|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu October 23, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov14 |
141023 |
960.75 |
994.25 |
956.00 |
993.25 |
+30.50 |
169,993 |
259,898 |
-12,013 |
Jan15 |
141023 |
967.75 |
1001.00 |
963.00 |
1000.00 |
+30.25 |
85,294 |
219,494 |
+5,249 |
Mar15 |
141023 |
975.00 |
1007.25 |
970.50 |
1006.50 |
+29.50 |
44,495 |
112,445 |
-1,472 |
May15 |
141023 |
982.00 |
1013.25 |
978.75 |
1012.50 |
+27.75 |
19,975 |
58,498 |
-1,512 |
Jul15 |
141023 |
988.75 |
1018.25 |
985.25 |
1017.50 |
+26.50 |
13,505 |
66,233 |
+855 |
Aug15 |
141023 |
992.50 |
1017.75 |
992.25 |
1017.75 |
+25.50 |
93 |
3,139 |
+1 |
Sep15 |
141023 |
983.75 |
1000.75 |
980.75 |
1000.75 |
+20.00 |
72 |
898 |
-15 |
Nov15 |
141023 |
970.50 |
992.50 |
969.00 |
989.75 |
+15.50 |
5,795 |
72,762 |
+571 |
Jan16 |
141023 |
984.25 |
997.00 |
979.50 |
995.50 |
+16.00 |
125 |
1,082 |
+24 |
Mar16 |
141023 |
982.00 |
1000.50 |
982.00 |
1000.50 |
+15.75 |
49 |
473 |
+28 |
May16 |
141023 |
1005.25 |
1005.25 |
989.50 |
1005.25 |
+15.75 |
11 |
166 |
+8 |
Jul16 |
141023 |
990.75 |
1011.75 |
990.75 |
1011.75 |
+16.00 |
4 |
255 |
+0 |
Aug16 |
141023 |
1004.25 |
1009.75 |
995.25 |
1009.75 |
+14.50 |
2 |
27 |
+0 |
Sep16 |
141023 |
984.00 |
984.00 |
976.25 |
984.00 |
+7.75 |
2 |
14 |
+0 |
Total Volume and Open Interest |
339,471 |
797,198 |
-8,256 |
Soybean Meal(CBOT) |
Dec14 |
141023 |
338.10 |
353.40 |
335.10 |
352.40 |
+14.40 |
64,182 |
138,701 |
-3,871 |
Jan15 |
141023 |
329.90 |
342.80 |
327.60 |
342.00 |
+12.00 |
21,655 |
70,173 |
+269 |
Mar15 |
141023 |
321.50 |
333.50 |
319.50 |
332.60 |
+11.10 |
18,566 |
58,952 |
+2,005 |
May15 |
141023 |
320.20 |
330.40 |
317.10 |
329.90 |
+10.60 |
6,627 |
32,561 |
-350 |
Jul15 |
141023 |
320.60 |
331.10 |
318.30 |
330.70 |
+10.20 |
6,885 |
30,142 |
-991 |
Aug15 |
141023 |
321.50 |
331.50 |
319.90 |
331.10 |
+9.80 |
364 |
5,774 |
+60 |
Sep15 |
141023 |
321.50 |
330.50 |
320.20 |
330.00 |
+8.70 |
271 |
3,951 |
-4 |
Oct15 |
141023 |
317.40 |
325.80 |
317.40 |
325.30 |
+7.10 |
262 |
3,581 |
+54 |
Dec15 |
141023 |
317.50 |
324.90 |
315.80 |
324.10 |
+6.70 |
1,049 |
16,904 |
+92 |
Jan16 |
141023 |
322.30 |
324.90 |
318.30 |
324.90 |
+6.60 |
4 |
422 |
+2 |
Total Volume and Open Interest |
119,942 |
361,784 |
-2,662 |
Soybean Oil(CBOT) |
Dec14 |
141023 |
32.13 |
32.81 |
31.94 |
32.67 |
+0.53 |
38,072 |
171,668 |
+279 |
Jan15 |
141023 |
32.35 |
33.05 |
32.20 |
32.92 |
+0.52 |
9,983 |
89,666 |
-6 |
Mar15 |
141023 |
32.61 |
33.29 |
32.45 |
33.17 |
+0.51 |
7,741 |
42,787 |
+403 |
May15 |
141023 |
32.81 |
33.50 |
32.67 |
33.37 |
+0.49 |
3,424 |
27,283 |
+243 |
Jul15 |
141023 |
33.10 |
33.70 |
32.86 |
33.58 |
+0.52 |
2,393 |
33,972 |
+139 |
Aug15 |
141023 |
33.40 |
33.68 |
33.14 |
33.65 |
+0.51 |
253 |
4,743 |
+92 |
Sep15 |
141023 |
33.13 |
33.68 |
33.13 |
33.67 |
+0.49 |
336 |
4,412 |
+147 |
Oct15 |
141023 |
33.25 |
33.62 |
33.07 |
33.50 |
+0.43 |
86 |
4,031 |
+40 |
Dec15 |
141023 |
33.07 |
33.67 |
32.94 |
33.52 |
+0.41 |
826 |
14,039 |
+32 |
Jan16 |
141023 |
33.58 |
33.71 |
33.29 |
33.71 |
+0.42 |
34 |
1,135 |
+7 |
Total Volume and Open Interest |
63,248 |
396,110 |
+1,412 |
Canola(WCE) |
Nov14 |
141023 |
413.4 |
419.9 |
411.1 |
418.7 |
+3.8 |
8,682 |
29,068 |
-3,774 |
Jan15 |
141023 |
418.2 |
422.9 |
413.2 |
421.3 |
+4.2 |
7,027 |
86,666 |
+1,889 |
Mar15 |
141023 |
420.6 |
427.2 |
417.8 |
425.1 |
+3.2 |
1,567 |
23,021 |
+149 |
May15 |
141023 |
423.3 |
430.6 |
420.9 |
428.2 |
+3.2 |
583 |
7,670 |
+230 |
Jul15 |
141023 |
424.3 |
430.9 |
421.9 |
429.3 |
+3.2 |
389 |
9,358 |
+89 |
Total Volume and Open Interest |
18,774 |
161,075 |
-1,419 |
Corn(CBOT) |
Dec14 |
141023 |
352.00 |
360.25 |
351.00 |
359.75 |
+6.75 |
159,476 |
688,275 |
-11,129 |
Mar15 |
141023 |
366.00 |
374.00 |
365.00 |
373.50 |
+6.50 |
34,872 |
282,630 |
+7,733 |
May15 |
141023 |
374.75 |
382.50 |
374.00 |
382.00 |
+6.00 |
9,656 |
71,120 |
-798 |
Jul15 |
141023 |
382.25 |
390.00 |
381.00 |
389.50 |
+6.25 |
26,335 |
104,984 |
+9,039 |
Sep15 |
141023 |
388.50 |
396.50 |
388.25 |
396.50 |
+6.25 |
2,827 |
24,686 |
+322 |
Dec15 |
141023 |
398.00 |
405.50 |
397.75 |
405.25 |
+6.25 |
13,953 |
111,439 |
+336 |
Mar16 |
141023 |
408.00 |
414.00 |
407.75 |
413.75 |
+6.00 |
225 |
3,413 |
+35 |
May16 |
141023 |
413.00 |
420.00 |
413.00 |
419.75 |
+5.25 |
68 |
1,349 |
-1 |
Jul16 |
141023 |
424.00 |
424.25 |
418.50 |
424.25 |
+5.75 |
74 |
2,068 |
+14 |
Sep16 |
141023 |
419.00 |
419.00 |
413.75 |
419.00 |
+5.25 |
1 |
554 |
+0 |
Total Volume and Open Interest |
247,581 |
1,296,024 |
+5,573 |
Wheat(CBOT) |
Dec14 |
141023 |
520.25 |
530.75 |
519.25 |
526.75 |
+4.50 |
55,907 |
229,250 |
-81 |
Mar15 |
141023 |
534.75 |
544.00 |
533.25 |
540.25 |
+4.25 |
21,237 |
92,666 |
+4,344 |
May15 |
141023 |
543.50 |
551.00 |
541.25 |
548.00 |
+4.25 |
4,213 |
28,833 |
+547 |
Jul15 |
141023 |
548.75 |
557.00 |
547.25 |
555.25 |
+5.50 |
4,959 |
44,585 |
-284 |
Sep15 |
141023 |
560.00 |
566.50 |
559.50 |
564.75 |
+5.25 |
401 |
4,411 |
-5 |
Dec15 |
141023 |
572.50 |
578.50 |
571.75 |
577.25 |
+5.50 |
875 |
13,736 |
+456 |
Total Volume and Open Interest |
87,629 |
415,383 |
+4,990 |
Wheat(KCBT) |
Dec14 |
141023 |
604.00 |
608.50 |
601.50 |
605.25 |
unch |
11,008 |
81,034 |
-1,469 |
Mar15 |
141023 |
604.25 |
609.50 |
603.75 |
607.75 |
+1.50 |
5,471 |
36,419 |
-36 |
May15 |
141023 |
603.00 |
607.75 |
602.25 |
607.25 |
+2.25 |
1,887 |
10,034 |
+63 |
Jul15 |
141023 |
595.25 |
601.00 |
594.00 |
600.00 |
+3.00 |
3,604 |
21,159 |
+368 |
Sep15 |
141023 |
607.00 |
611.50 |
607.00 |
611.50 |
+3.00 |
95 |
2,871 |
+28 |
Dec15 |
141023 |
624.00 |
630.00 |
624.00 |
629.25 |
+3.25 |
309 |
2,619 |
+242 |
Total Volume and Open Interest |
22,388 |
154,405 |
-802 |
Wheat(MGE) |
Dec14 |
141023 |
568.75 |
575.75 |
567.00 |
571.00 |
+2.25 |
5,040 |
31,073 |
-996 |
Mar15 |
141023 |
577.25 |
585.00 |
577.25 |
580.25 |
+2.00 |
2,741 |
17,543 |
+21 |
May15 |
141023 |
585.50 |
591.75 |
585.25 |
587.75 |
+2.25 |
549 |
6,531 |
+142 |
Jul15 |
141023 |
595.25 |
600.50 |
593.00 |
595.50 |
+2.00 |
219 |
3,915 |
-9 |
Sep15 |
141023 |
602.75 |
606.00 |
602.75 |
603.50 |
+2.50 |
70 |
2,422 |
+20 |
Total Volume and Open Interest |
8,653 |
63,625 |
-796 |
Oats(CBOT) |
Dec14 |
141023 |
353.75 |
365.75 |
353.75 |
360.50 |
+6.50 |
491 |
6,857 |
-36 |
Mar15 |
141023 |
340.00 |
350.75 |
340.00 |
348.00 |
+7.50 |
92 |
2,100 |
+50 |
May15 |
141023 |
335.50 |
340.50 |
333.50 |
339.50 |
+6.00 |
28 |
535 |
+7 |
Jul15 |
141023 |
329.75 |
330.00 |
325.75 |
329.00 |
+3.25 |
2 |
206 |
+1 |
Total Volume and Open Interest |
613 |
9,746 |
+22 |
Rough Rice(CBOT) |
Nov14 |
141023 |
12.56 |
12.56 |
12.33 |
12.36 |
-0.16 |
1,601 |
3,700 |
-650 |
Jan15 |
141023 |
12.76 |
12.79 |
12.57 |
12.60 |
-0.13 |
1,455 |
5,781 |
+666 |
Mar15 |
141023 |
12.91 |
13.01 |
12.85 |
12.85 |
-0.13 |
19 |
1,268 |
+1 |
May15 |
141023 |
13.05 |
13.18 |
13.05 |
13.05 |
-0.13 |
|
|
|
Total Volume and Open Interest |
3,075 |
10,749 |
+17 |
Live Cattle(CME) |
Oct14 |
141023 |
168.400 |
170.150 |
167.400 |
169.050 |
+1.000 |
2,266 |
6,204 |
-1,020 |
Dec14 |
141023 |
168.400 |
170.000 |
167.600 |
169.100 |
+1.000 |
27,972 |
146,695 |
+176 |
Feb15 |
141023 |
167.600 |
169.500 |
167.100 |
168.850 |
+1.220 |
9,689 |
69,294 |
+148 |
Apr15 |
141023 |
165.830 |
167.600 |
165.785 |
167.050 |
+1.265 |
6,716 |
48,581 |
+1,655 |
Jun15 |
141023 |
155.400 |
156.500 |
155.250 |
156.235 |
+1.250 |
4,626 |
24,891 |
+645 |
Aug15 |
141023 |
153.300 |
154.100 |
153.075 |
154.075 |
+1.175 |
413 |
6,807 |
+16 |
Total Volume and Open Interest |
52,044 |
309,198 |
+1,670 |
Feeder Cattle(CME) |
Oct14 |
141023 |
240.000 |
240.800 |
239.000 |
240.235 |
+0.785 |
827 |
4,385 |
-287 |
Nov14 |
141023 |
235.600 |
237.235 |
235.250 |
236.700 |
+1.515 |
2,956 |
11,922 |
-310 |
Jan15 |
141023 |
229.685 |
231.250 |
229.630 |
230.985 |
+1.700 |
3,903 |
15,166 |
+286 |
Mar15 |
141023 |
227.850 |
229.185 |
227.435 |
228.935 |
+1.585 |
751 |
5,818 |
-106 |
Apr15 |
141023 |
228.000 |
229.185 |
227.485 |
229.035 |
+1.705 |
307 |
1,401 |
+47 |
May15 |
141023 |
227.850 |
229.350 |
227.550 |
229.185 |
+1.750 |
329 |
3,617 |
+67 |
Aug15 |
141023 |
228.600 |
229.750 |
228.235 |
229.750 |
+1.700 |
209 |
2,254 |
+85 |
Total Volume and Open Interest |
9,293 |
44,617 |
-211 |
Lean Hogs(CME) |
Dec14 |
141023 |
89.500 |
89.800 |
88.035 |
88.730 |
-1.020 |
14,080 |
101,578 |
-956 |
Feb15 |
141023 |
87.700 |
87.900 |
86.650 |
87.450 |
-0.400 |
5,400 |
52,440 |
-129 |
Apr15 |
141023 |
89.050 |
89.400 |
88.080 |
88.550 |
-0.750 |
3,277 |
39,201 |
+524 |
May15 |
141023 |
89.350 |
89.785 |
89.300 |
89.500 |
unch |
12 |
1,018 |
+0 |
Jun15 |
141023 |
93.200 |
93.250 |
92.230 |
92.700 |
-0.550 |
1,191 |
19,814 |
-161 |
Jul15 |
141023 |
91.350 |
91.800 |
91.000 |
91.400 |
-0.300 |
262 |
6,327 |
-48 |
Aug15 |
141023 |
89.000 |
89.450 |
88.785 |
89.450 |
unch |
105 |
3,974 |
-31 |
Oct15 |
141023 |
76.700 |
76.800 |
76.700 |
76.800 |
+0.100 |
12 |
1,034 |
+6 |
Total Volume and Open Interest |
24,339 |
226,552 |
-795 |
Class III Milk(CME) |
Oct14 |
141023 |
23.96 |
23.98 |
23.91 |
23.94 |
-0.04 |
96 |
5,598 |
-21 |
Nov14 |
141023 |
21.80 |
21.99 |
20.99 |
21.01 |
-0.73 |
557 |
4,594 |
+6 |
Dec14 |
141023 |
19.18 |
19.46 |
18.56 |
18.66 |
-0.57 |
420 |
3,973 |
+41 |
Jan15 |
141023 |
18.23 |
18.34 |
17.76 |
17.76 |
-0.44 |
102 |
3,309 |
+40 |
Feb15 |
141023 |
17.49 |
17.51 |
17.08 |
17.10 |
-0.30 |
91 |
3,182 |
+70 |
Mar15 |
141023 |
17.25 |
17.31 |
17.05 |
17.09 |
-0.11 |
68 |
2,868 |
+7 |
Apr15 |
141023 |
16.97 |
17.00 |
16.90 |
16.93 |
+0.01 |
18 |
2,434 |
+12 |
May15 |
141023 |
16.95 |
16.97 |
16.85 |
16.85 |
-0.06 |
60 |
2,337 |
+32 |
Jun15 |
141023 |
17.04 |
17.06 |
16.94 |
16.96 |
-0.08 |
50 |
2,129 |
+13 |
Jul15 |
141023 |
17.10 |
17.12 |
17.02 |
17.02 |
-0.04 |
60 |
1,550 |
+57 |
Aug15 |
141023 |
17.20 |
17.20 |
17.10 |
17.10 |
-0.06 |
27 |
1,452 |
+22 |
Sep15 |
141023 |
17.22 |
17.24 |
17.17 |
17.20 |
+0.01 |
116 |
1,420 |
+113 |
Oct15 |
141023 |
17.24 |
17.25 |
17.21 |
17.21 |
+0.01 |
34 |
1,087 |
+28 |
Total Volume and Open Interest |
1,762 |
38,189 |
+453 |
Cocoa(ICE) |
Dec14 |
141023 |
3087 |
3175 |
3070 |
3120 |
+7 |
6,417 |
82,397 |
-615 |
Mar15 |
141023 |
3070 |
3150 |
3048 |
3097 |
+7 |
5,363 |
63,166 |
+473 |
May15 |
141023 |
3040 |
3121 |
3031 |
3080 |
+8 |
1,485 |
22,914 |
+201 |
Jul15 |
141023 |
3034 |
3112 |
3022 |
3072 |
+8 |
133 |
13,008 |
-7 |
Sep15 |
141023 |
3022 |
3090 |
3009 |
3060 |
+8 |
61 |
3,970 |
+9 |
Dec15 |
141023 |
2992 |
3070 |
2992 |
3040 |
+10 |
28 |
5,671 |
+4 |
Mar16 |
141023 |
2981 |
3057 |
2973 |
3022 |
+9 |
50 |
4,271 |
+24 |
Total Volume and Open Interest |
13,558 |
196,589 |
+74 |
Coffee "C"(ICE) |
Dec14 |
141023 |
191.90 |
194.80 |
189.30 |
193.30 |
+2.20 |
19,130 |
82,912 |
-1,623 |
Mar15 |
141023 |
196.30 |
199.00 |
193.50 |
197.50 |
+2.20 |
7,504 |
52,078 |
+1,927 |
May15 |
141023 |
200.00 |
200.25 |
195.85 |
199.80 |
+2.15 |
2,589 |
15,268 |
+662 |
Jul15 |
141023 |
201.10 |
202.00 |
197.65 |
201.45 |
+2.15 |
642 |
7,167 |
+92 |
Sep15 |
141023 |
203.00 |
203.05 |
198.70 |
202.15 |
+1.90 |
199 |
4,954 |
+53 |
Dec15 |
141023 |
203.25 |
203.25 |
199.70 |
202.65 |
+1.90 |
148 |
5,834 |
+54 |
Total Volume and Open Interest |
30,371 |
173,882 |
+1,212 |
Orange Juice(ICE) |
Nov14 |
141023 |
140.20 |
142.30 |
139.25 |
140.25 |
+0.50 |
482 |
3,915 |
-347 |
Jan15 |
141023 |
139.95 |
141.95 |
139.50 |
140.60 |
+0.65 |
570 |
7,918 |
+319 |
Mar15 |
141023 |
141.85 |
143.90 |
141.85 |
142.40 |
+0.35 |
23 |
1,537 |
+7 |
May15 |
141023 |
144.20 |
144.20 |
144.20 |
144.20 |
-0.25 |
0 |
442 |
+0 |
Jul15 |
141023 |
146.50 |
146.50 |
146.50 |
146.50 |
-0.75 |
10 |
89 |
+10 |
Sep15 |
141023 |
147.30 |
147.30 |
147.30 |
147.30 |
-0.75 |
|
|
|
Total Volume and Open Interest |
1,085 |
13,901 |
-11 |
Sugar #11(ICE) |
Mar15 |
141023 |
16.50 |
16.59 |
16.13 |
16.16 |
-0.34 |
37,675 |
464,380 |
+117 |
May15 |
141023 |
16.76 |
16.84 |
16.43 |
16.45 |
-0.31 |
8,560 |
96,552 |
+1,487 |
Jul15 |
141023 |
17.06 |
17.09 |
16.73 |
16.76 |
-0.26 |
6,584 |
85,449 |
+714 |
Oct15 |
141023 |
17.46 |
17.52 |
17.21 |
17.24 |
-0.20 |
2,121 |
53,860 |
-335 |
Mar16 |
141023 |
18.16 |
18.21 |
17.95 |
17.99 |
-0.17 |
749 |
24,991 |
+20 |
May16 |
141023 |
18.24 |
18.24 |
18.05 |
18.12 |
-0.11 |
157 |
5,999 |
+63 |
Jul16 |
141023 |
18.19 |
18.25 |
18.11 |
18.21 |
-0.06 |
109 |
7,191 |
+45 |
Oct16 |
141023 |
18.43 |
18.46 |
18.33 |
18.46 |
-0.03 |
37 |
7,151 |
+18 |
Total Volume and Open Interest |
56,022 |
752,545 |
+2,132 |
London Cocoa(LCE) |
Dec14 |
141023 |
2022 |
2066 |
2005 |
2031 |
+2 |
3,520 |
70,238 |
-814 |
Mar15 |
141023 |
1991 |
2035 |
1977 |
2003 |
+5 |
3,169 |
85,967 |
-692 |
May15 |
141023 |
1970 |
2011 |
1953 |
1979 |
+5 |
1,102 |
32,792 |
-69 |
Jul15 |
141023 |
1954 |
1991 |
1941 |
1968 |
+5 |
250 |
12,922 |
-21 |
Sep15 |
141023 |
1943 |
1980 |
1931 |
1957 |
+5 |
172 |
17,599 |
+41 |
Dec15 |
141023 |
1929 |
1971 |
1919 |
1945 |
+6 |
180 |
8,203 |
+41 |
Mar16 |
141023 |
1906 |
1952 |
1902 |
1925 |
+7 |
204 |
10,363 |
+101 |
Total Volume and Open Interest |
8,618 |
238,523 |
-1,392 |
London Sugar(LCE) |
Dec14 |
141023 |
424.20 |
430.20 |
423.00 |
423.10 |
-1.30 |
6,113 |
34,927 |
+648 |
Mar15 |
141023 |
429.30 |
432.30 |
423.60 |
424.10 |
-5.80 |
849 |
30,678 |
+322 |
May15 |
141023 |
439.60 |
441.70 |
433.60 |
434.10 |
-5.80 |
605 |
8,658 |
+130 |
Aug15 |
141023 |
451.20 |
452.40 |
445.00 |
445.50 |
-5.80 |
391 |
5,026 |
+245 |
Oct15 |
141023 |
460.00 |
460.00 |
454.10 |
454.60 |
-5.50 |
56 |
2,223 |
+56 |
Total Volume and Open Interest |
8,014 |
82,809 |
+1,401 |
Cotton(ICE) |
Dec14 |
141023 |
62.54 |
63.30 |
61.98 |
63.04 |
+0.36 |
11,308 |
94,649 |
+65 |
Mar15 |
141023 |
61.75 |
62.14 |
61.35 |
61.88 |
-0.04 |
4,600 |
69,258 |
+572 |
May15 |
141023 |
62.64 |
62.98 |
62.26 |
62.77 |
-0.06 |
811 |
11,028 |
+174 |
Jul15 |
141023 |
63.57 |
63.82 |
63.24 |
63.67 |
-0.03 |
510 |
6,985 |
+114 |
Oct15 |
141023 |
64.68 |
64.68 |
64.68 |
64.68 |
-0.03 |
0 |
5 |
+0 |
Dec15 |
141023 |
65.50 |
65.55 |
65.15 |
65.47 |
-0.08 |
239 |
8,245 |
+28 |
Total Volume and Open Interest |
17,468 |
190,283 |
+953 |
Lumber(CME) |
Nov14 |
141023 |
329.6 |
336.0 |
329.5 |
329.6 |
+0.9 |
320 |
1,252 |
-110 |
Jan15 |
141023 |
333.0 |
337.0 |
331.6 |
331.9 |
+1.1 |
255 |
2,127 |
+45 |
Mar15 |
141023 |
338.6 |
340.0 |
335.9 |
337.0 |
+1.0 |
7 |
132 |
+4 |
May15 |
141023 |
342.3 |
343.0 |
338.5 |
341.0 |
+2.0 |
0 |
17 |
+0 |
Total Volume and Open Interest |
582 |
3,529 |
-61 |
Crude Oil(NYM) |
Dec14 |
141023 |
80.42 |
82.37 |
80.05 |
82.09 |
+1.57 |
297,522 |
336,091 |
-1,344 |
Jan15 |
141023 |
80.07 |
82.00 |
79.66 |
81.75 |
+1.62 |
65,883 |
160,782 |
-1,540 |
Feb15 |
141023 |
79.69 |
81.64 |
79.35 |
81.46 |
+1.65 |
27,671 |
58,878 |
+1,393 |
Mar15 |
141023 |
79.45 |
81.50 |
79.14 |
81.23 |
+1.69 |
31,453 |
110,723 |
-2,275 |
Apr15 |
141023 |
78.94 |
81.33 |
78.88 |
81.06 |
+1.74 |
10,102 |
39,992 |
+258 |
May15 |
141023 |
79.00 |
81.13 |
79.00 |
80.94 |
+1.76 |
5,098 |
31,672 |
-44 |
Jun15 |
141023 |
78.95 |
81.10 |
78.63 |
80.83 |
+1.75 |
28,037 |
138,507 |
-928 |
Jul15 |
141023 |
78.92 |
80.70 |
78.55 |
80.65 |
+1.72 |
2,591 |
32,174 |
+104 |
Aug15 |
141023 |
78.81 |
80.75 |
78.74 |
80.49 |
+1.67 |
1,695 |
25,447 |
-162 |
Sep15 |
141023 |
78.76 |
80.51 |
78.74 |
80.40 |
+1.62 |
7,357 |
44,182 |
-533 |
Oct15 |
141023 |
79.29 |
80.35 |
79.29 |
80.35 |
+1.58 |
834 |
24,845 |
+57 |
Nov15 |
141023 |
80.10 |
80.37 |
79.71 |
80.37 |
+1.54 |
1,159 |
24,450 |
-7 |
Dec15 |
141023 |
78.80 |
80.67 |
78.52 |
80.39 |
+1.50 |
29,601 |
151,996 |
+421 |
Jan16 |
141023 |
80.32 |
80.32 |
80.32 |
80.32 |
+1.48 |
237 |
29,186 |
+89 |
Feb16 |
141023 |
80.27 |
80.27 |
80.27 |
80.27 |
+1.46 |
115 |
10,915 |
+12 |
Mar16 |
141023 |
80.24 |
80.24 |
80.24 |
80.24 |
+1.44 |
1,123 |
16,957 |
-184 |
Total Volume and Open Interest |
525,794 |
1,457,209 |
-26,346 |
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 |
141023 |
80.400 |
82.350 |
80.050 |
82.100 |
+1.575 |
8,493 |
3,266 |
+110 |
Jan15 |
141023 |
80.075 |
81.950 |
79.700 |
81.750 |
+1.625 |
172 |
297 |
+40 |
Feb15 |
141023 |
79.500 |
81.525 |
79.500 |
81.450 |
+1.650 |
17 |
107 |
+5 |
Mar15 |
141023 |
79.175 |
81.225 |
79.175 |
81.225 |
+1.675 |
3 |
29 |
-1 |
Apr15 |
141023 |
81.050 |
81.050 |
81.050 |
81.050 |
+1.725 |
1 |
2 |
+0 |
May15 |
141023 |
79.650 |
80.950 |
79.650 |
80.950 |
+1.775 |
1 |
5 |
-1 |
Jun15 |
141023 |
80.825 |
80.825 |
80.825 |
80.825 |
+1.750 |
1 |
29 |
+1 |
Jul15 |
141023 |
80.650 |
80.650 |
80.650 |
80.650 |
+1.725 |
0 |
9 |
+0 |
Total Volume and Open Interest |
8,697 |
3,853 |
+158 |
NY Harbor ULSD(NYM) |
Nov14 |
141023 |
246.61 |
250.72 |
245.31 |
249.90 |
+2.56 |
39,328 |
36,877 |
-4,841 |
Dec14 |
141023 |
245.78 |
249.54 |
244.10 |
248.64 |
+2.72 |
52,053 |
107,932 |
+3,714 |
Jan15 |
141023 |
245.80 |
249.73 |
244.42 |
248.87 |
+3.05 |
18,937 |
59,672 |
+1,286 |
Feb15 |
141023 |
244.90 |
249.70 |
244.21 |
248.89 |
+3.24 |
10,086 |
37,318 |
+466 |
Mar15 |
141023 |
245.19 |
249.33 |
244.07 |
248.45 |
+3.30 |
7,337 |
42,528 |
-414 |
Apr15 |
141023 |
244.39 |
248.40 |
244.39 |
247.69 |
+3.34 |
3,918 |
26,996 |
-98 |
May15 |
141023 |
243.13 |
248.26 |
243.13 |
247.53 |
+3.33 |
1,793 |
10,163 |
+47 |
Jun15 |
141023 |
244.30 |
248.57 |
242.96 |
247.77 |
+3.28 |
5,666 |
22,683 |
-952 |
Jul15 |
141023 |
244.21 |
249.48 |
243.96 |
248.70 |
+3.25 |
599 |
5,290 |
+61 |
Aug15 |
141023 |
247.68 |
250.52 |
247.68 |
249.78 |
+3.23 |
168 |
3,573 |
+18 |
Sep15 |
141023 |
246.19 |
251.58 |
245.87 |
250.77 |
+3.18 |
327 |
4,844 |
-10 |
Oct15 |
141023 |
249.60 |
252.04 |
249.60 |
251.50 |
+3.12 |
364 |
3,428 |
+21 |
Nov15 |
141023 |
250.69 |
253.25 |
250.69 |
252.08 |
+3.05 |
285 |
2,958 |
-1 |
Dec15 |
141023 |
250.48 |
253.16 |
250.48 |
252.39 |
+2.97 |
2,263 |
19,321 |
+50 |
Total Volume and Open Interest |
144,664 |
392,127 |
-778 |
RBOB Gasoline(NYM) |
Nov14 |
141023 |
215.19 |
221.40 |
213.55 |
220.69 |
+5.13 |
37,719 |
41,851 |
-3,458 |
Dec14 |
141023 |
210.50 |
217.32 |
209.21 |
216.62 |
+5.72 |
46,658 |
113,491 |
+3,531 |
Jan15 |
141023 |
210.93 |
217.02 |
209.41 |
216.42 |
+5.58 |
14,483 |
45,423 |
+1,132 |
Feb15 |
141023 |
212.27 |
218.28 |
210.80 |
217.71 |
+5.47 |
5,603 |
19,549 |
+502 |
Mar15 |
141023 |
213.58 |
220.37 |
213.58 |
220.01 |
+5.52 |
4,780 |
24,907 |
+558 |
Apr15 |
141023 |
232.78 |
239.09 |
232.19 |
239.04 |
+5.39 |
2,443 |
19,381 |
+680 |
May15 |
141023 |
234.86 |
239.86 |
234.79 |
239.63 |
+5.24 |
934 |
14,344 |
+113 |
Jun15 |
141023 |
233.63 |
239.53 |
233.23 |
238.78 |
+5.05 |
1,642 |
14,215 |
-36 |
Jul15 |
141023 |
235.69 |
238.10 |
233.92 |
237.42 |
+5.01 |
351 |
5,194 |
+49 |
Aug15 |
141023 |
232.45 |
235.56 |
232.45 |
235.56 |
+5.02 |
187 |
1,735 |
-2 |
Total Volume and Open Interest |
116,869 |
324,155 |
+2,973 |
e-miNY RBOB Gasoline(NYM) |
Nov14 |
141023 |
220.70 |
220.70 |
220.69 |
220.70 |
+5.10 |
1 |
1 |
+0 |
Dec14 |
141023 |
216.60 |
216.62 |
216.60 |
216.60 |
+5.70 |
|
|
|
Jan15 |
141023 |
216.40 |
216.42 |
216.40 |
216.40 |
+5.60 |
|
|
|
Feb15 |
141023 |
217.70 |
217.71 |
217.70 |
217.70 |
+5.50 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
Nov14 |
141023 |
3.662 |
3.683 |
3.590 |
3.622 |
-0.037 |
95,999 |
61,644 |
-11,679 |
Dec14 |
141023 |
3.741 |
3.766 |
3.674 |
3.706 |
-0.039 |
52,619 |
148,139 |
+1,795 |
Jan15 |
141023 |
3.832 |
3.848 |
3.760 |
3.791 |
-0.037 |
29,690 |
175,863 |
-2,929 |
Feb15 |
141023 |
3.821 |
3.841 |
3.758 |
3.787 |
-0.036 |
10,943 |
55,870 |
+1,121 |
Mar15 |
141023 |
3.764 |
3.785 |
3.700 |
3.731 |
-0.037 |
17,594 |
94,333 |
+373 |
Apr15 |
141023 |
3.597 |
3.602 |
3.528 |
3.555 |
-0.034 |
13,059 |
74,209 |
+234 |
May15 |
141023 |
3.566 |
3.585 |
3.517 |
3.542 |
-0.034 |
5,612 |
47,731 |
-340 |
Jun15 |
141023 |
3.585 |
3.599 |
3.549 |
3.573 |
-0.034 |
1,806 |
26,044 |
-50 |
Jul15 |
141023 |
3.619 |
3.630 |
3.586 |
3.606 |
-0.034 |
919 |
22,083 |
-325 |
Aug15 |
141023 |
3.634 |
3.649 |
3.600 |
3.619 |
-0.035 |
611 |
21,748 |
+2 |
Sep15 |
141023 |
3.640 |
3.667 |
3.590 |
3.612 |
-0.036 |
443 |
17,284 |
-31 |
Oct15 |
141023 |
3.665 |
3.692 |
3.618 |
3.641 |
-0.033 |
5,354 |
39,435 |
+1,137 |
Nov15 |
141023 |
3.760 |
3.760 |
3.715 |
3.736 |
-0.031 |
535 |
20,658 |
+50 |
Dec15 |
141023 |
3.907 |
3.909 |
3.865 |
3.888 |
-0.026 |
522 |
19,786 |
-213 |
Jan16 |
141023 |
4.015 |
4.027 |
3.976 |
3.999 |
-0.024 |
1,672 |
17,543 |
-226 |
Feb16 |
141023 |
4.000 |
4.000 |
3.983 |
3.983 |
-0.024 |
76 |
3,495 |
-22 |
Total Volume and Open Interest |
239,887 |
912,072 |
-12,366 |
Brent Crude Oil(ICE) |
Dec14 |
141023 |
84.71 |
87.19 |
84.12 |
86.83 |
+2.12 |
258,394 |
329,629 |
-11,877 |
Jan15 |
141023 |
84.92 |
87.55 |
84.52 |
87.21 |
+2.13 |
117,317 |
266,034 |
+8,816 |
Feb15 |
141023 |
85.41 |
87.96 |
84.97 |
87.65 |
+2.11 |
52,210 |
85,215 |
-1,218 |
Mar15 |
141023 |
85.89 |
88.40 |
85.50 |
88.09 |
+2.06 |
47,054 |
87,733 |
+909 |
Apr15 |
141023 |
86.32 |
88.78 |
85.93 |
88.47 |
+2.01 |
19,544 |
58,600 |
+1,292 |
May15 |
141023 |
86.66 |
89.06 |
86.26 |
88.76 |
+1.97 |
17,066 |
48,696 |
+3,135 |
Jun15 |
141023 |
86.93 |
89.32 |
86.54 |
88.98 |
+1.92 |
54,028 |
109,544 |
+4,902 |
Jul15 |
141023 |
86.85 |
89.47 |
86.84 |
89.20 |
+1.86 |
5,379 |
32,172 |
+651 |
Aug15 |
141023 |
87.39 |
89.40 |
87.39 |
89.38 |
+1.81 |
3,820 |
29,485 |
+377 |
Sep15 |
141023 |
87.40 |
89.60 |
87.40 |
89.47 |
+1.75 |
8,489 |
36,518 |
-1,200 |
Oct15 |
141023 |
87.83 |
89.58 |
87.80 |
89.58 |
+1.69 |
2,721 |
23,482 |
-181 |
Nov15 |
141023 |
89.69 |
89.69 |
89.69 |
89.69 |
+1.65 |
2,777 |
22,673 |
-186 |
Dec15 |
141023 |
88.18 |
90.08 |
87.71 |
89.77 |
+1.61 |
65,675 |
103,969 |
+1,518 |
Jan16 |
141023 |
89.88 |
89.88 |
89.88 |
89.88 |
+1.57 |
1,167 |
17,599 |
+158 |
Total Volume and Open Interest |
689,287 |
1,458,024 |
+12,407 |
Gas Oil(ICE) |
Nov14 |
141023 |
728.25 |
745.50 |
725.00 |
741.50 |
-0.25 |
53,081 |
87,361 |
-4,755 |
Dec14 |
141023 |
730.50 |
747.00 |
726.75 |
743.00 |
-0.25 |
66,821 |
138,082 |
+3,517 |
Jan15 |
141023 |
733.00 |
749.25 |
729.50 |
745.75 |
+0.25 |
21,848 |
66,447 |
-3,020 |
Feb15 |
141023 |
749.50 |
766.50 |
747.75 |
763.00 |
unch |
6,543 |
32,229 |
-313 |
Mar15 |
141023 |
753.25 |
768.00 |
749.75 |
765.00 |
unch |
4,479 |
21,015 |
+698 |
Apr15 |
141023 |
754.75 |
769.00 |
752.25 |
767.00 |
+0.50 |
1,545 |
9,872 |
+339 |
May15 |
141023 |
756.25 |
771.75 |
754.00 |
768.75 |
+0.75 |
1,169 |
8,131 |
+229 |
Jun15 |
141023 |
758.25 |
774.00 |
755.50 |
770.25 |
+0.75 |
5,039 |
22,595 |
+593 |
Jul15 |
141023 |
760.50 |
775.25 |
758.00 |
772.50 |
+1.00 |
1,483 |
6,986 |
+621 |
Aug15 |
141023 |
763.00 |
777.25 |
763.00 |
774.75 |
+1.50 |
531 |
3,934 |
+59 |
Total Volume and Open Interest |
167,321 |
439,922 |
-2,193 |
Ethanol(CBOT) |
Nov14 |
141023 |
1.744 |
1.760 |
1.700 |
1.712 |
-0.064 |
275 |
773 |
-106 |
Dec14 |
141023 |
1.682 |
1.692 |
1.640 |
1.655 |
-0.050 |
297 |
1,821 |
+25 |
Jan15 |
141023 |
1.636 |
1.642 |
1.598 |
1.607 |
-0.044 |
140 |
1,579 |
+32 |
Feb15 |
141023 |
1.625 |
1.630 |
1.585 |
1.600 |
-0.032 |
32 |
642 |
+16 |
Mar15 |
141023 |
1.620 |
1.624 |
1.591 |
1.600 |
-0.032 |
22 |
887 |
+14 |
Apr15 |
141023 |
1.599 |
1.599 |
1.599 |
1.599 |
-0.032 |
19 |
367 |
-2 |
May15 |
141023 |
1.610 |
1.610 |
1.610 |
1.610 |
-0.032 |
4 |
302 |
-1 |
Jun15 |
141023 |
1.609 |
1.609 |
1.609 |
1.609 |
-0.032 |
2 |
211 |
-1 |
Total Volume and Open Interest |
798 |
6,740 |
-24 |
WTI Crude Oil(ICE) |
Dec14 |
141023 |
80.39 |
82.36 |
80.10 |
82.09 |
+1.57 |
44,057 |
124,839 |
+14 |
Jan15 |
141023 |
79.98 |
81.99 |
79.88 |
81.75 |
+1.62 |
17,146 |
39,776 |
-1,660 |
Feb15 |
141023 |
79.50 |
81.71 |
79.50 |
81.46 |
+1.65 |
8,978 |
16,916 |
+43 |
Mar15 |
141023 |
79.22 |
81.25 |
79.22 |
81.23 |
+1.69 |
5,943 |
36,496 |
+436 |
Apr15 |
141023 |
79.28 |
81.06 |
79.20 |
81.06 |
+1.74 |
1,511 |
8,289 |
+68 |
May15 |
141023 |
79.11 |
80.94 |
79.11 |
80.94 |
+1.76 |
1,816 |
5,440 |
-38 |
Jun15 |
141023 |
78.77 |
81.11 |
78.77 |
80.83 |
+1.75 |
5,938 |
50,242 |
+588 |
Jul15 |
141023 |
78.87 |
80.65 |
78.82 |
80.65 |
+1.72 |
274 |
4,089 |
+61 |
Aug15 |
141023 |
78.64 |
80.49 |
78.64 |
80.49 |
+1.67 |
265 |
2,372 |
+9 |
Sep15 |
141023 |
78.75 |
80.40 |
78.70 |
80.40 |
+1.62 |
378 |
11,258 |
+31 |
Oct15 |
141023 |
80.35 |
80.35 |
80.35 |
80.35 |
+1.58 |
110 |
2,439 |
+12 |
Nov15 |
141023 |
80.37 |
80.37 |
80.37 |
80.37 |
+1.54 |
128 |
5,956 |
+1 |
Dec15 |
141023 |
78.74 |
80.52 |
78.74 |
80.39 |
+1.50 |
7,891 |
78,880 |
+195 |
Jan16 |
141023 |
80.32 |
80.32 |
80.32 |
80.32 |
+1.48 |
1 |
6,652 |
+1 |
Feb16 |
141023 |
80.27 |
80.27 |
80.27 |
80.27 |
+1.46 |
13 |
393 |
-3 |
Mar16 |
141023 |
80.24 |
80.24 |
80.24 |
80.24 |
+1.44 |
13 |
2,130 |
+10 |
Total Volume and Open Interest |
97,618 |
468,448 |
-112 |
US Dollar Index(ICE) |
Dec14 |
141023 |
85.870 |
86.050 |
85.755 |
85.945 |
+0.090 |
32,410 |
77,033 |
-1,051 |
Mar15 |
141023 |
86.045 |
86.185 |
86.000 |
86.125 |
+0.103 |
211 |
3,003 |
-66 |
Jun15 |
141023 |
86.280 |
86.305 |
86.280 |
86.305 |
+0.103 |
0 |
225 |
+0 |
Total Volume and Open Interest |
32,622 |
80,315 |
-1,116 |
Australian Dollar(CME) |
Dec14 |
141023 |
87.33 |
87.75 |
87.17 |
87.25 |
-0.22 |
94,533 |
115,521 |
+693 |
Mar15 |
141023 |
86.78 |
87.11 |
86.63 |
86.69 |
-0.21 |
175 |
421 |
-75 |
Jun15 |
141023 |
86.13 |
86.13 |
86.13 |
86.13 |
-0.22 |
0 |
49 |
+0 |
Total Volume and Open Interest |
94,708 |
116,027 |
+618 |
British Pound(CME) |
Dec14 |
141023 |
160.37 |
160.54 |
159.88 |
160.22 |
-0.21 |
66,102 |
134,994 |
-1,102 |
Mar15 |
141023 |
160.28 |
160.29 |
159.81 |
160.09 |
-0.21 |
33 |
636 |
+8 |
Jun15 |
141023 |
159.93 |
159.93 |
159.93 |
159.93 |
-0.20 |
0 |
109 |
+0 |
Total Volume and Open Interest |
66,135 |
135,766 |
-1,094 |
Canadian Dollar(CME) |
Dec14 |
141023 |
88.83 |
89.11 |
88.66 |
88.88 |
unch |
52,448 |
92,009 |
+712 |
Mar15 |
141023 |
88.65 |
88.80 |
88.46 |
88.67 |
unch |
86 |
7,914 |
+36 |
Jun15 |
141023 |
88.34 |
88.51 |
88.30 |
88.46 |
-0.01 |
11 |
964 |
+1 |
Sep15 |
141023 |
88.27 |
88.27 |
88.27 |
88.27 |
-0.01 |
0 |
1,000 |
+0 |
Total Volume and Open Interest |
52,585 |
102,270 |
+789 |
Japanese Yen(CME) |
Dec14 |
141023 |
93.33 |
93.40 |
92.33 |
92.45 |
-0.88 |
162,494 |
182,746 |
-6,794 |
Mar15 |
141023 |
93.40 |
93.45 |
92.49 |
92.55 |
-0.89 |
79 |
2,590 |
-28 |
Jun15 |
141023 |
93.35 |
93.35 |
92.59 |
92.66 |
-0.89 |
2 |
46 |
-1 |
Total Volume and Open Interest |
162,575 |
185,412 |
-6,823 |
Swiss Franc(CME) |
Dec14 |
141023 |
104.88 |
105.11 |
104.64 |
104.88 |
unch |
39,156 |
55,181 |
-417 |
Mar15 |
141023 |
104.89 |
105.04 |
104.82 |
104.98 |
unch |
30 |
345 |
+1 |
Jun15 |
141023 |
105.11 |
105.11 |
105.11 |
105.11 |
-0.01 |
18 |
20 |
+18 |
Total Volume and Open Interest |
39,204 |
55,559 |
-398 |
EuroFX(CME) |
Dec14 |
141023 |
126.50 |
126.80 |
126.17 |
126.53 |
+0.05 |
226,381 |
433,426 |
+6,982 |
Mar15 |
141023 |
126.56 |
126.84 |
126.29 |
126.61 |
+0.05 |
798 |
5,830 |
+21 |
Jun15 |
141023 |
126.44 |
126.78 |
126.44 |
126.70 |
+0.05 |
21 |
525 |
+17 |
Total Volume and Open Interest |
227,204 |
439,863 |
+7,018 |
Mexican Peso(CME) |
Nov14 |
141023 |
737.25 |
737.25 |
737.25 |
737.25 |
+0.50 |
|
|
|
Dec14 |
141023 |
734.62 |
738.25 |
734.62 |
736.00 |
+0.62 |
33,868 |
126,686 |
-1,625 |
Total Volume and Open Interest |
38,845 |
138,193 |
+2,373 |
Brazilian Real(CME) |
Nov14 |
141023 |
399.45 |
400.15 |
396.65 |
397.05 |
-3.15 |
395 |
1,542 |
+11 |
Dec14 |
141023 |
397.20 |
397.50 |
393.00 |
393.95 |
-3.15 |
439 |
9,377 |
-73 |
Jan15 |
141023 |
391.60 |
391.60 |
390.95 |
390.95 |
-3.05 |
0 |
23,434 |
+0 |
Feb15 |
141023 |
388.00 |
388.00 |
388.00 |
388.00 |
-3.20 |
|
|
|
Total Volume and Open Interest |
834 |
46,570 |
-62 |
30-Year T-Bonds(CBOT) |
Dec14 |
141023 |
142~180 |
142~280 |
141~070 |
141~230 |
-0~220 |
352,415 |
868,285 |
+4,089 |
Mar15 |
141023 |
141~040 |
141~040 |
139~290 |
140~070 |
-0~220 |
296 |
1,115 |
+110 |
Jun15 |
141023 |
151~200 |
151~200 |
150~020 |
150~250 |
-0~220 |
|
|
|
Total Volume and Open Interest |
352,711 |
869,400 |
+4,199 |
10-Year T-Notes(CBOT) |
Dec14 |
141023 |
127~175 |
127~220 |
126~260 |
127~005 |
-0~130 |
1,487,432 |
2,826,531 |
+25,270 |
Mar15 |
141023 |
126~315 |
126~315 |
126~050 |
126~095 |
-0~140 |
2,186 |
11,859 |
+1,135 |
Jun15 |
141023 |
126~095 |
126~095 |
126~095 |
126~095 |
-0~140 |
|
|
|
Total Volume and Open Interest |
1,489,618 |
2,838,390 |
+26,405 |
5-Year T-Notes(CBOT) |
Dec14 |
141023 |
120~074 |
120~096 |
119~256 |
119~292 |
-0~074 |
626,618 |
1,886,064 |
-6,578 |
Mar15 |
141023 |
119~156 |
119~156 |
119~014 |
119~052 |
-0~080 |
1,987 |
9,887 |
-304 |
Jun15 |
141023 |
119~052 |
119~052 |
119~052 |
119~052 |
-0~080 |
|
|
|
Total Volume and Open Interest |
628,605 |
1,895,951 |
-6,882 |
2 Year T-Notes(CBOT) |
Dec14 |
141023 |
109~304 |
109~306 |
109~276 |
109~284 |
-0~012 |
189,594 |
1,397,989 |
+2,625 |
Mar15 |
141023 |
109~170 |
109~190 |
109~170 |
109~172 |
-0~016 |
28 |
3,314 |
+10 |
Jun15 |
141023 |
109~112 |
109~130 |
109~112 |
109~112 |
-0~016 |
|
|
|
Total Volume and Open Interest |
189,622 |
1,401,303 |
+2,635 |
Eurodollars(CME) |
Dec14 |
141023 |
99.765 |
99.765 |
99.740 |
99.760 |
unch |
79,770 |
843,316 |
-5,237 |
Mar15 |
141023 |
99.735 |
99.740 |
99.730 |
99.735 |
-0.005 |
121,828 |
1,093,164 |
+7,410 |
Jun15 |
141023 |
99.640 |
99.645 |
99.620 |
99.625 |
-0.010 |
166,325 |
1,001,912 |
+9,944 |
Sep15 |
141023 |
99.480 |
99.485 |
99.435 |
99.450 |
-0.015 |
167,331 |
848,038 |
-7,829 |
Dec15 |
141023 |
99.270 |
99.280 |
99.210 |
99.230 |
-0.025 |
304,918 |
1,260,465 |
-362 |
Mar16 |
141023 |
99.065 |
99.070 |
98.985 |
99.005 |
-0.040 |
297,344 |
905,886 |
-25,945 |
Jun16 |
141023 |
98.840 |
98.855 |
98.750 |
98.770 |
-0.050 |
239,106 |
738,399 |
-1,044 |
Sep16 |
141023 |
98.600 |
98.620 |
98.505 |
98.525 |
-0.060 |
215,119 |
643,087 |
-708 |
Dec16 |
141023 |
98.370 |
98.390 |
98.260 |
98.280 |
-0.070 |
356,221 |
938,928 |
-7,222 |
Mar17 |
141023 |
98.170 |
98.195 |
98.055 |
98.080 |
-0.075 |
170,305 |
472,047 |
-150 |
Jun17 |
141023 |
97.980 |
98.005 |
97.860 |
97.885 |
-0.080 |
156,885 |
430,653 |
+4,415 |
Sep17 |
141023 |
97.815 |
97.840 |
97.695 |
97.720 |
-0.085 |
126,996 |
323,212 |
-2,074 |
Dec17 |
141023 |
97.675 |
97.695 |
97.540 |
97.565 |
-0.085 |
139,807 |
415,701 |
-17,014 |
Mar18 |
141023 |
97.550 |
97.570 |
97.420 |
97.445 |
-0.085 |
80,092 |
240,121 |
+2,604 |
Jun18 |
141023 |
97.440 |
97.450 |
97.310 |
97.335 |
-0.085 |
72,490 |
193,445 |
-2,716 |
Sep18 |
141023 |
97.345 |
97.355 |
97.215 |
97.240 |
-0.080 |
57,473 |
127,562 |
-2,633 |
Dec18 |
141023 |
97.250 |
97.265 |
97.115 |
97.150 |
-0.075 |
44,664 |
207,563 |
-4,428 |
Mar19 |
141023 |
97.170 |
97.185 |
97.045 |
97.075 |
-0.070 |
39,962 |
118,862 |
+5,514 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Dec14 |
141023 |
158~21 |
159~03 |
156~16 |
157~08 |
-1~05 |
67,627 |
504,277 |
+1,763 |
Mar15 |
141023 |
156~24 |
156~24 |
156~24 |
156~24 |
-1~05 |
0 |
77 |
+0 |
Jun15 |
141023 |
156~24 |
156~24 |
156~24 |
156~24 |
-1~05 |
|
|
|
Total Volume and Open Interest |
67,627 |
504,354 |
+1,763 |
30 Day Federal Funds(CBOT) |
Oct14 |
141023 |
99.910 |
99.912 |
99.910 |
99.912 |
unch |
26 |
33,417 |
+4 |
Nov14 |
141023 |
99.915 |
99.915 |
99.915 |
99.915 |
unch |
700 |
31,576 |
+186 |
Dec14 |
141023 |
99.910 |
99.915 |
99.910 |
99.915 |
unch |
723 |
39,242 |
+110 |
Jan15 |
141023 |
99.910 |
99.915 |
99.910 |
99.915 |
unch |
2,783 |
49,505 |
-460 |
Feb15 |
141023 |
99.900 |
99.905 |
99.900 |
99.900 |
unch |
2,294 |
59,652 |
-97 |
Mar15 |
141023 |
99.900 |
99.900 |
99.900 |
99.900 |
unch |
3,829 |
57,416 |
+1,257 |
Total Volume and Open Interest |
32,094 |
632,860 |
+4,366 |
3-Mth Euro-Yen(CME) |
Dec14 |
141023 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
141023 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
141023 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Sep15 |
141023 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec15 |
141023 |
99.830 |
99.830 |
99.830 |
99.830 |
unch |
|
|
|
Mar16 |
141023 |
99.690 |
99.690 |
99.690 |
99.690 |
unch |
|
|
|
Jun16 |
141023 |
99.550 |
99.550 |
99.550 |
99.550 |
unch |
|
|
|
Sep16 |
141023 |
99.410 |
99.410 |
99.410 |
99.410 |
unch |
|
|
|
Dec16 |
141023 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
|
|
|
Mar17 |
141023 |
99.610 |
99.610 |
99.610 |
99.610 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec14 |
141023 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
141023 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
141023 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
1 |
+0 |
Sep15 |
141023 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
141023 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
0 |
33 |
+0 |
Mar16 |
141023 |
99.69 |
99.69 |
99.69 |
99.69 |
unch |
|
|
|
Jun16 |
141023 |
99.55 |
99.55 |
99.55 |
99.55 |
unch |
|
|
|
Sep16 |
141023 |
99.41 |
99.41 |
99.41 |
99.41 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
69 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec14 |
141023 |
146.33 |
146.37 |
146.28 |
146.33 |
unch |
1,588 |
20,592 |
-48 |
Mar15 |
141023 |
145.74 |
145.74 |
145.74 |
145.74 |
unch |
0 |
2 |
+0 |
Jun15 |
141023 |
145.17 |
145.17 |
145.17 |
145.17 |
unch |
|
|
|
Total Volume and Open Interest |
1,588 |
20,594 |
-48 |
Euro-Bund(EUREX) |
Dec14 |
141023 |
150.79 |
150.93 |
150.08 |
150.26 |
-0.38 |
777,881 |
1,171,237 |
+5,759 |
Mar15 |
141023 |
151.65 |
151.68 |
150.77 |
150.97 |
-0.42 |
6,011 |
33,623 |
+5,757 |
Jun15 |
141023 |
150.34 |
150.34 |
148.80 |
149.16 |
-0.38 |
0 |
5 |
+0 |
Total Volume and Open Interest |
783,892 |
1,204,865 |
+11,516 |
Euro-Bobl(EUREX) |
Dec14 |
141023 |
127.99 |
128.01 |
127.77 |
127.82 |
-0.10 |
389,739 |
898,420 |
-3,822 |
Mar15 |
141023 |
129.04 |
129.04 |
129.04 |
129.04 |
-0.11 |
15 |
882 |
-12 |
Jun15 |
141023 |
127.82 |
127.82 |
127.82 |
127.82 |
-0.10 |
|
|
|
Total Volume and Open Interest |
389,754 |
899,302 |
-3,834 |
3-Mth Euribor(EUREX) |
Dec14 |
141023 |
99.895 |
99.895 |
99.895 |
99.895 |
+0.005 |
30 |
4,341 |
-8 |
Mar15 |
141023 |
99.900 |
99.900 |
99.900 |
99.900 |
+0.010 |
10 |
4,936 |
-5 |
Jun15 |
141023 |
99.905 |
99.905 |
99.905 |
99.905 |
+0.005 |
0 |
1,796 |
+0 |
Total Volume and Open Interest |
160 |
50,775 |
-73 |
Long Gilt(LIFFE) |
Dec14 |
141023 |
115~22 |
115~31 |
115~02 |
115~07 |
-0~11 |
188,521 |
385,606 |
-3,791 |
Mar15 |
141023 |
115~07 |
115~07 |
115~07 |
115~07 |
-0~11 |
|
|
|
Total Volume and Open Interest |
188,521 |
385,606 |
-3,791 |
3-Mth Short Sterling(LIFFE) |
Dec14 |
141023 |
99.41 |
99.42 |
99.41 |
99.42 |
+0.00 |
32,212 |
454,850 |
+1,302 |
Mar15 |
141023 |
99.32 |
99.33 |
99.30 |
99.32 |
unch |
31,640 |
366,748 |
-3,957 |
Jun15 |
141023 |
99.17 |
99.20 |
99.15 |
99.17 |
-0.01 |
47,190 |
410,215 |
-4,159 |
Sep15 |
141023 |
99.02 |
99.04 |
98.99 |
99.00 |
-0.02 |
49,613 |
281,366 |
+4,430 |
Dec15 |
141023 |
98.85 |
98.88 |
98.82 |
98.83 |
-0.02 |
68,104 |
337,315 |
+4,815 |
Mar16 |
141023 |
98.70 |
98.73 |
98.66 |
98.67 |
-0.03 |
55,487 |
192,906 |
+9,407 |
Total Volume and Open Interest |
451,688 |
3,032,468 |
+14,066 |
3-Mth Euribor(LIFFE) |
Dec14 |
141023 |
99.885 |
99.895 |
99.885 |
99.890 |
+0.005 |
35,449 |
499,989 |
+3,292 |
Mar15 |
141023 |
99.890 |
99.900 |
99.890 |
99.895 |
+0.005 |
32,990 |
402,546 |
+870 |
Jun15 |
141023 |
99.895 |
99.905 |
99.895 |
99.905 |
+0.010 |
25,529 |
339,896 |
+7,056 |
Total Volume and Open Interest |
309,575 |
3,270,441 |
+15,755 |
3-Mth Aus T-Bills(SFE) |
Dec14 |
141023 |
97.31 |
97.32 |
97.30 |
97.31 |
-0.01 |
7,672 |
164,450 |
-2,742 |
Mar15 |
141023 |
97.35 |
97.37 |
97.35 |
97.36 |
unch |
20,259 |
197,291 |
+2,220 |
Jun15 |
141023 |
97.38 |
97.39 |
97.36 |
97.38 |
unch |
20,226 |
202,696 |
+3,009 |
Sep15 |
141023 |
97.36 |
97.38 |
97.33 |
97.36 |
unch |
16,406 |
143,598 |
+2,763 |
Dec15 |
141023 |
97.30 |
97.33 |
97.29 |
97.31 |
+0.01 |
12,258 |
90,942 |
+253 |
Mar16 |
141023 |
97.24 |
97.27 |
97.22 |
97.25 |
+0.01 |
8,771 |
57,681 |
+1,407 |
Jun16 |
141023 |
97.17 |
97.20 |
97.16 |
97.18 |
+0.01 |
3,655 |
28,065 |
+89 |
Sep16 |
141023 |
97.10 |
97.13 |
97.08 |
97.11 |
+0.02 |
1,170 |
20,485 |
-351 |
Dec16 |
141023 |
97.02 |
97.05 |
97.02 |
97.04 |
+0.03 |
4 |
1,744 |
-55 |
Mar17 |
141023 |
96.94 |
96.99 |
96.94 |
96.97 |
+0.03 |
91 |
1,973 |
+90 |
Total Volume and Open Interest |
90,562 |
910,476 |
+6,732 |
10-Year Aus T-Bonds(SFE) |
Dec14 |
141023 |
96.72 |
96.77 |
96.67 |
96.72 |
unch |
88,152 |
653,771 |
-950 |
Mar15 |
141023 |
96.72 |
96.72 |
96.72 |
96.72 |
unch |
|
|
|
Total Volume and Open Interest |
88,152 |
653,771 |
-950 |
3-Year Aus T-Bonds(SFE) |
Dec14 |
141023 |
97.44 |
97.47 |
97.40 |
97.44 |
unch |
192,535 |
641,493 |
+2,863 |
Mar15 |
141023 |
97.44 |
97.44 |
97.44 |
97.44 |
unch |
|
|
|
Total Volume and Open Interest |
192,535 |
641,493 |
+2,863 |
Gold(CMX) |
Oct14 |
141023 |
1227.9 |
1228.5 |
1227.9 |
1228.5 |
-16.3 |
48 |
388 |
-219 |
Dec14 |
141023 |
1241.7 |
1244.9 |
1226.3 |
1229.1 |
-16.4 |
151,078 |
287,118 |
-3,951 |
Feb15 |
141023 |
1243.4 |
1245.0 |
1227.6 |
1230.1 |
-16.5 |
17,259 |
41,635 |
+7,555 |
Apr15 |
141023 |
1244.6 |
1244.6 |
1228.2 |
1230.6 |
-16.6 |
2,366 |
23,737 |
+68 |
Jun15 |
141023 |
1245.9 |
1245.9 |
1229.2 |
1231.1 |
-16.6 |
1,059 |
15,031 |
+210 |
Aug15 |
141023 |
1246.1 |
1246.1 |
1230.1 |
1231.7 |
-16.5 |
372 |
5,438 |
-77 |
Oct15 |
141023 |
1245.9 |
1245.9 |
1232.3 |
1232.4 |
-16.4 |
34 |
1,102 |
+34 |
Dec15 |
141023 |
1238.1 |
1238.1 |
1233.0 |
1233.0 |
-16.6 |
438 |
14,176 |
-256 |
Feb16 |
141023 |
1234.0 |
1234.0 |
1234.0 |
1234.0 |
-16.6 |
0 |
2,376 |
+0 |
Apr16 |
141023 |
1235.1 |
1235.1 |
1235.1 |
1235.1 |
-16.7 |
0 |
250 |
+0 |
Jun16 |
141023 |
1236.4 |
1236.4 |
1236.4 |
1236.4 |
-16.8 |
0 |
4,088 |
+0 |
Aug16 |
141023 |
1238.1 |
1238.1 |
1238.1 |
1238.1 |
-16.8 |
|
|
|
Total Volume and Open Interest |
173,210 |
411,057 |
+3,598 |
Silver(CMX) |
Dec14 |
141023 |
1717.5 |
1725.0 |
1703.5 |
1715.8 |
-7.3 |
34,429 |
118,707 |
-396 |
Mar15 |
141023 |
1722.5 |
1730.5 |
1711.0 |
1721.4 |
-7.3 |
1,666 |
19,175 |
+358 |
May15 |
141023 |
1726.0 |
1728.5 |
1720.5 |
1724.1 |
-7.3 |
73 |
6,518 |
+61 |
Jul15 |
141023 |
1721.0 |
1726.4 |
1720.0 |
1726.4 |
-7.3 |
8 |
4,641 |
-2 |
Sep15 |
141023 |
1728.7 |
1728.7 |
1728.7 |
1728.7 |
-7.3 |
26 |
1,886 |
-5 |
Dec15 |
141023 |
1726.5 |
1742.5 |
1726.5 |
1731.9 |
-7.4 |
45 |
10,113 |
+8 |
Mar16 |
141023 |
1735.7 |
1735.7 |
1735.7 |
1735.7 |
-7.5 |
1 |
391 |
+1 |
Total Volume and Open Interest |
36,317 |
170,192 |
+37 |
Platinum(NYMEX) |
Oct14 |
141023 |
1261.0 |
1261.0 |
1250.2 |
1255.5 |
-16.1 |
23 |
43 |
-7 |
Jan15 |
141023 |
1263.1 |
1270.5 |
1246.6 |
1255.0 |
-16.1 |
7,924 |
57,348 |
+872 |
Apr15 |
141023 |
1267.5 |
1267.5 |
1248.7 |
1256.5 |
-16.0 |
49 |
2,454 |
+13 |
Jul15 |
141023 |
1269.0 |
1269.0 |
1258.9 |
1258.9 |
-16.0 |
0 |
7 |
+0 |
Total Volume and Open Interest |
7,999 |
59,865 |
+878 |
Palladium(NYMEX) |
Dec14 |
141023 |
769.70 |
782.85 |
764.50 |
779.30 |
+2.60 |
3,393 |
30,768 |
-518 |
Mar15 |
141023 |
770.40 |
782.40 |
766.20 |
779.95 |
+2.55 |
208 |
1,989 |
+123 |
Jun15 |
141023 |
779.90 |
779.90 |
779.90 |
779.90 |
+2.55 |
0 |
31 |
+0 |
Total Volume and Open Interest |
3,601 |
32,790 |
-395 |
Copper(CMX) |
Dec14 |
141023 |
301.35 |
304.90 |
300.90 |
304.00 |
+2.25 |
42,980 |
115,907 |
-3,805 |
Mar15 |
141023 |
300.75 |
304.25 |
300.70 |
303.35 |
+2.05 |
4,231 |
42,289 |
+806 |
May15 |
141023 |
300.50 |
303.60 |
300.50 |
303.15 |
+2.00 |
1,233 |
6,713 |
+136 |
Jul15 |
141023 |
300.85 |
303.00 |
300.85 |
303.00 |
+1.90 |
367 |
2,515 |
+138 |
Sep15 |
141023 |
301.25 |
302.95 |
301.25 |
302.95 |
+1.85 |
92 |
1,021 |
+0 |
Total Volume and Open Interest |
49,415 |
175,541 |
-2,756 |
DJIA Index(CBOT) |
Dec14 |
141023 |
16445 |
16695 |
16439 |
16613 |
+188 |
1,759 |
10,384 |
+1,510 |
Mar15 |
141023 |
16541 |
16541 |
16348 |
16541 |
+193 |
0 |
3 |
+0 |
Jun15 |
141023 |
16455 |
16455 |
16262 |
16455 |
+193 |
|
|
|
Sep15 |
141023 |
16365 |
16365 |
16172 |
16365 |
+193 |
|
|
|
Total Volume and Open Interest |
1,759 |
10,387 |
+1,510 |
E-mini DJIA Index(CBOT) |
Dec14 |
141023 |
16426 |
16693 |
16403 |
16613 |
+188 |
181,758 |
110,277 |
+1,632 |
Mar15 |
141023 |
16297 |
16580 |
16297 |
16541 |
+193 |
22 |
235 |
-12 |
Jun15 |
141023 |
16455 |
16455 |
16455 |
16455 |
+193 |
0 |
25 |
+0 |
Sep15 |
141023 |
16365 |
16365 |
16365 |
16365 |
+193 |
|
|
|
Total Volume and Open Interest |
181,780 |
110,537 |
+1,620 |
S & P 500(CME) |
Dec14 |
141023 |
1924.70 |
1956.00 |
1922.60 |
1946.10 |
+21.00 |
9,584 |
147,624 |
+3,251 |
Mar15 |
141023 |
1937.00 |
1948.00 |
1936.20 |
1938.20 |
+21.00 |
0 |
6,166 |
+12 |
Jun15 |
141023 |
1930.50 |
1936.50 |
1929.50 |
1930.50 |
+21.00 |
0 |
852 |
+0 |
Sep15 |
141023 |
1923.60 |
1929.60 |
1923.60 |
1923.60 |
+21.00 |
0 |
83 |
+0 |
Total Volume and Open Interest |
9,584 |
154,730 |
+3,263 |
S & P 500 E-Mini(Globex) |
Dec14 |
141023 |
1924.50 |
1956.25 |
1922.25 |
1946.00 |
+21.00 |
2,239,114 |
2,816,714 |
+12,772 |
Mar15 |
141023 |
1917.75 |
1948.00 |
1914.75 |
1938.25 |
+21.00 |
5,490 |
11,178 |
-48 |
Total Volume and Open Interest |
2,244,673 |
2,829,815 |
+12,724 |
NASDAQ 100(CME) |
Dec14 |
141023 |
3944.80 |
4024.00 |
3940.00 |
4005.30 |
+56.00 |
1,312 |
9,643 |
-99 |
Mar15 |
141023 |
3997.50 |
3997.50 |
3997.50 |
3997.50 |
+55.50 |
|
|
|
Jun15 |
141023 |
3985.50 |
3985.50 |
3985.50 |
3985.50 |
+55.50 |
|
|
|
Total Volume and Open Interest |
1,312 |
9,643 |
-99 |
NASDAQ 100 E-Mini(Globex) |
Dec14 |
141023 |
3947.00 |
4024.80 |
3939.50 |
4005.30 |
+56.00 |
382,276 |
322,484 |
+929 |
Mar15 |
141023 |
3942.00 |
4015.00 |
3933.30 |
3997.50 |
+55.50 |
468 |
408 |
+4 |
Total Volume and Open Interest |
382,745 |
322,938 |
+933 |
S & P Midcap 400(CME) |
Dec14 |
141023 |
1369.00 |
1369.00 |
1369.00 |
1369.00 |
+18.50 |
100 |
5,820 |
+0 |
Mar15 |
141023 |
1365.00 |
1365.00 |
1365.00 |
1365.00 |
+18.50 |
|
|
|
Jun15 |
141023 |
1363.00 |
1363.00 |
1363.00 |
1363.00 |
+18.50 |
|
|
|
Total Volume and Open Interest |
100 |
5,820 |
+0 |
Volatility Index(CBOE) |
Oct14 |
141021 |
18.45 |
19.20 |
16.25 |
16.35 |
-2.15 |
722 |
82,718 |
-3,878 |
Nov14 |
141023 |
18.10 |
18.20 |
16.90 |
17.30 |
-0.80 |
108,402 |
175,809 |
+10,398 |
Dec14 |
141023 |
18.05 |
18.15 |
17.20 |
17.30 |
-0.75 |
49,980 |
55,950 |
+6,647 |
Jan15 |
141023 |
18.55 |
18.63 |
17.80 |
17.95 |
-0.65 |
31,037 |
38,926 |
-1,532 |
Total Volume and Open Interest |
229,090 |
367,199 |
+16,523 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec14 |
141023 |
15135 |
15495 |
15095 |
15405 |
+265 |
24,420 |
50,824 |
+1,307 |
Mar15 |
141023 |
15175 |
15430 |
15175 |
15430 |
+265 |
139 |
256 |
+41 |
Total Volume and Open Interest |
24,559 |
51,080 |
+1,348 |
Nikkei 225(SGX) |
Dec14 |
141023 |
15165 |
15275 |
15060 |
15150 |
-25 |
145,698 |
267,496 |
+3,133 |
Mar15 |
141023 |
15230 |
15230 |
15120 |
15130 |
-25 |
172 |
822 |
+80 |
Jun15 |
141023 |
15040 |
15040 |
15040 |
15040 |
-25 |
0 |
2,601 |
+0 |
Total Volume and Open Interest |
146,173 |
282,189 |
+3,258 |
CAC 40(EURONEXT) |
Nov14 |
141023 |
4072.5 |
4165.0 |
4042.5 |
4154.5 |
+53.5 |
123,633 |
0 |
-242,285 |
Dec14 |
141023 |
4060.5 |
4150.0 |
4036.5 |
4144.0 |
+54.0 |
889 |
0 |
-12,994 |
Jan15 |
141023 |
4144.5 |
4144.5 |
4144.5 |
4144.5 |
+54.0 |
|
|
|
Total Volume and Open Interest |
124,523 |
252,798 |
-2,515 |
Hang Seng Index(HKFE) |
Oct14 |
141023 |
23345 |
23431 |
23247 |
23387 |
+34 |
68,189 |
98,812 |
+1,106 |
Nov14 |
141023 |
23338 |
23420 |
23248 |
23380 |
+35 |
4,935 |
8,232 |
+1,956 |
Dec14 |
141023 |
23342 |
23423 |
23255 |
23390 |
+39 |
580 |
5,813 |
-170 |
Total Volume and Open Interest |
73,775 |
114,890 |
+2,896 |
DAX(EUREX) |
Dec14 |
141023 |
8876.5 |
9074.0 |
8817.0 |
9047.5 |
+122.0 |
142,656 |
136,810 |
-1,200 |
Mar15 |
141023 |
8878.0 |
9076.5 |
8833.5 |
9054.0 |
+122.0 |
572 |
7,496 |
+71 |
Jun15 |
141023 |
9026.0 |
9084.0 |
8983.5 |
9070.5 |
+122.0 |
34 |
555 |
+16 |
Total Volume and Open Interest |
143,262 |
144,861 |
-1,113 |
FT-SE 100(EURONEXT) |
Dec14 |
141023 |
6331.00 |
6409.00 |
6292.00 |
6396.50 |
+27.50 |
119,818 |
555,008 |
-4,685 |
Mar15 |
141023 |
6304.50 |
6342.50 |
6291.50 |
6342.50 |
+27.50 |
950 |
6,343 |
+2,619 |
Jun15 |
141023 |
6290.00 |
6290.00 |
6290.00 |
6290.00 |
+27.50 |
0 |
41 |
+0 |
Total Volume and Open Interest |
120,768 |
561,392 |
-2,066 |
SPI 200(SFE) |
Dec14 |
141023 |
5371.0 |
5376.0 |
5339.0 |
5372.0 |
-5.0 |
29,083 |
224,295 |
-656 |
Mar15 |
141023 |
5331.0 |
5331.0 |
5331.0 |
5331.0 |
-5.0 |
77 |
2,720 |
+76 |
Jun15 |
141023 |
5329.0 |
5329.0 |
5329.0 |
5329.0 |
-5.0 |
120 |
3,172 |
-6 |
Total Volume and Open Interest |
29,410 |
231,378 |
-489 |
FTSE MIB(ISE) |
Dec14 |
141023 |
19130.00 |
19475.00 |
19015.00 |
19424.00 |
+198.00 |
35,342 |
42,078 |
+882 |
Mar15 |
141023 |
19120.00 |
19444.00 |
19080.00 |
19444.00 |
+201.00 |
11 |
308 |
+6 |
Jun15 |
141023 |
19089.00 |
19089.00 |
19089.00 |
19089.00 |
+201.00 |
|
|
|
Total Volume and Open Interest |
35,353 |
42,386 |
+888 |
KOSPI 200(KFE) |
Dec14 |
141023 |
244.15 |
245.90 |
243.45 |
244.60 |
+0.05 |
179,350 |
139,937 |
+1,301 |
Mar15 |
141023 |
243.20 |
244.70 |
242.30 |
243.35 |
+0.10 |
227 |
2,732 |
+5 |
Jun15 |
141023 |
244.55 |
244.55 |
244.55 |
244.55 |
-0.05 |
0 |
1,260 |
+67 |
Total Volume and Open Interest |
179,578 |
144,160 |
+1,373 |
GSCI(CME) |
Nov14 |
141023 |
540.60 |
542.60 |
533.40 |
542.60 |
+9.10 |
121 |
9,186 |
+68 |
Dec14 |
141023 |
543.80 |
543.80 |
534.30 |
543.80 |
+9.40 |
0 |
155 |
+0 |
Jan15 |
141023 |
545.10 |
545.10 |
535.60 |
545.10 |
+9.40 |
|
|
|
Total Volume and Open Interest |
121 |
9,341 |
+68 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|