|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue October 28, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov14 |
141028 |
1004.25 |
1034.50 |
1000.00 |
1008.00 |
+2.00 |
180,599 |
139,892 |
-91,447 |
Jan15 |
141028 |
1011.75 |
1041.00 |
1006.50 |
1015.00 |
+2.25 |
134,175 |
256,243 |
+22,352 |
Mar15 |
141028 |
1018.00 |
1047.00 |
1013.00 |
1021.00 |
+1.50 |
39,874 |
110,988 |
+34 |
May15 |
141028 |
1024.50 |
1052.75 |
1019.75 |
1027.75 |
+2.00 |
16,375 |
58,294 |
-457 |
Jul15 |
141028 |
1029.00 |
1057.75 |
1025.50 |
1033.25 |
+2.75 |
19,947 |
66,204 |
+61 |
Aug15 |
141028 |
1028.00 |
1053.25 |
1028.00 |
1031.50 |
+1.50 |
364 |
3,278 |
-1 |
Sep15 |
141028 |
1006.25 |
1024.75 |
1006.00 |
1007.25 |
-3.75 |
114 |
939 |
-6 |
Nov15 |
141028 |
997.00 |
1017.50 |
988.00 |
990.50 |
-7.75 |
9,000 |
76,241 |
+951 |
Jan16 |
141028 |
1000.00 |
1020.00 |
993.25 |
995.50 |
-7.75 |
108 |
1,117 |
+33 |
Mar16 |
141028 |
1015.00 |
1025.00 |
999.00 |
1000.25 |
-7.75 |
47 |
503 |
+0 |
May16 |
141028 |
1003.75 |
1012.50 |
1003.75 |
1003.75 |
-8.75 |
47 |
200 |
+9 |
Jul16 |
141028 |
1009.75 |
1018.25 |
1009.75 |
1009.75 |
-8.50 |
71 |
234 |
-27 |
Aug16 |
141028 |
1008.50 |
1016.75 |
1008.50 |
1008.50 |
-8.25 |
1 |
27 |
+0 |
Sep16 |
141028 |
988.75 |
995.25 |
988.75 |
988.75 |
-6.50 |
1 |
14 |
+0 |
Total Volume and Open Interest |
400,880 |
716,040 |
-68,509 |
Soybean Meal(CBOT) |
Dec14 |
141028 |
377.00 |
399.80 |
373.80 |
375.10 |
-1.70 |
50,616 |
125,836 |
-7,511 |
Jan15 |
141028 |
360.40 |
378.20 |
355.50 |
357.70 |
-3.20 |
22,066 |
72,023 |
+841 |
Mar15 |
141028 |
345.20 |
357.70 |
340.20 |
342.00 |
-3.40 |
16,517 |
63,666 |
+1,510 |
May15 |
141028 |
338.20 |
349.00 |
335.70 |
337.50 |
-1.50 |
9,651 |
34,601 |
+1,343 |
Jul15 |
141028 |
337.50 |
347.80 |
335.70 |
337.30 |
-0.90 |
7,948 |
29,780 |
+301 |
Aug15 |
141028 |
336.70 |
345.20 |
335.70 |
336.80 |
-0.90 |
594 |
5,880 |
+114 |
Sep15 |
141028 |
335.70 |
342.70 |
333.60 |
334.20 |
-2.50 |
353 |
4,102 |
+57 |
Oct15 |
141028 |
330.60 |
339.10 |
325.70 |
326.20 |
-5.30 |
278 |
3,518 |
+43 |
Dec15 |
141028 |
329.30 |
336.40 |
323.00 |
323.70 |
-5.70 |
1,547 |
17,274 |
-110 |
Jan16 |
141028 |
329.30 |
330.30 |
324.40 |
324.40 |
-5.90 |
11 |
474 |
+0 |
Total Volume and Open Interest |
109,593 |
357,898 |
-3,411 |
Soybean Oil(CBOT) |
Dec14 |
141028 |
32.23 |
32.94 |
32.16 |
32.79 |
+0.56 |
44,560 |
164,025 |
-2,088 |
Jan15 |
141028 |
32.45 |
33.16 |
32.39 |
33.02 |
+0.55 |
13,280 |
91,580 |
-1,323 |
Mar15 |
141028 |
32.71 |
33.43 |
32.54 |
33.29 |
+0.55 |
9,880 |
45,432 |
+1,915 |
May15 |
141028 |
32.95 |
33.62 |
32.92 |
33.51 |
+0.55 |
4,895 |
27,439 |
+581 |
Jul15 |
141028 |
33.14 |
33.82 |
33.10 |
33.74 |
+0.54 |
4,550 |
34,571 |
+449 |
Aug15 |
141028 |
33.53 |
33.82 |
33.28 |
33.82 |
+0.54 |
123 |
5,198 |
+59 |
Sep15 |
141028 |
33.55 |
33.79 |
33.30 |
33.79 |
+0.49 |
174 |
4,208 |
-91 |
Oct15 |
141028 |
33.41 |
33.66 |
33.13 |
33.58 |
+0.45 |
40 |
3,804 |
+6 |
Dec15 |
141028 |
33.11 |
33.65 |
33.09 |
33.57 |
+0.44 |
732 |
14,719 |
+34 |
Jan16 |
141028 |
33.48 |
33.76 |
33.31 |
33.76 |
+0.45 |
28 |
1,142 |
+9 |
Total Volume and Open Interest |
78,287 |
394,552 |
-428 |
Canola(WCE) |
Nov14 |
141028 |
423.0 |
439.1 |
421.9 |
433.7 |
+11.0 |
12,395 |
15,326 |
-5,498 |
Jan15 |
141028 |
419.3 |
429.9 |
419.3 |
425.0 |
+4.5 |
17,211 |
90,543 |
+1,758 |
Mar15 |
141028 |
423.3 |
431.4 |
423.3 |
424.7 |
+1.9 |
2,210 |
22,231 |
-932 |
May15 |
141028 |
427.0 |
434.5 |
426.3 |
426.7 |
+0.5 |
802 |
8,533 |
+272 |
Jul15 |
141028 |
430.0 |
435.7 |
426.8 |
427.2 |
-0.4 |
527 |
9,232 |
-143 |
Total Volume and Open Interest |
33,368 |
151,194 |
-4,474 |
Corn(CBOT) |
Dec14 |
141028 |
362.50 |
371.75 |
361.25 |
364.50 |
+1.50 |
162,470 |
660,516 |
-6,603 |
Mar15 |
141028 |
376.00 |
385.00 |
374.75 |
378.00 |
+1.25 |
45,845 |
291,872 |
-1,457 |
May15 |
141028 |
384.50 |
393.75 |
383.00 |
386.75 |
+1.25 |
13,251 |
74,564 |
-705 |
Jul15 |
141028 |
391.75 |
400.50 |
390.50 |
393.75 |
+1.00 |
12,136 |
103,646 |
-866 |
Sep15 |
141028 |
399.75 |
406.50 |
397.00 |
400.50 |
+0.75 |
3,393 |
24,726 |
+328 |
Dec15 |
141028 |
407.00 |
415.00 |
404.75 |
408.50 |
+0.50 |
14,032 |
112,754 |
+726 |
Mar16 |
141028 |
417.25 |
423.00 |
414.50 |
417.25 |
+0.50 |
595 |
3,739 |
+162 |
May16 |
141028 |
421.50 |
429.25 |
421.50 |
423.75 |
+0.50 |
76 |
1,358 |
-28 |
Jul16 |
141028 |
427.25 |
432.50 |
426.25 |
428.25 |
+2.00 |
85 |
2,045 |
+7 |
Sep16 |
141028 |
421.25 |
421.25 |
421.25 |
421.25 |
unch |
18 |
553 |
+1 |
Total Volume and Open Interest |
252,099 |
1,281,492 |
-8,357 |
Wheat(CBOT) |
Dec14 |
141028 |
525.50 |
533.00 |
523.25 |
530.75 |
+8.00 |
57,243 |
228,762 |
-1,334 |
Mar15 |
141028 |
538.50 |
546.25 |
536.50 |
544.50 |
+8.00 |
17,778 |
101,841 |
+2,530 |
May15 |
141028 |
546.50 |
553.50 |
544.00 |
552.50 |
+8.50 |
5,893 |
28,031 |
-851 |
Jul15 |
141028 |
555.25 |
561.00 |
551.75 |
560.50 |
+8.75 |
7,268 |
44,558 |
+707 |
Sep15 |
141028 |
568.50 |
570.75 |
561.75 |
570.75 |
+9.00 |
335 |
4,640 |
+49 |
Dec15 |
141028 |
577.00 |
582.75 |
574.00 |
582.75 |
+8.75 |
507 |
13,877 |
+109 |
Total Volume and Open Interest |
89,146 |
423,677 |
+1,239 |
Wheat(KCBT) |
Dec14 |
141028 |
596.50 |
604.75 |
594.75 |
602.00 |
+7.25 |
10,790 |
82,039 |
+932 |
Mar15 |
141028 |
599.75 |
608.25 |
598.50 |
606.00 |
+7.50 |
4,138 |
37,887 |
+413 |
May15 |
141028 |
599.25 |
608.00 |
599.00 |
605.75 |
+7.25 |
798 |
10,419 |
+81 |
Jul15 |
141028 |
594.00 |
602.50 |
593.00 |
599.75 |
+6.75 |
2,380 |
22,952 |
+483 |
Sep15 |
141028 |
608.75 |
613.25 |
603.75 |
609.50 |
+5.75 |
372 |
3,103 |
+182 |
Dec15 |
141028 |
624.00 |
628.50 |
618.75 |
623.25 |
+4.50 |
624 |
3,745 |
+377 |
Total Volume and Open Interest |
19,145 |
160,425 |
+2,479 |
Wheat(MGE) |
Dec14 |
141028 |
572.00 |
581.00 |
571.00 |
576.75 |
+5.00 |
4,373 |
28,820 |
-631 |
Mar15 |
141028 |
582.25 |
591.00 |
582.25 |
586.50 |
+4.25 |
2,510 |
18,760 |
+588 |
May15 |
141028 |
589.00 |
599.00 |
589.00 |
594.25 |
+3.75 |
1,042 |
6,714 |
+137 |
Jul15 |
141028 |
597.50 |
607.00 |
597.50 |
603.00 |
+4.50 |
668 |
4,110 |
+78 |
Sep15 |
141028 |
605.50 |
611.25 |
605.50 |
610.75 |
+4.50 |
363 |
2,538 |
+123 |
Total Volume and Open Interest |
9,321 |
63,151 |
+325 |
Oats(CBOT) |
Dec14 |
141028 |
358.50 |
368.50 |
352.50 |
356.00 |
-4.50 |
688 |
7,004 |
-96 |
Mar15 |
141028 |
347.25 |
355.50 |
340.50 |
343.00 |
-2.75 |
343 |
2,430 |
+67 |
May15 |
141028 |
342.00 |
345.25 |
336.50 |
336.50 |
-1.50 |
88 |
587 |
+32 |
Jul15 |
141028 |
328.00 |
330.00 |
328.00 |
328.00 |
-2.00 |
6 |
210 |
-4 |
Total Volume and Open Interest |
1,127 |
10,282 |
+1 |
Rough Rice(CBOT) |
Nov14 |
141028 |
12.25 |
12.28 |
11.14 |
12.06 |
-0.18 |
940 |
2,345 |
-588 |
Jan15 |
141028 |
12.49 |
12.53 |
11.38 |
12.31 |
-0.17 |
755 |
6,474 |
+390 |
Mar15 |
141028 |
12.76 |
12.76 |
11.65 |
12.57 |
-0.16 |
469 |
1,552 |
+280 |
May15 |
141028 |
12.81 |
12.81 |
12.81 |
12.81 |
-0.16 |
|
|
|
Total Volume and Open Interest |
2,164 |
10,371 |
+82 |
Live Cattle(CME) |
Oct14 |
141028 |
169.485 |
169.685 |
168.550 |
169.200 |
-0.350 |
2,792 |
3,045 |
-1,373 |
Dec14 |
141028 |
167.785 |
168.150 |
166.750 |
167.785 |
-0.045 |
21,159 |
147,464 |
-2,112 |
Feb15 |
141028 |
167.785 |
168.000 |
166.685 |
167.700 |
-0.350 |
5,387 |
70,955 |
+338 |
Apr15 |
141028 |
166.100 |
166.185 |
164.950 |
165.785 |
-0.500 |
3,287 |
50,849 |
+269 |
Jun15 |
141028 |
155.700 |
155.700 |
154.500 |
155.600 |
-0.250 |
2,000 |
27,123 |
+520 |
Aug15 |
141028 |
153.350 |
153.350 |
152.285 |
153.150 |
-0.450 |
522 |
7,118 |
+135 |
Total Volume and Open Interest |
35,454 |
313,539 |
-2,133 |
Feeder Cattle(CME) |
Oct14 |
141028 |
237.900 |
238.380 |
237.580 |
238.285 |
-0.045 |
1,782 |
3,920 |
-266 |
Nov14 |
141028 |
234.250 |
234.550 |
233.300 |
233.650 |
-1.150 |
4,201 |
11,369 |
-314 |
Jan15 |
141028 |
228.935 |
229.900 |
228.250 |
229.050 |
-0.400 |
3,607 |
16,227 |
+612 |
Mar15 |
141028 |
226.285 |
227.500 |
225.950 |
227.050 |
-0.235 |
1,086 |
6,242 |
+315 |
Apr15 |
141028 |
226.300 |
227.435 |
225.985 |
227.035 |
-0.265 |
265 |
1,658 |
+88 |
May15 |
141028 |
226.450 |
227.485 |
226.000 |
226.880 |
-0.670 |
485 |
3,922 |
+171 |
Aug15 |
141028 |
227.300 |
228.000 |
226.285 |
227.750 |
-0.400 |
230 |
2,460 |
+123 |
Total Volume and Open Interest |
11,658 |
45,866 |
+729 |
Lean Hogs(CME) |
Dec14 |
141028 |
89.500 |
90.600 |
89.430 |
90.200 |
+1.150 |
14,230 |
96,792 |
-1,366 |
Feb15 |
141028 |
88.450 |
89.480 |
88.385 |
89.300 |
+1.070 |
6,121 |
54,672 |
+434 |
Apr15 |
141028 |
89.035 |
89.550 |
88.700 |
89.550 |
+1.250 |
2,826 |
39,587 |
-435 |
May15 |
141028 |
90.300 |
90.700 |
89.500 |
89.500 |
+0.250 |
32 |
1,029 |
+3 |
Jun15 |
141028 |
92.980 |
93.700 |
92.750 |
93.550 |
+0.950 |
1,765 |
19,826 |
-139 |
Jul15 |
141028 |
91.800 |
92.350 |
91.450 |
92.200 |
+0.650 |
188 |
6,417 |
+43 |
Aug15 |
141028 |
89.700 |
90.000 |
89.100 |
89.700 |
+0.400 |
114 |
3,965 |
+13 |
Oct15 |
141028 |
77.785 |
78.200 |
77.500 |
78.200 |
+0.750 |
68 |
1,065 |
+28 |
Total Volume and Open Interest |
25,351 |
224,530 |
-1,419 |
Class III Milk(CME) |
Oct14 |
141028 |
23.89 |
23.90 |
23.88 |
23.90 |
unch |
113 |
5,588 |
+25 |
Nov14 |
141028 |
21.18 |
21.39 |
21.09 |
21.31 |
+0.09 |
274 |
4,517 |
+7 |
Dec14 |
141028 |
19.06 |
19.25 |
18.91 |
19.12 |
+0.07 |
251 |
3,927 |
-43 |
Jan15 |
141028 |
18.01 |
18.20 |
17.98 |
18.07 |
+0.03 |
136 |
3,450 |
+28 |
Feb15 |
141028 |
17.17 |
17.33 |
17.17 |
17.33 |
+0.11 |
142 |
3,343 |
+40 |
Mar15 |
141028 |
17.05 |
17.17 |
17.05 |
17.10 |
+0.03 |
96 |
3,001 |
+30 |
Apr15 |
141028 |
16.96 |
16.96 |
16.89 |
16.89 |
+0.01 |
66 |
2,523 |
+19 |
May15 |
141028 |
16.90 |
16.95 |
16.90 |
16.90 |
+0.07 |
60 |
2,407 |
+24 |
Jun15 |
141028 |
17.05 |
17.08 |
17.00 |
17.04 |
+0.06 |
67 |
2,199 |
+32 |
Jul15 |
141028 |
17.05 |
17.11 |
17.05 |
17.08 |
+0.08 |
19 |
1,594 |
+14 |
Aug15 |
141028 |
17.24 |
17.30 |
17.24 |
17.27 |
+0.05 |
20 |
1,538 |
+16 |
Sep15 |
141028 |
17.37 |
17.40 |
17.37 |
17.38 |
+0.03 |
13 |
1,456 |
+10 |
Oct15 |
141028 |
17.40 |
17.40 |
17.40 |
17.40 |
unch |
25 |
1,147 |
+17 |
Total Volume and Open Interest |
1,349 |
39,035 |
+269 |
Cocoa(ICE) |
Dec14 |
141028 |
2950 |
2958 |
2914 |
2923 |
-47 |
17,661 |
80,424 |
-2,379 |
Mar15 |
141028 |
2950 |
2950 |
2905 |
2913 |
-44 |
12,095 |
65,460 |
+397 |
May15 |
141028 |
2932 |
2932 |
2895 |
2905 |
-38 |
3,337 |
24,445 |
+853 |
Jul15 |
141028 |
2927 |
2928 |
2892 |
2903 |
-36 |
448 |
13,185 |
+133 |
Sep15 |
141028 |
2920 |
2920 |
2888 |
2899 |
-33 |
79 |
3,923 |
+32 |
Dec15 |
141028 |
2903 |
2906 |
2875 |
2886 |
-28 |
64 |
5,736 |
+5 |
Mar16 |
141028 |
2876 |
2891 |
2860 |
2873 |
-24 |
18 |
4,433 |
+4 |
Total Volume and Open Interest |
33,710 |
198,672 |
-953 |
Coffee "C"(ICE) |
Dec14 |
141028 |
191.05 |
192.85 |
188.80 |
192.35 |
+1.45 |
14,499 |
78,027 |
-1,146 |
Mar15 |
141028 |
195.50 |
197.00 |
193.10 |
196.65 |
+1.50 |
8,624 |
55,023 |
+1,521 |
May15 |
141028 |
197.55 |
199.30 |
195.70 |
199.00 |
+1.45 |
2,929 |
15,185 |
-240 |
Jul15 |
141028 |
199.50 |
201.15 |
197.60 |
201.00 |
+1.50 |
1,651 |
7,805 |
+517 |
Sep15 |
141028 |
200.55 |
202.35 |
198.75 |
202.15 |
+1.60 |
500 |
4,980 |
+149 |
Dec15 |
141028 |
201.20 |
203.05 |
200.60 |
202.80 |
+1.60 |
248 |
6,009 |
+29 |
Total Volume and Open Interest |
28,625 |
172,886 |
+885 |
Orange Juice(ICE) |
Nov14 |
141028 |
136.80 |
137.75 |
136.50 |
137.05 |
-0.20 |
214 |
2,674 |
-110 |
Jan15 |
141028 |
137.75 |
139.00 |
137.65 |
138.40 |
+0.35 |
483 |
9,126 |
+149 |
Mar15 |
141028 |
139.15 |
139.50 |
139.05 |
139.50 |
unch |
12 |
1,648 |
+5 |
May15 |
141028 |
141.55 |
141.65 |
141.45 |
141.55 |
+0.05 |
0 |
462 |
+0 |
Jul15 |
141028 |
144.10 |
144.10 |
143.90 |
143.90 |
-0.05 |
0 |
109 |
+0 |
Sep15 |
141028 |
144.90 |
144.90 |
144.90 |
144.90 |
-0.05 |
|
|
|
Total Volume and Open Interest |
709 |
14,019 |
+44 |
Sugar #11(ICE) |
Mar15 |
141028 |
16.03 |
16.20 |
15.94 |
16.13 |
+0.10 |
48,555 |
476,679 |
+867 |
May15 |
141028 |
16.32 |
16.49 |
16.26 |
16.43 |
+0.09 |
17,146 |
100,042 |
+524 |
Jul15 |
141028 |
16.65 |
16.76 |
16.54 |
16.71 |
+0.08 |
10,547 |
87,319 |
-28 |
Oct15 |
141028 |
17.05 |
17.20 |
17.00 |
17.15 |
+0.07 |
4,833 |
56,263 |
+1,368 |
Mar16 |
141028 |
17.81 |
17.92 |
17.78 |
17.90 |
+0.05 |
919 |
25,429 |
+320 |
May16 |
141028 |
17.92 |
17.98 |
17.89 |
17.98 |
+0.01 |
1,868 |
6,358 |
+339 |
Jul16 |
141028 |
17.96 |
18.02 |
17.93 |
18.02 |
-0.01 |
101 |
7,458 |
+46 |
Oct16 |
141028 |
18.17 |
18.23 |
18.12 |
18.23 |
-0.02 |
56 |
7,303 |
+5 |
Total Volume and Open Interest |
84,055 |
773,839 |
+3,440 |
London Cocoa(LCE) |
Dec14 |
141028 |
1927 |
1934 |
1895 |
1899 |
-34 |
10,266 |
68,151 |
-1,730 |
Mar15 |
141028 |
1912 |
1914 |
1881 |
1884 |
-29 |
10,699 |
84,855 |
+60 |
May15 |
141028 |
1899 |
1899 |
1871 |
1875 |
-24 |
2,871 |
36,316 |
+461 |
Jul15 |
141028 |
1891 |
1892 |
1867 |
1873 |
-19 |
1,201 |
12,816 |
-7 |
Sep15 |
141028 |
1893 |
1893 |
1865 |
1869 |
-17 |
1,140 |
18,480 |
+530 |
Dec15 |
141028 |
1877 |
1877 |
1858 |
1862 |
-17 |
400 |
8,368 |
+317 |
Mar16 |
141028 |
1863 |
1866 |
1848 |
1854 |
-16 |
68 |
10,587 |
+26 |
Total Volume and Open Interest |
26,659 |
240,158 |
-337 |
London Sugar(LCE) |
Dec14 |
141028 |
421.90 |
428.80 |
421.50 |
427.80 |
+6.10 |
3,192 |
31,274 |
-2,969 |
Mar15 |
141028 |
421.20 |
425.50 |
419.70 |
424.40 |
+2.90 |
1,991 |
32,772 |
-1,415 |
May15 |
141028 |
431.50 |
434.40 |
428.70 |
433.60 |
+2.30 |
274 |
8,882 |
+6 |
Aug15 |
141028 |
442.00 |
443.60 |
439.80 |
443.60 |
+1.60 |
60 |
5,128 |
+15 |
Oct15 |
141028 |
449.40 |
451.70 |
449.00 |
451.70 |
+1.80 |
18 |
2,242 |
+11 |
Total Volume and Open Interest |
7,348 |
82,536 |
-3,416 |
Cotton(ICE) |
Dec14 |
141028 |
63.53 |
64.50 |
63.21 |
64.47 |
+0.80 |
14,516 |
95,019 |
+584 |
Mar15 |
141028 |
62.19 |
62.88 |
61.97 |
62.84 |
+0.65 |
6,392 |
70,874 |
+1,273 |
May15 |
141028 |
63.04 |
63.72 |
62.80 |
63.70 |
+0.60 |
571 |
11,403 |
+153 |
Jul15 |
141028 |
63.87 |
64.47 |
63.82 |
64.47 |
+0.46 |
621 |
7,092 |
+16 |
Oct15 |
141028 |
65.64 |
65.64 |
65.64 |
65.64 |
+0.36 |
0 |
5 |
+0 |
Dec15 |
141028 |
65.90 |
66.18 |
65.85 |
66.18 |
+0.28 |
179 |
8,506 |
+59 |
Total Volume and Open Interest |
22,302 |
193,028 |
+2,101 |
Lumber(CME) |
Nov14 |
141028 |
335.4 |
336.0 |
326.3 |
327.0 |
-7.1 |
290 |
1,001 |
-9 |
Jan15 |
141028 |
336.7 |
337.7 |
325.7 |
326.0 |
-9.7 |
462 |
2,301 |
+36 |
Mar15 |
141028 |
341.2 |
341.2 |
331.1 |
331.1 |
-8.9 |
8 |
127 |
-4 |
May15 |
141028 |
342.2 |
345.0 |
334.0 |
335.0 |
-9.0 |
1 |
17 |
+0 |
Total Volume and Open Interest |
761 |
3,447 |
+23 |
Crude Oil(NYM) |
Dec14 |
141028 |
80.64 |
81.66 |
80.36 |
81.42 |
+0.42 |
272,509 |
331,898 |
+3,720 |
Jan15 |
141028 |
80.35 |
81.30 |
80.03 |
81.12 |
+0.42 |
60,602 |
169,623 |
+7,299 |
Feb15 |
141028 |
80.11 |
81.10 |
79.82 |
80.94 |
+0.46 |
25,818 |
62,304 |
+1,548 |
Mar15 |
141028 |
80.00 |
80.92 |
79.85 |
80.83 |
+0.49 |
25,239 |
112,724 |
+563 |
Apr15 |
141028 |
79.79 |
80.79 |
79.72 |
80.75 |
+0.51 |
10,369 |
40,487 |
+1,243 |
May15 |
141028 |
80.11 |
80.70 |
79.70 |
80.70 |
+0.51 |
6,622 |
32,949 |
-402 |
Jun15 |
141028 |
79.86 |
80.76 |
79.61 |
80.66 |
+0.50 |
32,403 |
136,455 |
-1,516 |
Jul15 |
141028 |
79.84 |
80.56 |
79.70 |
80.55 |
+0.48 |
2,525 |
32,683 |
+39 |
Aug15 |
141028 |
80.36 |
80.46 |
79.67 |
80.46 |
+0.48 |
1,583 |
25,588 |
-85 |
Sep15 |
141028 |
80.06 |
80.49 |
79.63 |
80.42 |
+0.48 |
5,938 |
46,479 |
+1,562 |
Oct15 |
141028 |
79.96 |
80.41 |
79.96 |
80.41 |
+0.48 |
1,618 |
25,173 |
+309 |
Nov15 |
141028 |
79.79 |
80.45 |
79.62 |
80.45 |
+0.47 |
1,312 |
24,406 |
+161 |
Dec15 |
141028 |
79.71 |
80.61 |
79.57 |
80.51 |
+0.47 |
30,192 |
149,347 |
-2,511 |
Jan16 |
141028 |
80.47 |
80.47 |
80.47 |
80.47 |
+0.46 |
211 |
28,686 |
-118 |
Feb16 |
141028 |
80.45 |
80.45 |
80.45 |
80.45 |
+0.45 |
146 |
11,121 |
+55 |
Mar16 |
141028 |
80.44 |
80.44 |
80.44 |
80.44 |
+0.44 |
512 |
16,895 |
+40 |
Total Volume and Open Interest |
492,554 |
1,464,908 |
+10,533 |
e-miNY Crude Oil(NYM) |
Oct14 |
140919 |
92.975 |
93.175 |
91.825 |
92.400 |
-0.675 |
3,584 |
1,462 |
-182 |
Nov14 |
141020 |
83.100 |
83.450 |
81.600 |
82.700 |
-0.050 |
13,244 |
2,057 |
-23 |
Dec14 |
141028 |
80.650 |
81.675 |
80.375 |
81.425 |
+0.425 |
7,697 |
3,411 |
-17 |
Jan15 |
141028 |
80.350 |
81.300 |
80.025 |
81.125 |
+0.425 |
217 |
268 |
-67 |
Feb15 |
141028 |
80.150 |
80.950 |
80.150 |
80.950 |
+0.475 |
8 |
114 |
+3 |
Mar15 |
141028 |
80.825 |
80.825 |
80.825 |
80.825 |
+0.475 |
1 |
33 |
+1 |
Apr15 |
141028 |
80.750 |
80.750 |
80.750 |
80.750 |
+0.500 |
0 |
3 |
+0 |
May15 |
141028 |
80.700 |
80.700 |
80.700 |
80.700 |
+0.500 |
0 |
6 |
+0 |
Jun15 |
141028 |
80.650 |
80.650 |
80.650 |
80.650 |
+0.500 |
0 |
27 |
+0 |
Jul15 |
141028 |
80.550 |
80.550 |
80.550 |
80.550 |
+0.475 |
0 |
9 |
+0 |
Total Volume and Open Interest |
7,925 |
3,986 |
-78 |
NY Harbor ULSD(NYM) |
Nov14 |
141028 |
247.00 |
250.36 |
246.26 |
249.31 |
+1.78 |
18,990 |
27,153 |
-3,231 |
Dec14 |
141028 |
245.70 |
249.17 |
244.89 |
248.07 |
+1.78 |
58,675 |
109,628 |
+1,936 |
Jan15 |
141028 |
246.24 |
249.26 |
245.25 |
248.33 |
+1.82 |
18,333 |
61,329 |
+1,419 |
Feb15 |
141028 |
246.48 |
248.79 |
245.52 |
248.45 |
+1.83 |
12,077 |
36,812 |
+904 |
Mar15 |
141028 |
246.16 |
248.75 |
245.10 |
248.11 |
+1.79 |
9,792 |
45,728 |
+1,141 |
Apr15 |
141028 |
246.43 |
247.73 |
244.98 |
247.49 |
+1.79 |
4,943 |
26,833 |
-147 |
May15 |
141028 |
245.13 |
247.83 |
245.02 |
247.53 |
+1.81 |
1,929 |
11,251 |
+526 |
Jun15 |
141028 |
245.59 |
248.60 |
245.24 |
248.08 |
+1.83 |
4,979 |
24,765 |
+732 |
Jul15 |
141028 |
248.55 |
249.55 |
247.74 |
249.20 |
+1.78 |
1,559 |
5,636 |
+71 |
Aug15 |
141028 |
249.55 |
250.75 |
248.71 |
250.37 |
+1.72 |
583 |
3,680 |
+101 |
Sep15 |
141028 |
250.76 |
251.64 |
250.76 |
251.50 |
+1.67 |
254 |
4,827 |
-1 |
Oct15 |
141028 |
251.65 |
252.54 |
250.80 |
252.34 |
+1.62 |
195 |
3,689 |
+22 |
Nov15 |
141028 |
252.47 |
253.50 |
250.96 |
252.95 |
+1.55 |
213 |
3,278 |
+58 |
Dec15 |
141028 |
251.27 |
253.69 |
250.77 |
253.27 |
+1.48 |
1,144 |
19,341 |
+28 |
Total Volume and Open Interest |
133,887 |
392,557 |
+3,619 |
RBOB Gasoline(NYM) |
Nov14 |
141028 |
216.20 |
220.10 |
215.64 |
219.61 |
+2.59 |
33,590 |
30,478 |
-4,678 |
Dec14 |
141028 |
212.13 |
216.00 |
211.86 |
215.52 |
+2.06 |
50,497 |
118,105 |
-654 |
Jan15 |
141028 |
212.22 |
215.74 |
211.98 |
215.38 |
+1.84 |
14,649 |
48,296 |
-1,056 |
Feb15 |
141028 |
213.72 |
217.05 |
213.72 |
216.73 |
+1.77 |
6,360 |
18,420 |
-571 |
Mar15 |
141028 |
215.79 |
218.93 |
215.78 |
218.93 |
+1.76 |
4,985 |
26,739 |
+1,065 |
Apr15 |
141028 |
236.05 |
238.23 |
235.54 |
238.23 |
+1.69 |
2,157 |
20,587 |
+334 |
May15 |
141028 |
236.53 |
239.03 |
236.37 |
238.93 |
+1.62 |
1,531 |
14,764 |
+197 |
Jun15 |
141028 |
236.15 |
238.36 |
235.65 |
238.25 |
+1.54 |
1,890 |
14,399 |
-85 |
Jul15 |
141028 |
235.26 |
237.07 |
234.75 |
237.06 |
+1.52 |
956 |
5,461 |
+186 |
Aug15 |
141028 |
233.62 |
235.41 |
233.15 |
235.41 |
+1.56 |
408 |
2,124 |
+158 |
Total Volume and Open Interest |
118,205 |
324,830 |
-4,690 |
e-miNY RBOB Gasoline(NYM) |
Nov14 |
141028 |
218.20 |
219.61 |
218.20 |
219.60 |
+2.60 |
0 |
1 |
+0 |
Dec14 |
141028 |
215.50 |
215.52 |
215.50 |
215.50 |
+2.00 |
|
|
|
Jan15 |
141028 |
215.40 |
215.40 |
215.38 |
215.40 |
+1.90 |
|
|
|
Feb15 |
141028 |
216.70 |
216.73 |
216.70 |
216.70 |
+1.70 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Nov14 |
141028 |
3.572 |
3.677 |
3.541 |
3.649 |
+0.088 |
79,064 |
24,911 |
-15,082 |
Dec14 |
141028 |
3.646 |
3.763 |
3.620 |
3.731 |
+0.094 |
68,483 |
164,388 |
+12,624 |
Jan15 |
141028 |
3.733 |
3.845 |
3.710 |
3.814 |
+0.091 |
28,013 |
179,926 |
+3,707 |
Feb15 |
141028 |
3.726 |
3.837 |
3.707 |
3.809 |
+0.090 |
10,231 |
57,390 |
-182 |
Mar15 |
141028 |
3.670 |
3.772 |
3.650 |
3.747 |
+0.085 |
15,560 |
96,454 |
+889 |
Apr15 |
141028 |
3.509 |
3.590 |
3.490 |
3.569 |
+0.069 |
14,891 |
75,666 |
+936 |
May15 |
141028 |
3.495 |
3.570 |
3.479 |
3.551 |
+0.063 |
6,818 |
47,417 |
-191 |
Jun15 |
141028 |
3.542 |
3.597 |
3.510 |
3.585 |
+0.062 |
1,959 |
25,355 |
-408 |
Jul15 |
141028 |
3.550 |
3.636 |
3.550 |
3.620 |
+0.062 |
1,754 |
21,816 |
-112 |
Aug15 |
141028 |
3.577 |
3.646 |
3.564 |
3.634 |
+0.061 |
654 |
21,927 |
+210 |
Sep15 |
141028 |
3.584 |
3.635 |
3.556 |
3.626 |
+0.061 |
1,035 |
17,184 |
+466 |
Oct15 |
141028 |
3.612 |
3.668 |
3.578 |
3.653 |
+0.060 |
3,898 |
38,465 |
-540 |
Nov15 |
141028 |
3.717 |
3.770 |
3.705 |
3.757 |
+0.056 |
934 |
20,694 |
+95 |
Dec15 |
141028 |
3.875 |
3.932 |
3.858 |
3.918 |
+0.052 |
647 |
20,150 |
-145 |
Jan16 |
141028 |
3.972 |
4.044 |
3.971 |
4.028 |
+0.047 |
1,663 |
16,294 |
-491 |
Feb16 |
141028 |
3.970 |
4.025 |
3.970 |
4.011 |
+0.047 |
286 |
3,537 |
+15 |
Total Volume and Open Interest |
236,585 |
898,225 |
+1,940 |
Brent Crude Oil(ICE) |
Dec14 |
141028 |
85.50 |
86.38 |
85.08 |
86.03 |
+0.20 |
208,221 |
310,826 |
-472 |
Jan15 |
141028 |
85.73 |
86.80 |
85.55 |
86.49 |
+0.26 |
76,163 |
272,677 |
+749 |
Feb15 |
141028 |
86.12 |
87.28 |
86.12 |
87.04 |
+0.31 |
32,379 |
93,687 |
+508 |
Mar15 |
141028 |
86.67 |
87.80 |
86.65 |
87.58 |
+0.33 |
33,188 |
93,460 |
+2,884 |
Apr15 |
141028 |
87.23 |
88.30 |
87.11 |
88.09 |
+0.37 |
12,606 |
58,491 |
-1,127 |
May15 |
141028 |
87.55 |
88.73 |
87.50 |
88.53 |
+0.42 |
10,688 |
48,804 |
+1,176 |
Jun15 |
141028 |
87.85 |
89.10 |
87.82 |
88.91 |
+0.48 |
39,554 |
110,697 |
-552 |
Jul15 |
141028 |
88.65 |
89.31 |
88.39 |
89.27 |
+0.52 |
3,988 |
32,936 |
-207 |
Aug15 |
141028 |
88.95 |
89.60 |
88.85 |
89.56 |
+0.55 |
2,736 |
30,385 |
+225 |
Sep15 |
141028 |
88.96 |
89.80 |
88.89 |
89.76 |
+0.57 |
7,876 |
37,863 |
+824 |
Oct15 |
141028 |
89.95 |
89.95 |
89.95 |
89.95 |
+0.60 |
1,724 |
23,638 |
-147 |
Nov15 |
141028 |
90.12 |
90.12 |
90.12 |
90.12 |
+0.60 |
1,208 |
23,020 |
+80 |
Dec15 |
141028 |
89.12 |
90.42 |
89.06 |
90.26 |
+0.61 |
38,984 |
106,966 |
+400 |
Jan16 |
141028 |
90.41 |
90.41 |
90.41 |
90.41 |
+0.61 |
684 |
17,817 |
-28 |
Total Volume and Open Interest |
493,507 |
1,476,156 |
+6,399 |
Gas Oil(ICE) |
Nov14 |
141028 |
735.75 |
743.50 |
732.50 |
739.75 |
+2.00 |
28,564 |
84,954 |
+579 |
Dec14 |
141028 |
734.00 |
745.00 |
733.50 |
741.50 |
+2.75 |
64,829 |
139,589 |
+2,829 |
Jan15 |
141028 |
737.00 |
747.25 |
736.25 |
744.00 |
+3.00 |
18,143 |
68,356 |
-121 |
Feb15 |
141028 |
756.25 |
763.00 |
754.75 |
762.00 |
+3.25 |
6,935 |
32,267 |
-11 |
Mar15 |
141028 |
758.50 |
767.00 |
756.75 |
764.25 |
+3.50 |
5,809 |
21,634 |
-275 |
Apr15 |
141028 |
761.25 |
769.50 |
759.75 |
767.00 |
+3.75 |
3,064 |
10,860 |
+861 |
May15 |
141028 |
763.50 |
771.75 |
762.00 |
769.25 |
+4.00 |
1,789 |
9,021 |
+378 |
Jun15 |
141028 |
765.75 |
774.00 |
764.25 |
771.25 |
+4.00 |
6,496 |
24,102 |
+223 |
Jul15 |
141028 |
769.00 |
774.25 |
768.50 |
774.25 |
+4.25 |
960 |
6,806 |
-140 |
Aug15 |
141028 |
772.00 |
776.75 |
771.00 |
776.75 |
+4.00 |
696 |
4,126 |
+79 |
Total Volume and Open Interest |
140,640 |
446,890 |
+4,821 |
Ethanol(CBOT) |
Nov14 |
141028 |
1.789 |
1.820 |
1.775 |
1.792 |
+0.032 |
174 |
469 |
-49 |
Dec14 |
141028 |
1.705 |
1.757 |
1.702 |
1.722 |
+0.036 |
268 |
2,065 |
-20 |
Jan15 |
141028 |
1.650 |
1.685 |
1.648 |
1.670 |
+0.032 |
189 |
1,684 |
-4 |
Feb15 |
141028 |
1.610 |
1.680 |
1.610 |
1.648 |
+0.021 |
204 |
667 |
-13 |
Mar15 |
141028 |
1.608 |
1.650 |
1.608 |
1.646 |
+0.021 |
101 |
931 |
+64 |
Apr15 |
141028 |
1.641 |
1.646 |
1.641 |
1.646 |
+0.021 |
18 |
403 |
-3 |
May15 |
141028 |
1.641 |
1.657 |
1.640 |
1.657 |
+0.021 |
8 |
289 |
-8 |
Jun15 |
141028 |
1.641 |
1.656 |
1.639 |
1.656 |
+0.021 |
0 |
212 |
+0 |
Total Volume and Open Interest |
962 |
6,884 |
-33 |
WTI Crude Oil(ICE) |
Dec14 |
141028 |
80.64 |
81.68 |
80.37 |
81.42 |
+0.42 |
39,410 |
121,626 |
-870 |
Jan15 |
141028 |
80.20 |
81.31 |
80.07 |
81.12 |
+0.42 |
17,622 |
46,935 |
+4,556 |
Feb15 |
141028 |
80.08 |
80.98 |
79.91 |
80.94 |
+0.46 |
7,208 |
17,926 |
-316 |
Mar15 |
141028 |
79.98 |
80.90 |
79.98 |
80.83 |
+0.49 |
5,310 |
36,790 |
-467 |
Apr15 |
141028 |
79.71 |
80.75 |
79.71 |
80.75 |
+0.51 |
2,789 |
8,633 |
+8 |
May15 |
141028 |
79.69 |
80.70 |
79.66 |
80.70 |
+0.51 |
2,627 |
5,253 |
-262 |
Jun15 |
141028 |
79.67 |
80.67 |
79.65 |
80.66 |
+0.50 |
3,642 |
48,019 |
+534 |
Jul15 |
141028 |
80.52 |
80.55 |
80.02 |
80.55 |
+0.48 |
400 |
4,293 |
+47 |
Aug15 |
141028 |
80.00 |
80.46 |
80.00 |
80.46 |
+0.48 |
488 |
2,190 |
-67 |
Sep15 |
141028 |
80.42 |
80.42 |
80.42 |
80.42 |
+0.48 |
965 |
11,882 |
+464 |
Oct15 |
141028 |
80.41 |
80.41 |
80.41 |
80.41 |
+0.48 |
231 |
2,431 |
+31 |
Nov15 |
141028 |
80.45 |
80.45 |
80.45 |
80.45 |
+0.47 |
85 |
6,050 |
+0 |
Dec15 |
141028 |
79.70 |
80.60 |
79.60 |
80.51 |
+0.47 |
4,909 |
79,419 |
+484 |
Jan16 |
141028 |
80.47 |
80.47 |
80.47 |
80.47 |
+0.46 |
4 |
6,688 |
+0 |
Feb16 |
141028 |
80.45 |
80.45 |
80.45 |
80.45 |
+0.45 |
2 |
390 |
-2 |
Mar16 |
141028 |
80.44 |
80.44 |
80.44 |
80.44 |
+0.44 |
2 |
2,087 |
-2 |
Total Volume and Open Interest |
88,473 |
469,075 |
+3,192 |
US Dollar Index(ICE) |
Dec14 |
141028 |
85.615 |
85.750 |
85.290 |
85.473 |
-0.087 |
25,213 |
79,197 |
-903 |
Mar15 |
141028 |
85.810 |
85.900 |
85.500 |
85.650 |
-0.095 |
94 |
3,185 |
+42 |
Jun15 |
141028 |
85.835 |
85.835 |
85.835 |
85.835 |
-0.095 |
4 |
232 |
+2 |
Total Volume and Open Interest |
25,313 |
82,676 |
-859 |
Australian Dollar(CME) |
Dec14 |
141028 |
87.71 |
88.52 |
87.65 |
88.26 |
+0.49 |
85,606 |
120,904 |
+1,538 |
Mar15 |
141028 |
87.14 |
87.92 |
87.14 |
87.69 |
+0.49 |
130 |
458 |
+9 |
Jun15 |
141028 |
87.25 |
87.46 |
87.12 |
87.12 |
+0.48 |
0 |
49 |
+0 |
Total Volume and Open Interest |
85,736 |
121,447 |
+1,547 |
British Pound(CME) |
Dec14 |
141028 |
161.12 |
161.77 |
160.82 |
161.23 |
+0.01 |
68,776 |
139,167 |
+2,156 |
Mar15 |
141028 |
161.00 |
161.60 |
160.85 |
161.10 |
+0.01 |
341 |
876 |
+292 |
Jun15 |
141028 |
161.32 |
161.32 |
160.94 |
160.94 |
+0.01 |
0 |
110 |
+0 |
Total Volume and Open Interest |
69,117 |
140,180 |
+2,448 |
Canadian Dollar(CME) |
Dec14 |
141028 |
88.77 |
89.46 |
88.75 |
89.27 |
+0.39 |
40,436 |
90,140 |
-1,650 |
Mar15 |
141028 |
88.57 |
89.23 |
88.56 |
89.06 |
+0.39 |
224 |
8,001 |
-5 |
Jun15 |
141028 |
88.82 |
89.00 |
88.80 |
88.84 |
+0.38 |
20 |
997 |
+2 |
Sep15 |
141028 |
88.67 |
88.67 |
88.65 |
88.65 |
+0.39 |
0 |
1,005 |
+0 |
Total Volume and Open Interest |
40,680 |
100,527 |
-1,653 |
Japanese Yen(CME) |
Dec14 |
141028 |
92.76 |
92.89 |
92.45 |
92.55 |
-0.35 |
147,963 |
179,899 |
+220 |
Mar15 |
141028 |
92.75 |
92.87 |
92.59 |
92.65 |
-0.35 |
219 |
2,704 |
+46 |
Jun15 |
141028 |
92.77 |
92.77 |
92.75 |
92.75 |
-0.35 |
3 |
54 |
+1 |
Total Volume and Open Interest |
148,185 |
182,686 |
+267 |
Swiss Franc(CME) |
Dec14 |
141028 |
105.33 |
105.91 |
105.17 |
105.65 |
+0.20 |
23,977 |
55,640 |
+138 |
Mar15 |
141028 |
105.36 |
105.92 |
105.36 |
105.76 |
+0.20 |
24 |
346 |
-4 |
Jun15 |
141028 |
105.89 |
105.89 |
105.89 |
105.89 |
+0.20 |
0 |
20 |
+0 |
Total Volume and Open Interest |
24,001 |
56,019 |
+134 |
EuroFX(CME) |
Dec14 |
141028 |
127.02 |
127.69 |
126.88 |
127.39 |
+0.27 |
145,116 |
435,029 |
-3,913 |
Mar15 |
141028 |
127.09 |
127.75 |
126.99 |
127.46 |
+0.27 |
634 |
6,127 |
+55 |
Jun15 |
141028 |
127.10 |
127.81 |
127.10 |
127.55 |
+0.27 |
3 |
521 |
-2 |
Total Volume and Open Interest |
145,754 |
441,765 |
-3,859 |
Mexican Peso(CME) |
Nov14 |
141028 |
741.25 |
741.25 |
741.25 |
741.25 |
+5.00 |
|
|
|
Dec14 |
141028 |
735.88 |
742.25 |
735.38 |
740.00 |
+5.12 |
32,095 |
126,373 |
-1,123 |
Total Volume and Open Interest |
35,701 |
140,641 |
+690 |
Brazilian Real(CME) |
Nov14 |
141028 |
399.95 |
405.60 |
399.95 |
402.25 |
+6.10 |
1,509 |
1,737 |
+221 |
Dec14 |
141028 |
391.15 |
403.70 |
391.15 |
398.95 |
+5.95 |
924 |
9,348 |
+25 |
Jan15 |
141028 |
394.40 |
397.70 |
394.40 |
396.15 |
+6.25 |
4 |
23,433 |
-1 |
Feb15 |
141028 |
393.15 |
393.15 |
393.15 |
393.15 |
+6.40 |
|
|
|
Total Volume and Open Interest |
2,437 |
46,735 |
+245 |
30-Year T-Bonds(CBOT) |
Dec14 |
141028 |
141~290 |
142~050 |
141~080 |
141~170 |
-0~140 |
354,706 |
851,728 |
-15,325 |
Mar15 |
141028 |
140~170 |
140~200 |
139~260 |
140~010 |
-0~140 |
209 |
1,150 |
-32 |
Jun15 |
141028 |
150~200 |
150~290 |
150~010 |
150~150 |
-0~140 |
44 |
263 |
+5 |
Total Volume and Open Interest |
354,959 |
853,141 |
-15,352 |
10-Year T-Notes(CBOT) |
Dec14 |
141028 |
127~030 |
127~070 |
126~260 |
126~305 |
-0~060 |
1,355,117 |
2,762,632 |
-38,110 |
Mar15 |
141028 |
126~120 |
126~150 |
126~030 |
126~075 |
-0~065 |
977 |
13,288 |
+81 |
Jun15 |
141028 |
126~075 |
126~140 |
126~075 |
126~075 |
-0~065 |
|
|
|
Total Volume and Open Interest |
1,356,094 |
2,775,920 |
-38,029 |
5-Year T-Notes(CBOT) |
Dec14 |
141028 |
119~316 |
120~020 |
119~270 |
119~296 |
-0~030 |
674,016 |
1,879,617 |
-19,808 |
Mar15 |
141028 |
119~056 |
119~094 |
119~050 |
119~060 |
-0~026 |
4,081 |
13,784 |
+3,202 |
Jun15 |
141028 |
119~060 |
119~060 |
119~060 |
119~060 |
-0~026 |
|
|
|
Total Volume and Open Interest |
678,097 |
1,893,401 |
-16,606 |
2 Year T-Notes(CBOT) |
Dec14 |
141028 |
109~300 |
109~304 |
109~290 |
109~296 |
-0~002 |
171,740 |
1,420,104 |
-15,385 |
Mar15 |
141028 |
109~186 |
109~186 |
109~182 |
109~186 |
-0~002 |
78 |
3,389 |
+9 |
Jun15 |
141028 |
109~126 |
109~126 |
109~126 |
109~126 |
-0~002 |
|
|
|
Total Volume and Open Interest |
171,818 |
1,423,493 |
-15,376 |
Eurodollars(CME) |
Dec14 |
141028 |
99.760 |
99.770 |
99.760 |
99.760 |
unch |
113,421 |
863,013 |
+11,269 |
Mar15 |
141028 |
99.745 |
99.750 |
99.740 |
99.740 |
unch |
248,981 |
1,191,570 |
+79,711 |
Jun15 |
141028 |
99.640 |
99.650 |
99.635 |
99.640 |
unch |
202,220 |
1,092,138 |
+52,694 |
Sep15 |
141028 |
99.465 |
99.475 |
99.455 |
99.465 |
unch |
144,886 |
849,094 |
-7,002 |
Dec15 |
141028 |
99.245 |
99.265 |
99.230 |
99.245 |
unch |
218,699 |
1,272,703 |
-1,843 |
Mar16 |
141028 |
99.025 |
99.045 |
99.000 |
99.020 |
-0.005 |
141,610 |
917,274 |
-2,782 |
Jun16 |
141028 |
98.785 |
98.810 |
98.760 |
98.780 |
-0.010 |
147,983 |
754,028 |
-49 |
Sep16 |
141028 |
98.545 |
98.560 |
98.505 |
98.535 |
-0.010 |
125,800 |
653,892 |
+987 |
Dec16 |
141028 |
98.290 |
98.320 |
98.260 |
98.290 |
-0.015 |
190,196 |
937,116 |
-3,053 |
Mar17 |
141028 |
98.095 |
98.115 |
98.055 |
98.085 |
-0.015 |
95,655 |
478,193 |
-4,432 |
Jun17 |
141028 |
97.890 |
97.910 |
97.855 |
97.885 |
-0.020 |
84,700 |
424,752 |
-3,098 |
Sep17 |
141028 |
97.725 |
97.745 |
97.685 |
97.715 |
-0.020 |
96,378 |
354,697 |
+11,532 |
Dec17 |
141028 |
97.565 |
97.585 |
97.530 |
97.555 |
-0.025 |
111,335 |
398,639 |
-3,202 |
Mar18 |
141028 |
97.445 |
97.460 |
97.405 |
97.430 |
-0.025 |
66,128 |
244,907 |
-3,823 |
Jun18 |
141028 |
97.335 |
97.350 |
97.295 |
97.320 |
-0.025 |
62,334 |
185,215 |
-7,652 |
Sep18 |
141028 |
97.240 |
97.255 |
97.195 |
97.220 |
-0.030 |
39,656 |
122,522 |
+2,486 |
Dec18 |
141028 |
97.140 |
97.160 |
97.105 |
97.125 |
-0.030 |
39,967 |
195,505 |
-2,829 |
Mar19 |
141028 |
97.075 |
97.090 |
97.030 |
97.050 |
-0.030 |
22,765 |
113,498 |
-44 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Dec14 |
141028 |
157~15 |
157~26 |
156~16 |
156~28 |
-0~22 |
61,007 |
509,165 |
-4,688 |
Mar15 |
141028 |
156~12 |
157~02 |
156~12 |
156~12 |
-0~22 |
0 |
77 |
+0 |
Jun15 |
141028 |
156~12 |
157~02 |
156~12 |
156~12 |
-0~22 |
|
|
|
Total Volume and Open Interest |
61,007 |
509,242 |
-4,688 |
30 Day Federal Funds(CBOT) |
Oct14 |
141028 |
99.912 |
99.912 |
99.912 |
99.912 |
unch |
22 |
33,638 |
-22 |
Nov14 |
141028 |
99.915 |
99.915 |
99.910 |
99.915 |
unch |
28 |
31,570 |
+4 |
Dec14 |
141028 |
99.915 |
99.915 |
99.910 |
99.915 |
unch |
22 |
38,575 |
+6 |
Jan15 |
141028 |
99.915 |
99.915 |
99.910 |
99.915 |
unch |
1,036 |
48,547 |
+325 |
Feb15 |
141028 |
99.905 |
99.905 |
99.905 |
99.905 |
unch |
3,116 |
60,772 |
+815 |
Mar15 |
141028 |
99.905 |
99.905 |
99.900 |
99.900 |
unch |
2,437 |
59,462 |
+481 |
Total Volume and Open Interest |
35,481 |
647,113 |
+8,813 |
3-Mth Euro-Yen(CME) |
Dec14 |
141028 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
141028 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
141028 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Sep15 |
141028 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec15 |
141028 |
99.830 |
99.830 |
99.830 |
99.830 |
unch |
|
|
|
Mar16 |
141028 |
99.690 |
99.690 |
99.690 |
99.690 |
unch |
|
|
|
Jun16 |
141028 |
99.550 |
99.550 |
99.550 |
99.550 |
unch |
|
|
|
Sep16 |
141028 |
99.410 |
99.410 |
99.410 |
99.410 |
unch |
|
|
|
Dec16 |
141028 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
|
|
|
Mar17 |
141028 |
99.610 |
99.610 |
99.610 |
99.610 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec14 |
141028 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
141028 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
141028 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
1 |
+0 |
Sep15 |
141028 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
141028 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
0 |
33 |
+0 |
Mar16 |
141028 |
99.69 |
99.69 |
99.69 |
99.69 |
unch |
|
|
|
Jun16 |
141028 |
99.55 |
99.55 |
99.55 |
99.55 |
unch |
|
|
|
Sep16 |
141028 |
99.41 |
99.41 |
99.41 |
99.41 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
69 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec14 |
141028 |
146.49 |
146.59 |
146.47 |
146.57 |
+0.09 |
1,201 |
20,734 |
+227 |
Mar15 |
141028 |
145.98 |
145.98 |
145.98 |
145.98 |
+0.09 |
0 |
2 |
+0 |
Jun15 |
141028 |
145.41 |
145.41 |
145.41 |
145.41 |
+0.09 |
|
|
|
Total Volume and Open Interest |
1,201 |
20,736 |
+227 |
Euro-Bund(EUREX) |
Dec14 |
141028 |
150.55 |
150.71 |
150.23 |
150.53 |
-0.08 |
617,875 |
1,189,832 |
+10,274 |
Mar15 |
141028 |
151.29 |
151.29 |
150.95 |
151.27 |
-0.07 |
993 |
37,470 |
-17 |
Jun15 |
141028 |
149.98 |
149.98 |
149.31 |
149.43 |
-0.08 |
0 |
5 |
+0 |
Total Volume and Open Interest |
618,868 |
1,227,307 |
+10,257 |
Euro-Bobl(EUREX) |
Dec14 |
141028 |
127.85 |
127.88 |
127.75 |
127.83 |
-0.04 |
334,111 |
891,992 |
-5,378 |
Mar15 |
141028 |
129.04 |
129.06 |
129.04 |
129.04 |
-0.06 |
0 |
883 |
+0 |
Jun15 |
141028 |
127.83 |
127.83 |
127.83 |
127.83 |
-0.04 |
|
|
|
Total Volume and Open Interest |
334,111 |
892,875 |
-5,378 |
3-Mth Euribor(EUREX) |
Dec14 |
141028 |
99.890 |
99.890 |
99.890 |
99.890 |
unch |
0 |
4,369 |
+0 |
Mar15 |
141028 |
99.895 |
99.895 |
99.895 |
99.895 |
+0.005 |
0 |
4,958 |
+0 |
Jun15 |
141028 |
99.905 |
99.905 |
99.905 |
99.905 |
+0.005 |
0 |
1,847 |
+0 |
Total Volume and Open Interest |
144 |
50,976 |
+61 |
Long Gilt(LIFFE) |
Dec14 |
141028 |
115~14 |
115~18 |
115~02 |
115~10 |
-0~06 |
113,043 |
380,520 |
+2,117 |
Mar15 |
141028 |
115~10 |
115~10 |
115~10 |
115~10 |
-0~06 |
|
|
|
Total Volume and Open Interest |
113,043 |
380,520 |
+2,117 |
3-Mth Short Sterling(LIFFE) |
Dec14 |
141028 |
99.42 |
99.43 |
99.42 |
99.43 |
+0.00 |
31,380 |
444,000 |
-1,143 |
Mar15 |
141028 |
99.34 |
99.36 |
99.33 |
99.35 |
+0.01 |
26,560 |
375,634 |
-3,501 |
Jun15 |
141028 |
99.21 |
99.23 |
99.20 |
99.22 |
+0.01 |
63,447 |
440,375 |
+16,884 |
Sep15 |
141028 |
99.04 |
99.07 |
99.03 |
99.06 |
+0.01 |
39,955 |
285,420 |
+508 |
Dec15 |
141028 |
98.87 |
98.90 |
98.86 |
98.89 |
+0.01 |
55,076 |
340,692 |
+2,075 |
Mar16 |
141028 |
98.71 |
98.73 |
98.69 |
98.72 |
+0.01 |
53,035 |
201,902 |
-3,084 |
Total Volume and Open Interest |
382,740 |
3,067,810 |
-5,365 |
3-Mth Euribor(LIFFE) |
Dec14 |
141028 |
99.885 |
99.895 |
99.885 |
99.895 |
+0.005 |
47,757 |
478,303 |
-4,752 |
Mar15 |
141028 |
99.890 |
99.900 |
99.890 |
99.900 |
+0.005 |
28,833 |
400,340 |
+2,622 |
Jun15 |
141028 |
99.900 |
99.905 |
99.895 |
99.905 |
+0.005 |
33,409 |
343,247 |
+941 |
Total Volume and Open Interest |
271,466 |
3,241,609 |
-893 |
3-Mth Aus T-Bills(SFE) |
Dec14 |
141028 |
97.29 |
97.30 |
97.29 |
97.30 |
unch |
17,118 |
154,145 |
-1,816 |
Mar15 |
141028 |
97.33 |
97.35 |
97.33 |
97.35 |
+0.01 |
16,650 |
203,499 |
-1,430 |
Jun15 |
141028 |
97.36 |
97.38 |
97.35 |
97.37 |
+0.01 |
21,569 |
216,382 |
+2,388 |
Sep15 |
141028 |
97.34 |
97.37 |
97.33 |
97.36 |
+0.02 |
15,627 |
150,003 |
+2,287 |
Dec15 |
141028 |
97.29 |
97.32 |
97.29 |
97.32 |
+0.02 |
12,113 |
96,113 |
+1,525 |
Mar16 |
141028 |
97.22 |
97.26 |
97.22 |
97.26 |
+0.03 |
5,329 |
56,815 |
-1,837 |
Jun16 |
141028 |
97.15 |
97.19 |
97.15 |
97.19 |
+0.04 |
2,967 |
28,756 |
-881 |
Sep16 |
141028 |
97.07 |
97.12 |
97.07 |
97.12 |
+0.04 |
953 |
18,792 |
-2,693 |
Dec16 |
141028 |
96.99 |
97.05 |
96.99 |
97.05 |
+0.05 |
653 |
2,499 |
+69 |
Mar17 |
141028 |
96.97 |
96.98 |
96.96 |
96.98 |
+0.05 |
80 |
2,163 |
-19 |
Total Volume and Open Interest |
93,059 |
930,656 |
-2,508 |
10-Year Aus T-Bonds(SFE) |
Dec14 |
141028 |
96.69 |
96.76 |
96.66 |
96.75 |
+0.07 |
80,542 |
650,838 |
-22,305 |
Mar15 |
141028 |
96.75 |
96.75 |
96.75 |
96.75 |
+0.07 |
|
|
|
Total Volume and Open Interest |
80,542 |
650,838 |
-22,305 |
3-Year Aus T-Bonds(SFE) |
Dec14 |
141028 |
97.40 |
97.46 |
97.39 |
97.46 |
+0.06 |
135,169 |
642,600 |
-33,466 |
Mar15 |
141028 |
97.46 |
97.46 |
97.46 |
97.46 |
+0.06 |
|
|
|
Total Volume and Open Interest |
135,169 |
642,600 |
-33,466 |
Gold(CMX) |
Oct14 |
141028 |
1224.9 |
1230.9 |
1224.7 |
1229.2 |
+0.1 |
71 |
286 |
+53 |
Dec14 |
141028 |
1225.8 |
1235.5 |
1222.2 |
1229.4 |
+0.1 |
93,371 |
276,544 |
-2,394 |
Feb15 |
141028 |
1226.2 |
1236.0 |
1223.6 |
1230.3 |
+0.1 |
7,512 |
48,993 |
+2,358 |
Apr15 |
141028 |
1227.5 |
1234.8 |
1224.4 |
1230.9 |
+0.2 |
2,533 |
24,108 |
+168 |
Jun15 |
141028 |
1225.5 |
1236.2 |
1225.3 |
1231.5 |
+0.2 |
1,587 |
16,469 |
+933 |
Aug15 |
141028 |
1232.1 |
1232.1 |
1232.1 |
1232.1 |
+0.2 |
144 |
5,399 |
+30 |
Oct15 |
141028 |
1232.8 |
1232.8 |
1232.8 |
1232.8 |
+0.2 |
949 |
1,975 |
+727 |
Dec15 |
141028 |
1233.5 |
1233.5 |
1233.5 |
1233.5 |
+0.2 |
147 |
14,468 |
-66 |
Feb16 |
141028 |
1235.9 |
1235.9 |
1234.5 |
1234.5 |
+0.2 |
0 |
2,376 |
+0 |
Apr16 |
141028 |
1235.6 |
1235.6 |
1235.6 |
1235.6 |
+0.2 |
0 |
250 |
+0 |
Jun16 |
141028 |
1237.0 |
1237.0 |
1237.0 |
1237.0 |
+0.2 |
130 |
4,263 |
+15 |
Aug16 |
141028 |
1238.7 |
1238.7 |
1238.7 |
1238.7 |
+0.2 |
|
|
|
Total Volume and Open Interest |
106,554 |
410,909 |
+1,808 |
Silver(CMX) |
Dec14 |
141028 |
1709.5 |
1740.0 |
1706.0 |
1722.6 |
+6.5 |
28,616 |
119,440 |
-592 |
Mar15 |
141028 |
1718.0 |
1744.5 |
1718.0 |
1728.6 |
+6.6 |
4,724 |
21,656 |
+1,926 |
May15 |
141028 |
1738.5 |
1738.5 |
1730.0 |
1731.5 |
+6.6 |
154 |
6,759 |
+120 |
Jul15 |
141028 |
1733.5 |
1734.0 |
1733.5 |
1734.0 |
+6.5 |
114 |
4,710 |
+50 |
Sep15 |
141028 |
1736.4 |
1736.4 |
1736.4 |
1736.4 |
+6.5 |
224 |
1,965 |
+82 |
Dec15 |
141028 |
1753.5 |
1753.5 |
1739.9 |
1739.9 |
+6.4 |
944 |
9,824 |
-95 |
Mar16 |
141028 |
1744.0 |
1744.0 |
1744.0 |
1744.0 |
+6.4 |
2 |
393 |
+2 |
Total Volume and Open Interest |
35,195 |
173,699 |
+1,629 |
Platinum(NYMEX) |
Oct14 |
141028 |
1267.1 |
1267.1 |
1267.1 |
1267.1 |
+11.9 |
9 |
37 |
-1 |
Jan15 |
141028 |
1258.0 |
1273.0 |
1251.5 |
1266.3 |
+11.8 |
5,962 |
57,245 |
+256 |
Apr15 |
141028 |
1261.5 |
1273.4 |
1254.5 |
1268.0 |
+11.8 |
167 |
2,662 |
+152 |
Jul15 |
141028 |
1270.0 |
1270.0 |
1270.0 |
1270.0 |
+11.8 |
0 |
6 |
+0 |
Total Volume and Open Interest |
6,140 |
59,963 |
+408 |
Palladium(NYMEX) |
Dec14 |
141028 |
785.85 |
801.95 |
780.05 |
793.35 |
+6.20 |
2,972 |
30,702 |
-203 |
Mar15 |
141028 |
785.80 |
796.00 |
785.80 |
794.10 |
+6.25 |
150 |
2,465 |
+62 |
Jun15 |
141028 |
794.05 |
794.05 |
794.05 |
794.05 |
+6.25 |
0 |
31 |
+0 |
Total Volume and Open Interest |
3,122 |
33,557 |
-141 |
Copper(CMX) |
Dec14 |
141028 |
305.90 |
309.60 |
305.55 |
309.30 |
+2.90 |
30,525 |
113,719 |
-1,358 |
Mar15 |
141028 |
305.15 |
308.65 |
304.85 |
308.45 |
+2.80 |
4,042 |
44,322 |
+564 |
May15 |
141028 |
304.55 |
307.90 |
304.55 |
307.90 |
+2.65 |
979 |
7,459 |
+390 |
Jul15 |
141028 |
305.50 |
307.65 |
305.50 |
307.65 |
+2.55 |
106 |
2,642 |
+32 |
Sep15 |
141028 |
307.20 |
307.40 |
307.20 |
307.40 |
+2.50 |
100 |
1,056 |
+31 |
Total Volume and Open Interest |
36,129 |
176,096 |
-389 |
DJIA Index(CBOT) |
Dec14 |
141028 |
16757 |
16940 |
16757 |
16936 |
+180 |
53 |
10,641 |
-11 |
Mar15 |
141028 |
16864 |
16864 |
16684 |
16864 |
+180 |
0 |
4 |
+0 |
Jun15 |
141028 |
16778 |
16778 |
16598 |
16778 |
+180 |
|
|
|
Sep15 |
141028 |
16688 |
16688 |
16508 |
16688 |
+180 |
|
|
|
Total Volume and Open Interest |
53 |
10,645 |
-11 |
E-mini DJIA Index(CBOT) |
Dec14 |
141028 |
16766 |
16940 |
16754 |
16936 |
+180 |
160,537 |
110,265 |
+140 |
Mar15 |
141028 |
16745 |
16864 |
16745 |
16864 |
+180 |
19 |
226 |
-12 |
Jun15 |
141028 |
16650 |
16778 |
16650 |
16778 |
+180 |
0 |
28 |
+0 |
Sep15 |
141028 |
16688 |
16688 |
16688 |
16688 |
+180 |
|
|
|
Total Volume and Open Interest |
160,556 |
110,519 |
+128 |
S & P 500(CME) |
Dec14 |
141028 |
1958.00 |
1980.50 |
1956.90 |
1980.10 |
+23.00 |
3,924 |
147,580 |
-3,308 |
Mar15 |
141028 |
1972.20 |
1972.20 |
1972.20 |
1972.20 |
+23.00 |
42 |
6,222 |
+25 |
Jun15 |
141028 |
1964.40 |
1964.40 |
1964.40 |
1964.40 |
+22.90 |
0 |
902 |
+0 |
Sep15 |
141028 |
1957.50 |
1957.50 |
1957.50 |
1957.50 |
+22.90 |
0 |
83 |
+0 |
Total Volume and Open Interest |
3,966 |
154,799 |
-3,283 |
S & P 500 E-Mini(Globex) |
Dec14 |
141028 |
1957.75 |
1980.75 |
1956.75 |
1980.00 |
+23.00 |
1,601,260 |
2,829,899 |
-14,253 |
Mar15 |
141028 |
1950.50 |
1972.50 |
1949.25 |
1972.25 |
+23.00 |
3,402 |
15,376 |
+980 |
Total Volume and Open Interest |
1,604,778 |
2,847,062 |
-13,302 |
NASDAQ 100(CME) |
Dec14 |
141028 |
4042.50 |
4102.00 |
4042.50 |
4094.00 |
+55.70 |
447 |
9,773 |
+10 |
Mar15 |
141028 |
4086.50 |
4086.50 |
4086.50 |
4086.50 |
+55.70 |
|
|
|
Jun15 |
141028 |
4074.50 |
4074.50 |
4074.50 |
4074.50 |
+55.70 |
|
|
|
Total Volume and Open Interest |
447 |
9,773 |
+10 |
NASDAQ 100 E-Mini(Globex) |
Dec14 |
141028 |
4041.00 |
4099.80 |
4037.80 |
4094.00 |
+55.70 |
288,628 |
319,557 |
+585 |
Mar15 |
141028 |
4035.30 |
4091.30 |
4031.50 |
4086.50 |
+55.70 |
332 |
441 |
+24 |
Total Volume and Open Interest |
288,960 |
320,044 |
+609 |
S & P Midcap 400(CME) |
Dec14 |
141028 |
1398.20 |
1398.20 |
1398.20 |
1398.20 |
+23.00 |
0 |
5,720 |
-100 |
Mar15 |
141028 |
1394.20 |
1394.20 |
1394.20 |
1394.20 |
+23.00 |
|
|
|
Jun15 |
141028 |
1392.20 |
1392.20 |
1392.20 |
1392.20 |
+23.00 |
|
|
|
Total Volume and Open Interest |
0 |
5,720 |
-100 |
Volatility Index(CBOE) |
Oct14 |
141021 |
18.45 |
19.20 |
16.25 |
16.35 |
-2.15 |
722 |
82,718 |
-3,878 |
Nov14 |
141028 |
16.95 |
16.95 |
15.65 |
15.70 |
-1.25 |
108,500 |
180,105 |
+180,105 |
Dec14 |
141028 |
16.85 |
16.92 |
15.85 |
15.90 |
-0.95 |
45,436 |
58,777 |
+58,777 |
Jan15 |
141028 |
17.50 |
17.54 |
16.60 |
16.65 |
-0.85 |
17,905 |
37,777 |
+37,777 |
Total Volume and Open Interest |
196,449 |
371,032 |
-440 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec14 |
141028 |
15370 |
15475 |
15295 |
15465 |
+115 |
18,535 |
53,479 |
-60 |
Mar15 |
141028 |
15490 |
15490 |
15490 |
15490 |
+115 |
0 |
305 |
+0 |
Total Volume and Open Interest |
18,535 |
53,784 |
-60 |
Nikkei 225(SGX) |
Dec14 |
141028 |
15445 |
15445 |
15250 |
15325 |
-75 |
116,056 |
258,557 |
-1,073 |
Mar15 |
141028 |
15300 |
15305 |
15300 |
15305 |
-80 |
3 |
841 |
+0 |
Jun15 |
141028 |
15215 |
15215 |
15215 |
15215 |
-80 |
0 |
2,601 |
+0 |
Total Volume and Open Interest |
116,461 |
273,351 |
-1,009 |
CAC 40(EURONEXT) |
Nov14 |
141028 |
4121.5 |
4135.5 |
4097.0 |
4112.5 |
+18.5 |
87,102 |
249,796 |
+2,011 |
Dec14 |
141028 |
4120.0 |
4122.5 |
4092.5 |
4101.5 |
+18.0 |
568 |
12,377 |
-462 |
Jan15 |
141028 |
4101.5 |
4101.5 |
4101.5 |
4101.5 |
+18.5 |
|
|
|
Total Volume and Open Interest |
87,670 |
262,211 |
+1,549 |
Hang Seng Index(HKFE) |
Oct14 |
141028 |
23198 |
23603 |
23089 |
23579 |
+361 |
65,176 |
98,725 |
-2,377 |
Nov14 |
141028 |
23181 |
23600 |
23080 |
23568 |
+361 |
9,493 |
18,284 |
+5,366 |
Dec14 |
141028 |
23165 |
23600 |
23100 |
23585 |
+367 |
569 |
6,298 |
+11 |
Total Volume and Open Interest |
75,258 |
125,329 |
+3,001 |
DAX(EUREX) |
Dec14 |
141028 |
8953.0 |
9119.0 |
8950.0 |
9071.5 |
+166.0 |
100,532 |
130,844 |
-649 |
Mar15 |
141028 |
8969.0 |
9124.5 |
8964.0 |
9077.5 |
+166.0 |
267 |
7,584 |
-2 |
Jun15 |
141028 |
9050.0 |
9135.0 |
9050.0 |
9094.5 |
+166.0 |
63 |
649 |
+49 |
Total Volume and Open Interest |
100,862 |
139,077 |
-602 |
FT-SE 100(EURONEXT) |
Dec14 |
141028 |
6360.00 |
6415.00 |
6355.00 |
6384.00 |
+41.50 |
96,730 |
551,399 |
-132 |
Mar15 |
141028 |
6322.50 |
6329.50 |
6321.00 |
6329.50 |
+41.50 |
404 |
7,248 |
+0 |
Jun15 |
141028 |
6275.00 |
6275.00 |
6275.00 |
6275.00 |
+41.50 |
0 |
41 |
+0 |
Total Volume and Open Interest |
97,134 |
558,688 |
-132 |
SPI 200(SFE) |
Dec14 |
141028 |
5436.0 |
5450.0 |
5411.0 |
5448.0 |
+10.0 |
33,054 |
221,662 |
-10,841 |
Mar15 |
141028 |
5406.0 |
5406.0 |
5406.0 |
5406.0 |
+11.0 |
66 |
2,747 |
+8 |
Jun15 |
141028 |
5404.0 |
5404.0 |
5404.0 |
5404.0 |
+11.0 |
68 |
3,016 |
-120 |
Total Volume and Open Interest |
33,259 |
228,768 |
-10,964 |
FTSE MIB(ISE) |
Dec14 |
141028 |
19130.00 |
19465.00 |
19110.00 |
19439.00 |
+404.00 |
35,677 |
42,868 |
+775 |
Mar15 |
141028 |
19210.00 |
19456.00 |
19210.00 |
19456.00 |
+401.00 |
23 |
349 |
+9 |
Jun15 |
141028 |
19101.00 |
19101.00 |
19101.00 |
19101.00 |
+401.00 |
|
|
|
Total Volume and Open Interest |
35,700 |
43,217 |
+784 |
KOSPI 200(KFE) |
Dec14 |
141028 |
244.65 |
245.35 |
243.80 |
244.45 |
-0.35 |
181,920 |
136,913 |
+205 |
Mar15 |
141028 |
243.30 |
243.95 |
242.65 |
243.25 |
-0.30 |
280 |
3,102 |
+2 |
Jun15 |
141028 |
244.85 |
244.85 |
244.85 |
244.85 |
unch |
0 |
1,285 |
+0 |
Total Volume and Open Interest |
182,201 |
141,572 |
+206 |
GSCI(CME) |
Nov14 |
141028 |
540.25 |
540.50 |
536.90 |
540.25 |
+3.25 |
84 |
9,158 |
+22 |
Dec14 |
141028 |
541.90 |
541.95 |
538.50 |
541.90 |
+3.30 |
0 |
205 |
+0 |
Jan15 |
141028 |
543.60 |
543.60 |
540.20 |
543.60 |
+3.30 |
|
|
|
Total Volume and Open Interest |
84 |
9,363 |
+22 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|