |
1284.0 |
1262.3 |
1271.1 |
-11.9 |
6,902 |
56,476 |
+501 |
Apr15 |
141022 |
1282.7 |
1282.7 |
1267.4 |
1272.5 |
-11.9 |
117 |
2,441 |
-40 |
Jul15 |
141022 |
1274.9 |
1274.9 |
1274.9 |
1274.9 |
-11.9 |
0 |
7 |
+0 |
Total Volume and Open Interest |
7,022 |
58,987 |
+450 |
Palladium(NYMEX) |
Dec14 |
141022 |
775.85 |
784.00 |
768.50 |
776.70 |
+0.70 |
3,109 |
31,286 |
-230 |
Mar15 |
141022 |
778.45 |
782.45 |
772.10 |
777.40 |
+0.75 |
115 |
1,866 |
+52 |
Jun15 |
141022 |
777.35 |
777.35 |
777.35 |
777.35 |
+0.75 |
0 |
31 |
+0 |
Total Volume and Open Interest |
3,225 |
33,185 |
-178 |
Copper(CMX) |
Dec14 |
141022 |
302.90 |
304.50 |
301.10 |
301.75 |
-1.05 |
31,731 |
119,712 |
-461 |
Mar15 |
141022 |
302.15 |
303.95 |
300.55 |
301.30 |
-1.00 |
3,459 |
41,483 |
+267 |
May15 |
141022 |
301.45 |
303.10 |
300.45 |
301.15 |
-1.00 |
421 |
6,577 |
+192 |
Jul15 |
141022 |
301.20 |
301.65 |
300.60 |
301.10 |
-1.00 |
66 |
2,377 |
+14 |
Sep15 |
141022 |
301.10 |
301.10 |
301.10 |
301.10 |
-1.00 |
30 |
1,021 |
+4 |
Total Volume and Open Interest |
36,606 |
178,297 |
-20 |
DJIA Index(CBOT) |
Dec14 |
141022 |
16528 |
16597 |
16385 |
16425 |
-122 |
287 |
8,874 |
-323 |
Mar15 |
141022 |
16536 |
16536 |
16348 |
16348 |
-127 |
0 |
3 |
+0 |
Jun15 |
141022 |
16262 |
16389 |
16262 |
16262 |
-127 |
|
|
|
Sep15 |
141022 |
16172 |
16299 |
16172 |
16172 |
-127 |
|
|
|
Total Volume and Open Interest |
287 |
8,877 |
-323 |
E-mini DJIA Index(CBOT) |
Dec14 |
141022 |
16546 |
16598 |
16383 |
16425 |
-122 |
180,953 |
108,645 |
-196 |
Mar15 |
141022 |
16499 |
16575 |
16348 |
16348 |
-127 |
20 |
247 |
+6 |
Jun15 |
141022 |
16448 |
16448 |
16262 |
16262 |
-127 |
0 |
25 |
+0 |
Sep15 |
141022 |
16172 |
16172 |
16172 |
16172 |
-127 |
|
|
|
Total Volume and Open Interest |
180,973 |
108,917 |
-190 |
S & P 500(CME) |
Dec14 |
141022 |
1938.10 |
1943.30 |
1920.50 |
1925.10 |
-12.90 |
9,141 |
144,373 |
+2,439 |
Mar15 |
141022 |
1917.20 |
1936.10 |
1914.10 |
1917.20 |
-12.90 |
0 |
6,154 |
+0 |
Jun15 |
141022 |
1909.50 |
1928.50 |
1906.50 |
1909.50 |
-13.00 |
0 |
852 |
-1 |
Sep15 |
141022 |
1902.60 |
1921.60 |
1899.60 |
1902.60 |
-13.00 |
0 |
83 |
+0 |
Total Volume and Open Interest |
9,141 |
151,467 |
+2,438 |
S & P 500 E-Mini(Globex) |
Dec14 |
141022 |
1938.25 |
1943.75 |
1920.25 |
1925.00 |
-13.00 |
1,653,127 |
2,803,942 |
-15,834 |
Mar15 |
141022 |
1930.00 |
1935.75 |
1912.25 |
1917.25 |
-12.75 |
3,127 |
11,226 |
+210 |
Total Volume and Open Interest |
1,656,326 |
2,817,091 |
-15,598 |
NASDAQ 100(CME) |
Dec14 |
141022 |
3967.00 |
3982.80 |
3938.00 |
3949.30 |
-22.20 |
1,532 |
9,742 |
+989 |
Mar15 |
141022 |
3942.00 |
3942.00 |
3942.00 |
3942.00 |
-22.50 |
|
|
|
Jun15 |
141022 |
3930.00 |
3930.00 |
3930.00 |
3930.00 |
-22.50 |
|
|
|
Total Volume and Open Interest |
1,532 |
9,742 |
+989 |
NASDAQ 100 E-Mini(Globex) |
Dec14 |
141022 |
3970.50 |
3983.00 |
3939.50 |
3949.30 |
-22.20 |
315,481 |
321,555 |
-4,011 |
Mar15 |
141022 |
3959.30 |
3975.30 |
3933.80 |
3942.00 |
-22.50 |
557 |
404 |
+160 |
Total Volume and Open Interest |
316,038 |
322,005 |
-3,851 |
S & P Midcap 400(CME) |
Dec14 |
141022 |
1350.50 |
1350.50 |
1350.50 |
1350.50 |
-13.60 |
0 |
5,820 |
+0 |
Mar15 |
141022 |
1346.50 |
1346.50 |
1346.50 |
1346.50 |
-13.60 |
|
|
|
Jun15 |
141022 |
1344.50 |
1344.50 |
1344.50 |
1344.50 |
-13.60 |
|
|
|
Total Volume and Open Interest |
0 |
5,820 |
+0 |
Volatility Index(CBOE) |
Oct14 |
141021 |
18.45 |
19.20 |
16.25 |
16.35 |
-2.15 |
722 |
82,718 |
-3,878 |
Nov14 |
141022 |
17.00 |
18.60 |
16.75 |
18.10 |
+1.15 |
99,483 |
165,411 |
+6,253 |
Dec14 |
141022 |
17.23 |
18.50 |
17.05 |
18.05 |
+0.85 |
40,412 |
49,303 |
+3,184 |
Jan15 |
141022 |
17.90 |
18.95 |
17.78 |
18.60 |
+0.70 |
21,200 |
40,458 |
-35 |
Total Volume and Open Interest |
257,811 |
350,676 |
-72,319 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec14 |
141022 |
15125 |
15310 |
15030 |
15140 |
+25 |
23,006 |
49,517 |
-1,240 |
Mar15 |
141022 |
15215 |
15215 |
15165 |
15165 |
+25 |
13 |
215 |
+7 |
Total Volume and Open Interest |
23,019 |
49,732 |
-1,233 |
Nikkei 225(SGX) |
Dec14 |
141022 |
14790 |
15200 |
14775 |
15175 |
+410 |
147,000 |
264,363 |
-10,314 |
Mar15 |
141022 |
14800 |
15155 |
14800 |
15155 |
+410 |
52 |
742 |
-18 |
Jun15 |
141022 |
15065 |
15065 |
15065 |
15065 |
+410 |
0 |
2,601 |
+0 |
Total Volume and Open Interest |
147,288 |
278,931 |
-10,309 |
CAC 40(EURONEXT) |
Nov14 |
141022 |
4102.5 |
4108.0 |
4058.0 |
4101.0 |
+22.5 |
123,633 |
242,285 |
+1,533 |
Dec14 |
141022 |
4091.0 |
4095.0 |
4050.0 |
4090.0 |
+22.0 |
889 |
12,994 |
-636 |
Jan15 |
141022 |
4090.5 |
4090.5 |
4090.5 |
4090.5 |
+22.5 |
|
|
|
Total Volume and Open Interest |
124,523 |
255,313 |
-155,733 |
Hang Seng Index(HKFE) |
Oct14 |
141022 |
23107 |
23460 |
23080 |
23353 |
+247 |
54,103 |
97,706 |
-889 |
Nov14 |
141022 |
23100 |
23450 |
23095 |
23345 |
+247 |
2,514 |
6,276 |
+358 |
Dec14 |
141022 |
23122 |
23455 |
23098 |
23351 |
+244 |
488 |
5,983 |
-70 |
Total Volume and Open Interest |
57,145 |
111,994 |
-599 |
DAX(EUREX) |
Dec14 |
141022 |
8948.0 |
8962.5 |
8840.0 |
8925.5 |
+38.0 |
133,372 |
138,010 |
+2,331 |
Mar15 |
141022 |
8949.5 |
8960.0 |
8847.5 |
8932.0 |
+38.0 |
361 |
7,425 |
+85 |
Jun15 |
141022 |
8918.0 |
8948.5 |
8885.0 |
8948.5 |
+38.0 |
22 |
539 |
+8 |
Total Volume and Open Interest |
133,755 |
145,974 |
+2,424 |
FT-SE 100(EURONEXT) |
Dec14 |
141022 |
6368.50 |
6384.50 |
6311.00 |
6369.00 |
+24.50 |
166,843 |
559,693 |
-3,992 |
Mar15 |
141022 |
6317.00 |
6317.00 |
6274.00 |
6315.00 |
+24.50 |
61 |
3,724 |
+684 |
Jun15 |
141022 |
6262.50 |
6262.50 |
6262.50 |
6262.50 |
+25.00 |
1 |
41 |
+0 |
Total Volume and Open Interest |
166,905 |
563,458 |
-3,308 |
SPI 200(SFE) |
Dec14 |
141022 |
5308.0 |
5379.0 |
5298.0 |
5377.0 |
+66.0 |
25,448 |
224,951 |
-6,455 |
Mar15 |
141022 |
5256.0 |
5336.0 |
5256.0 |
5336.0 |
+66.0 |
50 |
2,644 |
-30 |
Jun15 |
141022 |
5334.0 |
5334.0 |
5334.0 |
5334.0 |
+66.0 |
84 |
3,178 |
-58 |
Total Volume and Open Interest |
25,650 |
231,867 |
-6,633 |
FTSE MIB(ISE) |
Dec14 |
141022 |
19060.00 |
19265.00 |
18870.00 |
19226.00 |
+238.00 |
44,077 |
41,196 |
-1,341 |
Mar15 |
141022 |
19015.00 |
19250.00 |
18980.00 |
19243.00 |
+238.00 |
96 |
302 |
+27 |
Jun15 |
141022 |
18888.00 |
18888.00 |
18888.00 |
18888.00 |
+238.00 |
|
|
|
Total Volume and Open Interest |
44,173 |
41,498 |
-1,314 |
KOSPI 200(KFE) |
Dec14 |
141022 |
242.95 |
245.45 |
242.90 |
244.55 |
+2.15 |
156,618 |
138,636 |
-3,491 |
Mar15 |
141022 |
241.95 |
244.30 |
241.75 |
243.25 |
+1.85 |
473 |
2,727 |
+62 |
Jun15 |
141022 |
244.60 |
244.60 |
244.60 |
244.60 |
+2.20 |
0 |
1,193 |
+4 |
Total Volume and Open Interest |
157,092 |
142,787 |
-3,424 |
GSCI(CME) |
Nov14 |
141022 |
533.50 |
544.00 |
533.00 |
533.50 |
-7.15 |
267 |
9,118 |
-152 |
Dec14 |
141022 |
534.40 |
544.50 |
534.00 |
534.40 |
-7.05 |
155 |
155 |
+155 |
Jan15 |
141022 |
535.70 |
545.50 |
535.00 |
535.70 |
-6.75 |
|
|
|
Total Volume and Open Interest |
422 |
9,273 |
+3 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|