|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu October 30, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov14 |
141030 |
1042.50 |
1053.75 |
1023.50 |
1024.25 |
-18.75 |
152,117 |
72,843 |
-31,473 |
Jan15 |
141030 |
1048.50 |
1059.25 |
1029.00 |
1029.75 |
-19.25 |
188,812 |
292,428 |
+15,024 |
Mar15 |
141030 |
1056.00 |
1066.25 |
1035.25 |
1036.00 |
-20.00 |
49,365 |
113,007 |
-190 |
May15 |
141030 |
1062.75 |
1072.50 |
1041.50 |
1042.50 |
-20.25 |
38,347 |
63,841 |
+5,270 |
Jul15 |
141030 |
1069.00 |
1078.50 |
1047.25 |
1048.25 |
-21.00 |
36,553 |
66,685 |
-1,803 |
Aug15 |
141030 |
1068.75 |
1068.75 |
1048.25 |
1049.00 |
-18.75 |
706 |
3,187 |
-77 |
Sep15 |
141030 |
1040.00 |
1040.75 |
1026.00 |
1028.25 |
-12.50 |
304 |
934 |
+17 |
Nov15 |
141030 |
1020.00 |
1030.00 |
1005.25 |
1012.00 |
-8.75 |
19,668 |
76,654 |
-1,531 |
Jan16 |
141030 |
1024.75 |
1030.00 |
1012.50 |
1017.00 |
-8.50 |
146 |
1,164 |
+18 |
Mar16 |
141030 |
1035.00 |
1035.00 |
1017.00 |
1021.75 |
-8.50 |
59 |
547 |
+21 |
May16 |
141030 |
1031.50 |
1033.25 |
1024.50 |
1024.50 |
-8.75 |
49 |
229 |
+25 |
Jul16 |
141030 |
1036.75 |
1039.00 |
1030.00 |
1030.00 |
-9.00 |
53 |
255 |
+15 |
Aug16 |
141030 |
1028.25 |
1036.75 |
1028.25 |
1028.25 |
-8.50 |
0 |
27 |
+0 |
Sep16 |
141030 |
998.50 |
1006.75 |
998.50 |
998.50 |
-8.25 |
0 |
14 |
+0 |
Total Volume and Open Interest |
486,314 |
693,740 |
-14,651 |
Soybean Meal(CBOT) |
Dec14 |
141030 |
400.50 |
408.50 |
379.00 |
380.00 |
-17.20 |
89,196 |
123,769 |
-3,904 |
Jan15 |
141030 |
375.20 |
384.00 |
360.00 |
361.10 |
-13.50 |
38,186 |
75,365 |
+2,830 |
Mar15 |
141030 |
352.20 |
359.40 |
341.50 |
342.50 |
-9.70 |
29,642 |
65,160 |
+468 |
May15 |
141030 |
347.30 |
351.60 |
337.30 |
338.00 |
-8.80 |
17,581 |
34,154 |
+61 |
Jul15 |
141030 |
349.40 |
352.50 |
338.20 |
338.70 |
-7.70 |
15,220 |
30,926 |
-125 |
Aug15 |
141030 |
347.70 |
350.20 |
338.40 |
339.00 |
-6.80 |
1,594 |
5,817 |
-149 |
Sep15 |
141030 |
343.00 |
344.30 |
337.20 |
338.10 |
-4.50 |
1,004 |
4,196 |
+63 |
Oct15 |
141030 |
334.00 |
338.00 |
329.10 |
331.60 |
-2.00 |
1,367 |
3,848 |
+108 |
Dec15 |
141030 |
330.00 |
333.70 |
325.60 |
329.00 |
-1.20 |
3,693 |
17,081 |
-60 |
Jan16 |
141030 |
329.90 |
331.00 |
326.70 |
330.30 |
-0.60 |
16 |
480 |
+3 |
Total Volume and Open Interest |
197,552 |
361,561 |
-711 |
Soybean Oil(CBOT) |
Dec14 |
141030 |
34.26 |
34.59 |
33.80 |
34.31 |
+0.13 |
56,939 |
159,003 |
-5,559 |
Jan15 |
141030 |
34.45 |
34.80 |
34.03 |
34.54 |
+0.13 |
24,320 |
92,181 |
+312 |
Mar15 |
141030 |
34.66 |
35.05 |
34.28 |
34.78 |
+0.10 |
18,375 |
48,678 |
+1,639 |
May15 |
141030 |
34.99 |
35.26 |
34.47 |
34.98 |
+0.08 |
8,950 |
28,197 |
+172 |
Jul15 |
141030 |
35.18 |
35.49 |
34.70 |
35.20 |
+0.06 |
8,042 |
36,683 |
+597 |
Aug15 |
141030 |
35.24 |
35.30 |
34.95 |
35.24 |
+0.03 |
453 |
5,525 |
+122 |
Sep15 |
141030 |
35.31 |
35.31 |
34.95 |
35.20 |
+0.02 |
832 |
4,227 |
+5 |
Oct15 |
141030 |
35.02 |
35.10 |
34.78 |
34.92 |
-0.09 |
1,049 |
3,962 |
+103 |
Dec15 |
141030 |
35.01 |
35.26 |
34.54 |
34.85 |
-0.14 |
2,204 |
14,975 |
-107 |
Jan16 |
141030 |
34.94 |
35.17 |
34.85 |
35.00 |
-0.17 |
89 |
1,145 |
+0 |
Total Volume and Open Interest |
121,278 |
397,015 |
-2,711 |
Canola(WCE) |
Nov14 |
141030 |
444.0 |
455.1 |
443.0 |
451.6 |
+7.2 |
7,452 |
7,677 |
-4,234 |
Jan15 |
141030 |
430.0 |
438.0 |
427.0 |
434.6 |
+3.1 |
18,776 |
92,110 |
+1,560 |
Mar15 |
141030 |
434.9 |
437.7 |
427.3 |
433.2 |
+1.7 |
5,970 |
22,214 |
+728 |
May15 |
141030 |
436.8 |
439.4 |
430.2 |
434.4 |
+0.8 |
1,209 |
8,929 |
+63 |
Jul15 |
141030 |
437.4 |
440.0 |
430.2 |
434.9 |
+0.5 |
795 |
8,944 |
-39 |
Total Volume and Open Interest |
34,283 |
145,105 |
-1,920 |
Corn(CBOT) |
Dec14 |
141030 |
374.75 |
381.00 |
371.50 |
374.00 |
-1.25 |
222,302 |
639,392 |
-9,461 |
Mar15 |
141030 |
388.00 |
394.25 |
384.25 |
387.00 |
-1.50 |
67,520 |
299,068 |
+4,966 |
May15 |
141030 |
397.00 |
402.50 |
393.00 |
395.75 |
-1.25 |
20,349 |
74,504 |
+624 |
Jul15 |
141030 |
403.00 |
408.25 |
399.00 |
402.50 |
-1.00 |
19,933 |
104,527 |
-266 |
Sep15 |
141030 |
408.75 |
413.00 |
405.25 |
408.50 |
-0.75 |
4,663 |
24,615 |
-339 |
Dec15 |
141030 |
416.00 |
420.00 |
412.00 |
416.50 |
+0.25 |
21,340 |
115,819 |
+1,653 |
Mar16 |
141030 |
423.75 |
428.00 |
421.00 |
424.75 |
+0.25 |
515 |
3,872 |
+59 |
May16 |
141030 |
431.50 |
434.50 |
430.00 |
431.00 |
unch |
89 |
1,365 |
-5 |
Jul16 |
141030 |
435.00 |
438.00 |
432.00 |
436.00 |
+0.25 |
209 |
2,023 |
-32 |
Sep16 |
141030 |
426.75 |
426.75 |
425.50 |
426.75 |
+1.25 |
4 |
553 |
+0 |
Total Volume and Open Interest |
357,398 |
1,271,686 |
-2,644 |
Wheat(CBOT) |
Dec14 |
141030 |
538.25 |
545.50 |
532.50 |
536.00 |
-2.25 |
45,034 |
223,857 |
-2,700 |
Mar15 |
141030 |
553.75 |
558.00 |
544.75 |
549.00 |
-2.00 |
14,402 |
105,499 |
+1,189 |
May15 |
141030 |
557.75 |
565.00 |
552.75 |
557.00 |
-1.00 |
4,789 |
27,679 |
-373 |
Jul15 |
141030 |
565.50 |
571.25 |
560.25 |
564.75 |
-1.00 |
6,000 |
46,595 |
+1,124 |
Sep15 |
141030 |
575.00 |
578.75 |
570.25 |
575.25 |
-0.75 |
737 |
5,636 |
+526 |
Dec15 |
141030 |
592.50 |
595.00 |
583.00 |
587.50 |
-1.00 |
623 |
14,192 |
+99 |
Total Volume and Open Interest |
71,609 |
425,445 |
-125 |
Wheat(KCBT) |
Dec14 |
141030 |
606.00 |
611.75 |
599.50 |
602.00 |
-4.50 |
8,824 |
79,668 |
-1,173 |
Mar15 |
141030 |
611.00 |
616.25 |
604.50 |
607.25 |
-4.00 |
4,535 |
39,070 |
+498 |
May15 |
141030 |
615.50 |
617.50 |
607.00 |
609.25 |
-3.25 |
1,099 |
10,875 |
+107 |
Jul15 |
141030 |
605.75 |
610.75 |
601.00 |
603.75 |
-2.50 |
1,869 |
22,907 |
-83 |
Sep15 |
141030 |
616.50 |
617.50 |
610.50 |
613.00 |
-2.75 |
342 |
3,128 |
-28 |
Dec15 |
141030 |
633.75 |
633.75 |
625.75 |
625.75 |
-3.50 |
631 |
3,258 |
-300 |
Total Volume and Open Interest |
17,302 |
159,186 |
-979 |
Wheat(MGE) |
Dec14 |
141030 |
581.50 |
586.50 |
575.75 |
577.75 |
-4.75 |
2,911 |
28,872 |
-414 |
Mar15 |
141030 |
592.25 |
596.75 |
587.00 |
588.75 |
-3.75 |
1,690 |
19,404 |
+472 |
May15 |
141030 |
602.00 |
605.00 |
596.75 |
597.50 |
-3.75 |
610 |
6,749 |
+94 |
Jul15 |
141030 |
609.75 |
612.00 |
607.00 |
607.25 |
-3.25 |
536 |
4,100 |
-26 |
Sep15 |
141030 |
617.50 |
619.50 |
613.50 |
615.50 |
-3.00 |
138 |
2,603 |
+65 |
Total Volume and Open Interest |
6,117 |
63,993 |
+246 |
Oats(CBOT) |
Dec14 |
141030 |
350.50 |
353.00 |
338.00 |
338.50 |
-12.00 |
534 |
7,056 |
+90 |
Mar15 |
141030 |
340.00 |
343.50 |
330.50 |
331.25 |
-10.25 |
294 |
2,478 |
-11 |
May15 |
141030 |
329.00 |
334.50 |
325.25 |
326.00 |
-8.50 |
43 |
599 |
+14 |
Jul15 |
141030 |
318.75 |
327.25 |
318.75 |
318.75 |
-8.50 |
2 |
208 |
-2 |
Total Volume and Open Interest |
879 |
10,397 |
+96 |
Rough Rice(CBOT) |
Nov14 |
141030 |
12.05 |
12.15 |
11.83 |
11.91 |
-0.22 |
995 |
1,323 |
-552 |
Jan15 |
141030 |
12.30 |
12.41 |
12.14 |
12.21 |
-0.16 |
1,335 |
6,551 |
+20 |
Mar15 |
141030 |
12.50 |
12.56 |
12.44 |
12.49 |
-0.16 |
170 |
1,926 |
+103 |
May15 |
141030 |
12.80 |
12.80 |
12.76 |
12.76 |
-0.14 |
1 |
2 |
+1 |
Total Volume and Open Interest |
2,501 |
9,802 |
-428 |
Live Cattle(CME) |
Oct14 |
141030 |
169.400 |
171.350 |
169.100 |
170.500 |
+1.500 |
1,245 |
1,834 |
-665 |
Dec14 |
141030 |
166.935 |
168.000 |
166.100 |
167.330 |
+0.580 |
13,293 |
145,646 |
-996 |
Feb15 |
141030 |
167.150 |
168.500 |
166.880 |
167.485 |
+0.105 |
5,804 |
73,103 |
+970 |
Apr15 |
141030 |
165.130 |
166.600 |
165.130 |
166.185 |
+0.635 |
2,954 |
51,818 |
+486 |
Jun15 |
141030 |
154.825 |
155.985 |
154.785 |
155.600 |
+0.700 |
1,678 |
27,399 |
+63 |
Aug15 |
141030 |
152.700 |
153.600 |
152.400 |
153.035 |
+0.335 |
405 |
7,248 |
+94 |
Total Volume and Open Interest |
26,199 |
314,630 |
+479 |
Feeder Cattle(CME) |
Oct14 |
141030 |
239.400 |
239.850 |
239.400 |
239.750 |
+0.900 |
489 |
3,459 |
-154 |
Nov14 |
141030 |
233.330 |
235.250 |
232.650 |
234.235 |
+1.185 |
2,868 |
10,898 |
-333 |
Jan15 |
141030 |
228.000 |
229.330 |
226.935 |
228.485 |
+0.535 |
3,403 |
17,550 |
+849 |
Mar15 |
141030 |
225.735 |
227.000 |
224.650 |
226.100 |
+0.450 |
521 |
6,364 |
+72 |
Apr15 |
141030 |
226.000 |
226.900 |
224.630 |
226.130 |
+0.445 |
224 |
1,769 |
+49 |
May15 |
141030 |
225.985 |
226.985 |
224.700 |
225.985 |
+0.355 |
448 |
4,107 |
+165 |
Aug15 |
141030 |
226.685 |
227.685 |
225.750 |
227.035 |
+0.235 |
145 |
2,533 |
+21 |
Total Volume and Open Interest |
8,114 |
46,768 |
+678 |
Lean Hogs(CME) |
Dec14 |
141030 |
89.200 |
89.550 |
86.150 |
87.200 |
-1.400 |
15,674 |
94,668 |
-1,619 |
Feb15 |
141030 |
88.600 |
88.750 |
86.100 |
86.950 |
-1.100 |
5,961 |
56,624 |
+698 |
Apr15 |
141030 |
89.135 |
89.480 |
87.135 |
88.050 |
-1.050 |
3,004 |
40,005 |
+61 |
May15 |
141030 |
90.635 |
90.635 |
89.500 |
90.000 |
unch |
7 |
1,031 |
+4 |
Jun15 |
141030 |
93.950 |
94.080 |
92.350 |
92.950 |
-1.100 |
1,260 |
20,005 |
+213 |
Jul15 |
141030 |
92.300 |
92.350 |
91.000 |
91.400 |
-1.100 |
420 |
6,601 |
+148 |
Aug15 |
141030 |
89.850 |
89.850 |
88.480 |
88.900 |
-0.850 |
118 |
3,972 |
-2 |
Oct15 |
141030 |
77.200 |
78.000 |
77.000 |
78.000 |
-0.200 |
77 |
1,132 |
+40 |
Total Volume and Open Interest |
26,555 |
225,284 |
-442 |
Class III Milk(CME) |
Oct14 |
141030 |
23.80 |
23.80 |
23.77 |
23.79 |
-0.11 |
139 |
5,483 |
-27 |
Nov14 |
141030 |
21.30 |
21.39 |
21.22 |
21.25 |
-0.12 |
354 |
4,517 |
+22 |
Dec14 |
141030 |
19.21 |
19.39 |
19.21 |
19.28 |
-0.08 |
217 |
3,908 |
+2 |
Jan15 |
141030 |
18.29 |
18.35 |
18.18 |
18.24 |
-0.10 |
78 |
3,471 |
+19 |
Feb15 |
141030 |
17.61 |
17.72 |
17.52 |
17.57 |
-0.09 |
36 |
3,396 |
+13 |
Mar15 |
141030 |
17.26 |
17.36 |
17.21 |
17.21 |
-0.05 |
25 |
3,016 |
+0 |
Apr15 |
141030 |
17.02 |
17.10 |
16.99 |
17.02 |
+0.02 |
21 |
2,550 |
+5 |
May15 |
141030 |
17.08 |
17.20 |
17.02 |
17.02 |
-0.02 |
37 |
2,460 |
+30 |
Jun15 |
141030 |
17.15 |
17.20 |
17.10 |
17.10 |
-0.01 |
34 |
2,253 |
+26 |
Jul15 |
141030 |
17.14 |
17.20 |
17.11 |
17.15 |
+0.02 |
14 |
1,656 |
+12 |
Aug15 |
141030 |
17.30 |
17.36 |
17.29 |
17.34 |
+0.04 |
18 |
1,586 |
+14 |
Sep15 |
141030 |
17.41 |
17.42 |
17.39 |
17.41 |
+0.03 |
17 |
1,489 |
+10 |
Oct15 |
141030 |
17.40 |
17.45 |
17.40 |
17.42 |
+0.02 |
10 |
1,192 |
+9 |
Total Volume and Open Interest |
1,014 |
39,371 |
+147 |
Cocoa(ICE) |
Dec14 |
141030 |
2925 |
2953 |
2917 |
2946 |
+9 |
24,244 |
69,968 |
-6,628 |
Mar15 |
141030 |
2908 |
2943 |
2906 |
2939 |
+14 |
17,259 |
66,547 |
+1,980 |
May15 |
141030 |
2915 |
2933 |
2895 |
2930 |
+15 |
7,791 |
27,553 |
+1,029 |
Jul15 |
141030 |
2913 |
2932 |
2902 |
2929 |
+16 |
2,106 |
13,820 |
+427 |
Sep15 |
141030 |
2902 |
2930 |
2900 |
2927 |
+17 |
503 |
4,068 |
+16 |
Dec15 |
141030 |
2895 |
2925 |
2895 |
2921 |
+19 |
178 |
5,764 |
-2 |
Mar16 |
141030 |
2885 |
2912 |
2884 |
2911 |
+19 |
234 |
4,366 |
-50 |
Total Volume and Open Interest |
52,315 |
193,167 |
-3,228 |
Coffee "C"(ICE) |
Dec14 |
141030 |
189.95 |
190.95 |
186.25 |
187.60 |
-2.00 |
10,551 |
71,959 |
-3,815 |
Mar15 |
141030 |
193.80 |
195.25 |
190.65 |
192.00 |
-1.95 |
6,782 |
57,016 |
+1,610 |
May15 |
141030 |
198.30 |
198.30 |
193.15 |
194.45 |
-1.90 |
1,751 |
16,014 |
+61 |
Jul15 |
141030 |
199.00 |
199.20 |
195.50 |
196.60 |
-1.80 |
1,230 |
9,109 |
+616 |
Sep15 |
141030 |
200.25 |
200.35 |
196.95 |
197.90 |
-1.70 |
336 |
5,001 |
-51 |
Dec15 |
141030 |
199.85 |
199.85 |
197.90 |
198.70 |
-1.60 |
141 |
6,215 |
+60 |
Total Volume and Open Interest |
20,983 |
171,373 |
-1,459 |
Orange Juice(ICE) |
Nov14 |
141030 |
135.50 |
136.45 |
133.95 |
134.45 |
-1.20 |
625 |
1,836 |
-551 |
Jan15 |
141030 |
139.20 |
139.80 |
137.95 |
139.05 |
+0.15 |
687 |
9,729 |
+342 |
Mar15 |
141030 |
140.20 |
140.60 |
139.45 |
140.15 |
+0.15 |
46 |
1,786 |
+36 |
May15 |
141030 |
142.00 |
142.20 |
142.00 |
142.05 |
+0.20 |
12 |
474 |
+11 |
Jul15 |
141030 |
144.05 |
144.05 |
144.05 |
144.05 |
unch |
2 |
116 |
+2 |
Sep15 |
141030 |
145.00 |
145.00 |
145.00 |
145.00 |
unch |
|
|
|
Total Volume and Open Interest |
1,372 |
13,941 |
-160 |
Sugar #11(ICE) |
Mar15 |
141030 |
16.34 |
16.37 |
16.15 |
16.30 |
unch |
35,410 |
475,323 |
-1,875 |
May15 |
141030 |
16.60 |
16.64 |
16.45 |
16.59 |
-0.01 |
10,622 |
104,336 |
+1,900 |
Jul15 |
141030 |
16.88 |
16.93 |
16.72 |
16.85 |
-0.02 |
4,681 |
85,989 |
-585 |
Oct15 |
141030 |
17.37 |
17.37 |
17.17 |
17.30 |
-0.02 |
2,579 |
57,879 |
-52 |
Mar16 |
141030 |
18.08 |
18.10 |
17.92 |
18.04 |
-0.02 |
620 |
25,327 |
+90 |
May16 |
141030 |
18.09 |
18.12 |
18.03 |
18.12 |
-0.01 |
426 |
6,485 |
+26 |
Jul16 |
141030 |
18.07 |
18.16 |
18.07 |
18.16 |
+0.02 |
80 |
7,622 |
-11 |
Oct16 |
141030 |
18.26 |
18.35 |
18.26 |
18.35 |
+0.04 |
37 |
7,392 |
+12 |
Total Volume and Open Interest |
54,570 |
777,467 |
-397 |
London Cocoa(LCE) |
Dec14 |
141030 |
1929 |
1936 |
1917 |
1930 |
+15 |
13,577 |
60,458 |
-2,642 |
Mar15 |
141030 |
1904 |
1915 |
1896 |
1912 |
+18 |
18,554 |
85,002 |
-167 |
May15 |
141030 |
1885 |
1904 |
1884 |
1901 |
+19 |
9,781 |
37,197 |
+650 |
Jul15 |
141030 |
1880 |
1897 |
1878 |
1893 |
+17 |
5,246 |
13,932 |
+669 |
Sep15 |
141030 |
1875 |
1890 |
1869 |
1885 |
+15 |
4,887 |
21,543 |
+1,157 |
Dec15 |
141030 |
1864 |
1879 |
1859 |
1876 |
+14 |
3,112 |
10,982 |
+1,631 |
Mar16 |
141030 |
1854 |
1867 |
1849 |
1866 |
+13 |
1,053 |
11,449 |
+715 |
Total Volume and Open Interest |
56,210 |
241,157 |
+2,013 |
London Sugar(LCE) |
Dec14 |
141030 |
430.10 |
430.30 |
425.20 |
427.60 |
-3.60 |
4,927 |
29,102 |
-1,666 |
Mar15 |
141030 |
428.00 |
428.80 |
424.20 |
426.90 |
-1.80 |
3,781 |
34,815 |
+1,305 |
May15 |
141030 |
436.10 |
436.60 |
434.20 |
435.00 |
-2.30 |
1,364 |
9,457 |
+523 |
Aug15 |
141030 |
446.00 |
446.30 |
445.10 |
445.20 |
-2.50 |
239 |
5,399 |
+104 |
Oct15 |
141030 |
454.00 |
454.00 |
453.00 |
453.50 |
-2.20 |
78 |
2,294 |
+20 |
Total Volume and Open Interest |
10,640 |
83,564 |
+433 |
Cotton(ICE) |
Dec14 |
141030 |
65.34 |
66.05 |
64.33 |
64.50 |
-0.85 |
8,899 |
95,871 |
+727 |
Mar15 |
141030 |
63.20 |
63.80 |
62.77 |
63.02 |
-0.20 |
6,518 |
72,331 |
+458 |
May15 |
141030 |
63.84 |
64.42 |
63.50 |
63.78 |
-0.17 |
421 |
11,780 |
+244 |
Jul15 |
141030 |
64.61 |
65.05 |
64.17 |
64.54 |
-0.22 |
216 |
7,174 |
+12 |
Oct15 |
141030 |
65.60 |
65.60 |
65.60 |
65.60 |
-0.12 |
0 |
5 |
+0 |
Dec15 |
141030 |
66.30 |
66.94 |
66.10 |
66.50 |
+0.11 |
92 |
8,665 |
+37 |
Total Volume and Open Interest |
16,146 |
195,959 |
+1,478 |
Lumber(CME) |
Nov14 |
141030 |
322.8 |
324.8 |
321.5 |
323.6 |
+2.0 |
343 |
776 |
-147 |
Jan15 |
141030 |
322.3 |
325.0 |
320.0 |
322.6 |
+1.7 |
948 |
2,716 |
+274 |
Mar15 |
141030 |
327.7 |
329.0 |
326.0 |
328.0 |
+1.3 |
50 |
145 |
+18 |
May15 |
141030 |
331.0 |
332.0 |
329.0 |
331.0 |
+1.0 |
1 |
17 |
+0 |
Total Volume and Open Interest |
1,342 |
3,655 |
+145 |
Crude Oil(NYM) |
Dec14 |
141030 |
81.93 |
82.09 |
80.72 |
81.12 |
-1.08 |
226,066 |
328,347 |
-2,499 |
Jan15 |
141030 |
81.78 |
81.82 |
80.49 |
80.90 |
-1.06 |
48,572 |
175,380 |
+1,032 |
Feb15 |
141030 |
81.56 |
81.67 |
80.46 |
80.75 |
-1.06 |
18,377 |
62,983 |
+912 |
Mar15 |
141030 |
81.32 |
81.43 |
80.25 |
80.64 |
-1.04 |
21,327 |
117,648 |
+2,538 |
Apr15 |
141030 |
81.27 |
81.27 |
80.33 |
80.56 |
-0.99 |
9,486 |
41,339 |
+676 |
May15 |
141030 |
81.16 |
81.16 |
80.16 |
80.52 |
-0.94 |
4,733 |
33,444 |
+319 |
Jun15 |
141030 |
81.09 |
81.21 |
80.16 |
80.51 |
-0.88 |
19,270 |
136,451 |
-1,734 |
Jul15 |
141030 |
80.99 |
80.99 |
80.21 |
80.43 |
-0.83 |
1,740 |
33,257 |
+161 |
Aug15 |
141030 |
80.35 |
80.67 |
80.10 |
80.36 |
-0.79 |
1,207 |
25,386 |
-109 |
Sep15 |
141030 |
80.78 |
80.81 |
80.09 |
80.33 |
-0.76 |
5,283 |
47,642 |
+522 |
Oct15 |
141030 |
80.73 |
80.73 |
80.00 |
80.32 |
-0.73 |
513 |
25,236 |
+46 |
Nov15 |
141030 |
80.25 |
80.36 |
80.12 |
80.36 |
-0.70 |
580 |
24,351 |
-13 |
Dec15 |
141030 |
80.75 |
80.82 |
80.08 |
80.41 |
-0.68 |
19,304 |
150,452 |
-391 |
Jan16 |
141030 |
80.36 |
80.36 |
80.36 |
80.36 |
-0.66 |
178 |
28,698 |
-3 |
Feb16 |
141030 |
80.32 |
80.32 |
80.32 |
80.32 |
-0.64 |
78 |
11,111 |
+22 |
Mar16 |
141030 |
80.28 |
80.28 |
80.28 |
80.28 |
-0.63 |
1,478 |
17,273 |
+402 |
Total Volume and Open Interest |
393,356 |
1,476,289 |
+1,729 |
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 |
141030 |
81.925 |
82.100 |
80.725 |
81.125 |
-1.075 |
6,525 |
3,390 |
-142 |
Jan15 |
141030 |
81.650 |
81.700 |
80.600 |
80.900 |
-1.050 |
308 |
489 |
+26 |
Feb15 |
141030 |
81.600 |
81.600 |
80.700 |
80.750 |
-1.050 |
13 |
125 |
+3 |
Mar15 |
141030 |
81.000 |
81.125 |
80.650 |
80.650 |
-1.025 |
0 |
36 |
+0 |
Apr15 |
141030 |
80.550 |
80.550 |
80.550 |
80.550 |
-1.000 |
0 |
3 |
+0 |
May15 |
141030 |
80.525 |
80.525 |
80.525 |
80.525 |
-0.925 |
0 |
6 |
+0 |
Jun15 |
141030 |
80.400 |
80.500 |
80.400 |
80.500 |
-0.900 |
0 |
27 |
+0 |
Jul15 |
141030 |
80.425 |
80.425 |
80.425 |
80.425 |
-0.825 |
0 |
9 |
+0 |
Total Volume and Open Interest |
6,848 |
4,199 |
-115 |
NY Harbor ULSD(NYM) |
Nov14 |
141030 |
253.15 |
253.31 |
250.05 |
251.28 |
-2.22 |
20,739 |
17,927 |
-4,891 |
Dec14 |
141030 |
251.84 |
252.20 |
249.07 |
250.50 |
-1.85 |
47,449 |
111,810 |
-971 |
Jan15 |
141030 |
252.09 |
252.22 |
249.01 |
250.38 |
-2.12 |
17,090 |
63,184 |
+1,223 |
Feb15 |
141030 |
252.16 |
252.16 |
249.04 |
250.28 |
-2.23 |
7,920 |
36,829 |
-116 |
Mar15 |
141030 |
251.62 |
251.62 |
248.45 |
249.64 |
-2.34 |
4,193 |
45,923 |
-19 |
Apr15 |
141030 |
250.80 |
250.84 |
247.60 |
248.79 |
-2.37 |
1,861 |
27,222 |
+221 |
May15 |
141030 |
251.02 |
251.02 |
248.48 |
248.67 |
-2.38 |
1,429 |
11,360 |
-72 |
Jun15 |
141030 |
251.16 |
251.17 |
248.50 |
249.21 |
-2.35 |
2,983 |
24,734 |
-633 |
Jul15 |
141030 |
250.69 |
251.06 |
249.98 |
250.33 |
-2.28 |
661 |
5,917 |
+57 |
Aug15 |
141030 |
251.78 |
252.31 |
251.12 |
251.48 |
-2.18 |
393 |
3,991 |
+92 |
Sep15 |
141030 |
253.05 |
254.00 |
252.19 |
252.63 |
-2.08 |
313 |
4,780 |
-16 |
Oct15 |
141030 |
253.48 |
253.93 |
253.18 |
253.53 |
-1.95 |
336 |
3,771 |
-1 |
Nov15 |
141030 |
254.55 |
254.64 |
253.89 |
254.18 |
-1.84 |
358 |
3,254 |
+39 |
Dec15 |
141030 |
254.64 |
255.74 |
253.58 |
254.52 |
-1.74 |
1,174 |
19,156 |
+191 |
Total Volume and Open Interest |
107,158 |
388,708 |
-4,782 |
RBOB Gasoline(NYM) |
Nov14 |
141030 |
222.11 |
222.43 |
218.55 |
219.58 |
-2.49 |
30,074 |
17,945 |
-6,176 |
Dec14 |
141030 |
218.00 |
218.48 |
214.86 |
216.10 |
-2.06 |
44,616 |
121,147 |
+704 |
Jan15 |
141030 |
217.98 |
218.08 |
214.68 |
215.68 |
-2.19 |
14,592 |
50,814 |
+1,866 |
Feb15 |
141030 |
219.25 |
219.35 |
215.90 |
216.95 |
-2.20 |
4,429 |
17,914 |
-207 |
Mar15 |
141030 |
220.36 |
220.36 |
218.14 |
219.08 |
-2.20 |
4,627 |
27,348 |
-220 |
Apr15 |
141030 |
239.25 |
239.62 |
237.61 |
238.46 |
-2.15 |
1,767 |
21,065 |
+347 |
May15 |
141030 |
240.80 |
241.52 |
238.63 |
239.15 |
-2.19 |
1,116 |
15,234 |
+116 |
Jun15 |
141030 |
239.61 |
239.61 |
237.45 |
238.35 |
-2.24 |
1,107 |
14,775 |
+181 |
Jul15 |
141030 |
237.97 |
237.97 |
236.80 |
237.04 |
-2.28 |
978 |
6,271 |
+341 |
Aug15 |
141030 |
236.67 |
236.67 |
235.34 |
235.34 |
-2.31 |
792 |
2,874 |
+340 |
Total Volume and Open Interest |
105,325 |
321,111 |
-2,554 |
e-miNY RBOB Gasoline(NYM) |
Nov14 |
141030 |
219.60 |
219.60 |
219.58 |
219.60 |
-2.50 |
1 |
0 |
-1 |
Dec14 |
141030 |
216.70 |
216.70 |
216.10 |
216.10 |
-2.10 |
|
|
|
Jan15 |
141030 |
215.70 |
215.70 |
215.68 |
215.70 |
-2.20 |
|
|
|
Feb15 |
141030 |
217.00 |
217.00 |
216.95 |
217.00 |
-2.20 |
|
|
|
Total Volume and Open Interest |
1 |
|
|
Natural Gas(NYM) |
Dec14 |
141030 |
3.793 |
3.873 |
3.768 |
3.827 |
+0.039 |
123,878 |
165,418 |
-1,594 |
Jan15 |
141030 |
3.883 |
3.948 |
3.849 |
3.906 |
+0.035 |
45,397 |
186,259 |
+4,374 |
Feb15 |
141030 |
3.869 |
3.940 |
3.842 |
3.900 |
+0.034 |
14,461 |
59,134 |
+856 |
Mar15 |
141030 |
3.813 |
3.867 |
3.776 |
3.831 |
+0.032 |
23,816 |
97,658 |
+68 |
Apr15 |
141030 |
3.614 |
3.665 |
3.593 |
3.642 |
+0.028 |
23,140 |
76,366 |
-193 |
May15 |
141030 |
3.588 |
3.649 |
3.577 |
3.623 |
+0.028 |
4,412 |
47,921 |
+303 |
Jun15 |
141030 |
3.628 |
3.681 |
3.612 |
3.655 |
+0.026 |
1,530 |
25,300 |
+202 |
Jul15 |
141030 |
3.667 |
3.705 |
3.663 |
3.688 |
+0.025 |
872 |
22,076 |
+75 |
Aug15 |
141030 |
3.675 |
3.718 |
3.675 |
3.702 |
+0.024 |
760 |
21,832 |
-27 |
Sep15 |
141030 |
3.689 |
3.709 |
3.674 |
3.694 |
+0.025 |
556 |
17,101 |
-34 |
Oct15 |
141030 |
3.696 |
3.740 |
3.696 |
3.721 |
+0.025 |
4,069 |
38,082 |
-402 |
Nov15 |
141030 |
3.808 |
3.826 |
3.799 |
3.825 |
+0.023 |
917 |
20,891 |
+30 |
Dec15 |
141030 |
3.966 |
3.990 |
3.955 |
3.985 |
+0.024 |
1,039 |
20,433 |
+41 |
Jan16 |
141030 |
4.055 |
4.102 |
4.055 |
4.094 |
+0.025 |
2,970 |
15,614 |
-961 |
Feb16 |
141030 |
4.065 |
4.075 |
4.059 |
4.075 |
+0.026 |
67 |
3,548 |
+26 |
Mar16 |
141030 |
3.990 |
4.009 |
3.990 |
4.009 |
+0.025 |
2,463 |
8,906 |
+1,052 |
Total Volume and Open Interest |
311,425 |
891,641 |
-9,512 |
Brent Crude Oil(ICE) |
Dec14 |
141030 |
86.93 |
87.10 |
85.71 |
86.24 |
-0.88 |
198,863 |
300,108 |
-7,415 |
Jan15 |
141030 |
87.35 |
87.57 |
86.21 |
86.70 |
-0.89 |
101,642 |
286,548 |
+9,371 |
Feb15 |
141030 |
87.87 |
88.12 |
86.75 |
87.22 |
-0.91 |
41,859 |
103,057 |
+4,903 |
Mar15 |
141030 |
88.40 |
88.67 |
87.30 |
87.75 |
-0.90 |
33,514 |
95,038 |
+616 |
Apr15 |
141030 |
88.94 |
89.13 |
87.80 |
88.22 |
-0.90 |
19,742 |
59,621 |
+1,005 |
May15 |
141030 |
89.36 |
89.54 |
88.23 |
88.63 |
-0.90 |
11,602 |
50,104 |
+387 |
Jun15 |
141030 |
89.72 |
89.88 |
88.60 |
88.98 |
-0.91 |
31,782 |
112,236 |
+1,803 |
Jul15 |
141030 |
90.15 |
90.17 |
89.32 |
89.32 |
-0.90 |
3,222 |
34,049 |
+551 |
Aug15 |
141030 |
89.89 |
90.16 |
89.57 |
89.59 |
-0.89 |
1,735 |
30,043 |
+65 |
Sep15 |
141030 |
89.79 |
89.90 |
89.61 |
89.77 |
-0.88 |
5,707 |
37,192 |
-1,285 |
Oct15 |
141030 |
90.00 |
90.00 |
89.95 |
89.95 |
-0.86 |
923 |
23,918 |
+137 |
Nov15 |
141030 |
90.10 |
90.10 |
90.10 |
90.10 |
-0.84 |
1,019 |
22,901 |
-206 |
Dec15 |
141030 |
90.85 |
91.02 |
89.92 |
90.21 |
-0.83 |
28,527 |
107,270 |
+49 |
Jan16 |
141030 |
90.36 |
90.36 |
90.36 |
90.36 |
-0.82 |
524 |
18,095 |
+47 |
Total Volume and Open Interest |
501,743 |
1,492,124 |
+7,647 |
Gas Oil(ICE) |
Nov14 |
141030 |
751.50 |
753.25 |
743.75 |
746.50 |
-10.50 |
35,931 |
75,496 |
-4,758 |
Dec14 |
141030 |
753.75 |
754.00 |
743.75 |
747.00 |
-10.75 |
62,530 |
138,358 |
+285 |
Jan15 |
141030 |
753.25 |
755.50 |
745.25 |
748.75 |
-10.75 |
19,778 |
67,046 |
-1,015 |
Feb15 |
141030 |
772.25 |
772.25 |
762.75 |
765.75 |
-10.75 |
6,648 |
31,894 |
+288 |
Mar15 |
141030 |
773.25 |
774.00 |
765.25 |
767.50 |
-10.50 |
5,485 |
22,966 |
+802 |
Apr15 |
141030 |
776.00 |
776.00 |
766.75 |
770.00 |
-10.25 |
3,668 |
11,922 |
+951 |
May15 |
141030 |
778.00 |
778.00 |
769.00 |
772.50 |
-9.50 |
1,610 |
9,103 |
-11 |
Jun15 |
141030 |
779.25 |
780.00 |
771.00 |
774.50 |
-9.25 |
4,215 |
25,237 |
+670 |
Jul15 |
141030 |
782.50 |
782.50 |
773.75 |
777.25 |
-9.00 |
730 |
7,176 |
+109 |
Aug15 |
141030 |
785.00 |
785.00 |
778.75 |
779.75 |
-8.75 |
430 |
4,241 |
+50 |
Total Volume and Open Interest |
144,351 |
439,191 |
-2,303 |
Ethanol(CBOT) |
Nov14 |
141030 |
1.808 |
1.844 |
1.804 |
1.837 |
-0.001 |
198 |
252 |
-110 |
Dec14 |
141030 |
1.750 |
1.755 |
1.725 |
1.744 |
-0.007 |
314 |
2,237 |
+101 |
Jan15 |
141030 |
1.685 |
1.695 |
1.680 |
1.687 |
-0.012 |
96 |
1,664 |
-7 |
Feb15 |
141030 |
1.665 |
1.665 |
1.665 |
1.665 |
-0.012 |
240 |
575 |
-40 |
Mar15 |
141030 |
1.658 |
1.658 |
1.658 |
1.658 |
-0.012 |
108 |
942 |
+7 |
Apr15 |
141030 |
1.653 |
1.653 |
1.653 |
1.653 |
-0.012 |
97 |
400 |
-6 |
May15 |
141030 |
1.654 |
1.654 |
1.654 |
1.654 |
-0.012 |
114 |
300 |
+11 |
Jun15 |
141030 |
1.652 |
1.652 |
1.652 |
1.652 |
-0.012 |
141 |
225 |
+13 |
Total Volume and Open Interest |
1,467 |
6,787 |
-3 |
WTI Crude Oil(ICE) |
Dec14 |
141030 |
81.87 |
82.04 |
80.73 |
81.12 |
-1.08 |
36,580 |
120,548 |
-19 |
Jan15 |
141030 |
81.68 |
81.69 |
80.53 |
80.90 |
-1.06 |
12,340 |
48,416 |
-338 |
Feb15 |
141030 |
81.51 |
81.51 |
80.37 |
80.75 |
-1.06 |
4,647 |
19,238 |
+362 |
Mar15 |
141030 |
80.87 |
81.07 |
80.49 |
80.64 |
-1.04 |
3,273 |
37,211 |
+325 |
Apr15 |
141030 |
80.92 |
80.92 |
80.56 |
80.56 |
-0.99 |
1,726 |
8,585 |
-173 |
May15 |
141030 |
80.84 |
80.84 |
80.40 |
80.52 |
-0.94 |
1,438 |
5,199 |
-124 |
Jun15 |
141030 |
81.09 |
81.09 |
80.29 |
80.51 |
-0.88 |
3,516 |
48,631 |
+169 |
Jul15 |
141030 |
80.67 |
80.67 |
80.43 |
80.43 |
-0.83 |
192 |
4,285 |
+11 |
Aug15 |
141030 |
80.36 |
80.36 |
80.36 |
80.36 |
-0.79 |
154 |
2,239 |
+23 |
Sep15 |
141030 |
80.33 |
80.33 |
80.33 |
80.33 |
-0.76 |
175 |
12,027 |
-3 |
Oct15 |
141030 |
80.32 |
80.32 |
80.32 |
80.32 |
-0.73 |
38 |
2,405 |
-12 |
Nov15 |
141030 |
80.36 |
80.36 |
80.36 |
80.36 |
-0.70 |
26 |
6,051 |
+0 |
Dec15 |
141030 |
80.76 |
80.76 |
80.10 |
80.41 |
-0.68 |
3,134 |
78,228 |
-648 |
Jan16 |
141030 |
80.36 |
80.36 |
80.36 |
80.36 |
-0.66 |
0 |
6,688 |
+0 |
Feb16 |
141030 |
80.32 |
80.32 |
80.32 |
80.32 |
-0.64 |
0 |
386 |
+0 |
Mar16 |
141030 |
80.28 |
80.28 |
80.28 |
80.28 |
-0.63 |
0 |
2,066 |
+0 |
Total Volume and Open Interest |
71,525 |
470,725 |
-688 |
US Dollar Index(ICE) |
Dec14 |
141030 |
86.095 |
86.585 |
86.075 |
86.232 |
+0.197 |
28,263 |
75,769 |
-927 |
Mar15 |
141030 |
86.300 |
86.700 |
86.275 |
86.402 |
+0.197 |
147 |
3,292 |
+53 |
Jun15 |
141030 |
86.550 |
86.685 |
86.430 |
86.588 |
+0.198 |
0 |
232 |
+0 |
Total Volume and Open Interest |
28,421 |
79,369 |
-867 |
Australian Dollar(CME) |
Dec14 |
141030 |
87.65 |
88.13 |
87.28 |
88.03 |
+0.28 |
76,657 |
119,519 |
-2,136 |
Mar15 |
141030 |
86.80 |
87.55 |
86.78 |
87.46 |
+0.28 |
191 |
487 |
+2 |
Jun15 |
141030 |
86.90 |
86.90 |
86.90 |
86.90 |
+0.28 |
2 |
48 |
-1 |
Total Volume and Open Interest |
76,850 |
120,090 |
-2,135 |
British Pound(CME) |
Dec14 |
141030 |
160.08 |
160.32 |
159.44 |
159.97 |
-0.16 |
71,929 |
137,608 |
-263 |
Mar15 |
141030 |
159.97 |
160.17 |
159.50 |
159.84 |
-0.16 |
62 |
916 |
+29 |
Jun15 |
141030 |
159.69 |
159.69 |
159.69 |
159.69 |
-0.16 |
2 |
110 |
+0 |
Total Volume and Open Interest |
71,993 |
138,661 |
-234 |
Canadian Dollar(CME) |
Dec14 |
141030 |
89.29 |
89.46 |
88.99 |
89.24 |
+0.02 |
55,756 |
88,864 |
-1,694 |
Mar15 |
141030 |
89.09 |
89.21 |
88.88 |
89.03 |
+0.02 |
143 |
8,075 |
+55 |
Jun15 |
141030 |
88.84 |
88.92 |
88.74 |
88.81 |
+0.01 |
18 |
996 |
-7 |
Sep15 |
141030 |
88.70 |
88.70 |
88.62 |
88.62 |
+0.02 |
3 |
1,008 |
+3 |
Total Volume and Open Interest |
55,936 |
99,343 |
-1,627 |
Japanese Yen(CME) |
Dec14 |
141030 |
91.91 |
91.97 |
91.37 |
91.49 |
-0.47 |
130,159 |
181,314 |
-1,948 |
Mar15 |
141030 |
91.93 |
91.98 |
91.50 |
91.59 |
-0.47 |
102 |
2,722 |
+3 |
Jun15 |
141030 |
91.90 |
91.90 |
91.68 |
91.68 |
-0.48 |
2 |
55 |
+0 |
Total Volume and Open Interest |
130,263 |
184,120 |
-1,945 |
Swiss Franc(CME) |
Dec14 |
141030 |
104.81 |
104.84 |
104.07 |
104.63 |
-0.26 |
32,809 |
56,625 |
+227 |
Mar15 |
141030 |
104.60 |
104.86 |
104.20 |
104.74 |
-0.26 |
38 |
348 |
+0 |
Jun15 |
141030 |
104.86 |
104.86 |
104.86 |
104.86 |
-0.27 |
0 |
20 |
+0 |
Total Volume and Open Interest |
32,847 |
57,006 |
+227 |
EuroFX(CME) |
Dec14 |
141030 |
126.39 |
126.43 |
125.48 |
126.16 |
-0.33 |
177,732 |
434,236 |
-1,089 |
Mar15 |
141030 |
126.43 |
126.49 |
125.50 |
126.24 |
-0.32 |
597 |
6,531 |
+233 |
Jun15 |
141030 |
126.08 |
126.42 |
125.85 |
126.32 |
-0.33 |
88 |
563 |
+39 |
Total Volume and Open Interest |
178,417 |
441,418 |
-817 |
Mexican Peso(CME) |
Nov14 |
141030 |
743.12 |
743.12 |
743.12 |
743.12 |
+2.25 |
|
|
|
Dec14 |
141030 |
738.62 |
743.25 |
737.25 |
741.75 |
+2.12 |
42,533 |
121,752 |
-3,928 |
Total Volume and Open Interest |
42,605 |
144,016 |
-3,920 |
Brazilian Real(CME) |
Nov14 |
141030 |
413.20 |
417.20 |
411.85 |
414.75 |
+7.35 |
470 |
1,763 |
+33 |
Dec14 |
141030 |
405.00 |
415.00 |
405.00 |
411.20 |
+7.15 |
1,383 |
9,644 |
+196 |
Jan15 |
141030 |
407.75 |
409.30 |
407.75 |
407.75 |
+6.90 |
3 |
23,435 |
-1 |
Feb15 |
141030 |
405.25 |
405.25 |
405.25 |
405.25 |
+6.70 |
|
|
|
Total Volume and Open Interest |
1,856 |
47,059 |
+228 |
30-Year T-Bonds(CBOT) |
Dec14 |
141030 |
141~150 |
142~040 |
141~080 |
141~180 |
+0~060 |
333,634 |
850,270 |
+370 |
Mar15 |
141030 |
140~080 |
140~190 |
139~300 |
140~030 |
+0~070 |
85 |
1,194 |
-20 |
Jun15 |
141030 |
150~200 |
151~000 |
150~100 |
150~200 |
+0~100 |
13 |
255 |
-10 |
Total Volume and Open Interest |
333,732 |
851,719 |
+340 |
10-Year T-Notes(CBOT) |
Dec14 |
141030 |
126~175 |
126~245 |
126~100 |
126~200 |
+0~055 |
1,170,647 |
2,710,548 |
-31,552 |
Mar15 |
141030 |
125~275 |
126~010 |
125~195 |
125~285 |
+0~060 |
3,387 |
15,879 |
+2,184 |
Jun15 |
141030 |
125~285 |
125~285 |
125~285 |
125~285 |
+0~060 |
|
|
|
Total Volume and Open Interest |
1,174,034 |
2,726,427 |
-29,368 |
5-Year T-Notes(CBOT) |
Dec14 |
141030 |
119~166 |
119~206 |
119~114 |
119~190 |
+0~046 |
506,942 |
1,879,697 |
-9,141 |
Mar15 |
141030 |
118~240 |
118~290 |
118~196 |
118~266 |
+0~050 |
881 |
13,849 |
+41 |
Jun15 |
141030 |
118~266 |
118~266 |
118~216 |
118~266 |
+0~050 |
|
|
|
Total Volume and Open Interest |
507,823 |
1,893,546 |
-9,100 |
2 Year T-Notes(CBOT) |
Dec14 |
141030 |
109~262 |
109~272 |
109~244 |
109~260 |
+0~002 |
184,176 |
1,380,310 |
-5,725 |
Mar15 |
141030 |
109~140 |
109~150 |
109~134 |
109~142 |
+0~004 |
119 |
3,901 |
+114 |
Jun15 |
141030 |
109~082 |
109~082 |
109~082 |
109~082 |
+0~004 |
|
|
|
Total Volume and Open Interest |
184,295 |
1,384,211 |
-5,611 |
Eurodollars(CME) |
Dec14 |
141030 |
99.765 |
99.765 |
99.760 |
99.760 |
unch |
84,012 |
855,474 |
-6,267 |
Mar15 |
141030 |
99.740 |
99.750 |
99.730 |
99.740 |
unch |
174,819 |
1,243,389 |
+34,959 |
Jun15 |
141030 |
99.605 |
99.630 |
99.595 |
99.615 |
+0.010 |
219,180 |
1,107,345 |
+19,621 |
Sep15 |
141030 |
99.405 |
99.435 |
99.385 |
99.420 |
+0.020 |
193,741 |
844,178 |
-234 |
Dec15 |
141030 |
99.165 |
99.200 |
99.145 |
99.185 |
+0.025 |
347,657 |
1,307,088 |
-1,639 |
Mar16 |
141030 |
98.930 |
98.965 |
98.895 |
98.950 |
+0.030 |
224,015 |
917,665 |
+5,218 |
Jun16 |
141030 |
98.665 |
98.720 |
98.650 |
98.705 |
+0.035 |
159,293 |
760,930 |
+9,964 |
Sep16 |
141030 |
98.430 |
98.465 |
98.390 |
98.455 |
+0.035 |
127,749 |
663,131 |
+4,226 |
Dec16 |
141030 |
98.175 |
98.220 |
98.145 |
98.210 |
+0.040 |
265,695 |
927,163 |
-17,686 |
Mar17 |
141030 |
97.975 |
98.010 |
97.935 |
98.005 |
+0.045 |
135,592 |
514,975 |
+30,116 |
Jun17 |
141030 |
97.780 |
97.815 |
97.740 |
97.810 |
+0.045 |
87,605 |
429,108 |
+3,203 |
Sep17 |
141030 |
97.610 |
97.650 |
97.575 |
97.645 |
+0.045 |
87,536 |
362,054 |
+5,339 |
Dec17 |
141030 |
97.465 |
97.500 |
97.425 |
97.490 |
+0.045 |
98,566 |
391,988 |
-7,340 |
Mar18 |
141030 |
97.345 |
97.380 |
97.310 |
97.375 |
+0.045 |
57,837 |
249,319 |
+4,042 |
Jun18 |
141030 |
97.245 |
97.280 |
97.205 |
97.270 |
+0.045 |
38,598 |
182,042 |
-2,896 |
Sep18 |
141030 |
97.160 |
97.190 |
97.125 |
97.180 |
+0.045 |
46,893 |
117,522 |
-3,922 |
Dec18 |
141030 |
97.070 |
97.110 |
97.045 |
97.095 |
+0.045 |
26,210 |
193,045 |
-2,177 |
Mar19 |
141030 |
97.005 |
97.045 |
96.980 |
97.030 |
+0.045 |
18,725 |
110,549 |
-1,677 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Dec14 |
141030 |
157~04 |
158~06 |
156~25 |
157~12 |
+0~10 |
56,564 |
506,238 |
-1,907 |
Mar15 |
141030 |
156~28 |
157~04 |
156~17 |
156~28 |
+0~10 |
0 |
77 |
+0 |
Jun15 |
141030 |
156~28 |
156~28 |
156~28 |
156~28 |
+0~10 |
|
|
|
Total Volume and Open Interest |
56,564 |
506,315 |
-1,907 |
30 Day Federal Funds(CBOT) |
Oct14 |
141030 |
99.912 |
99.912 |
99.912 |
99.912 |
unch |
314 |
33,670 |
+32 |
Nov14 |
141030 |
99.905 |
99.910 |
99.905 |
99.910 |
unch |
183 |
31,574 |
+13 |
Dec14 |
141030 |
99.895 |
99.900 |
99.895 |
99.900 |
unch |
491 |
38,899 |
+179 |
Jan15 |
141030 |
99.905 |
99.905 |
99.900 |
99.905 |
unch |
593 |
49,412 |
+439 |
Feb15 |
141030 |
99.895 |
99.900 |
99.895 |
99.900 |
unch |
816 |
61,099 |
-189 |
Mar15 |
141030 |
99.895 |
99.895 |
99.890 |
99.895 |
unch |
268 |
59,411 |
-68 |
Total Volume and Open Interest |
24,913 |
659,176 |
+4,029 |
3-Mth Euro-Yen(CME) |
Dec14 |
141030 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
141030 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
141030 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Sep15 |
141030 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec15 |
141030 |
99.830 |
99.830 |
99.830 |
99.830 |
unch |
|
|
|
Mar16 |
141030 |
99.690 |
99.690 |
99.690 |
99.690 |
unch |
|
|
|
Jun16 |
141030 |
99.550 |
99.550 |
99.550 |
99.550 |
unch |
|
|
|
Sep16 |
141030 |
99.410 |
99.410 |
99.410 |
99.410 |
unch |
|
|
|
Dec16 |
141030 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
|
|
|
Mar17 |
141030 |
99.610 |
99.610 |
99.610 |
99.610 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec14 |
141030 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
141030 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
141030 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
1 |
+0 |
Sep15 |
141030 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
141030 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
0 |
33 |
+0 |
Mar16 |
141030 |
99.69 |
99.69 |
99.69 |
99.69 |
unch |
|
|
|
Jun16 |
141030 |
99.55 |
99.55 |
99.55 |
99.55 |
unch |
|
|
|
Sep16 |
141030 |
99.41 |
99.41 |
99.41 |
99.41 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
69 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec14 |
141030 |
146.51 |
146.56 |
146.46 |
146.55 |
+0.02 |
1,469 |
21,063 |
+56 |
Mar15 |
141030 |
145.96 |
145.96 |
145.96 |
145.96 |
+0.02 |
0 |
2 |
+0 |
Jun15 |
141030 |
145.39 |
145.39 |
145.39 |
145.39 |
+0.02 |
|
|
|
Total Volume and Open Interest |
1,469 |
21,065 |
+56 |
Euro-Bund(EUREX) |
Dec14 |
141030 |
150.26 |
151.10 |
150.23 |
150.88 |
+0.55 |
568,719 |
1,162,905 |
-16,978 |
Mar15 |
141030 |
151.00 |
151.84 |
151.00 |
151.65 |
+0.59 |
583 |
37,933 |
+407 |
Jun15 |
141030 |
149.78 |
149.78 |
149.78 |
149.78 |
+0.55 |
2 |
5 |
+0 |
Total Volume and Open Interest |
569,304 |
1,200,843 |
-16,571 |
Euro-Bobl(EUREX) |
Dec14 |
141030 |
127.76 |
128.04 |
127.75 |
127.97 |
+0.18 |
291,426 |
889,432 |
+4,256 |
Mar15 |
141030 |
129.21 |
129.24 |
129.21 |
129.21 |
+0.18 |
54 |
934 |
+52 |
Jun15 |
141030 |
127.97 |
127.97 |
127.97 |
127.97 |
+0.18 |
|
|
|
Total Volume and Open Interest |
291,480 |
890,366 |
+4,308 |
3-Mth Euribor(EUREX) |
Dec14 |
141030 |
99.890 |
99.895 |
99.890 |
99.895 |
unch |
0 |
4,369 |
+0 |
Mar15 |
141030 |
99.900 |
99.900 |
99.900 |
99.900 |
unch |
3 |
4,961 |
+3 |
Jun15 |
141030 |
99.910 |
99.910 |
99.910 |
99.910 |
+0.005 |
3 |
1,850 |
+3 |
Total Volume and Open Interest |
21 |
50,985 |
+9 |
Long Gilt(LIFFE) |
Dec14 |
141030 |
115~02 |
115~20 |
114~28 |
115~11 |
+0~08 |
230,297 |
396,844 |
+10,063 |
Mar15 |
141030 |
115~11 |
115~11 |
115~11 |
115~11 |
+0~08 |
|
|
|
Total Volume and Open Interest |
230,297 |
396,844 |
+10,063 |
3-Mth Short Sterling(LIFFE) |
Dec14 |
141030 |
99.42 |
99.43 |
99.41 |
99.42 |
-0.01 |
35,154 |
433,475 |
-4,868 |
Mar15 |
141030 |
99.34 |
99.35 |
99.32 |
99.34 |
-0.01 |
44,052 |
363,625 |
-9,666 |
Jun15 |
141030 |
99.22 |
99.22 |
99.19 |
99.21 |
-0.01 |
57,856 |
453,084 |
+11,050 |
Sep15 |
141030 |
99.04 |
99.07 |
99.02 |
99.05 |
-0.01 |
28,984 |
295,308 |
+1,679 |
Dec15 |
141030 |
98.86 |
98.90 |
98.84 |
98.88 |
unch |
51,616 |
333,210 |
-1,242 |
Mar16 |
141030 |
98.69 |
98.73 |
98.66 |
98.71 |
unch |
32,634 |
201,843 |
+3,631 |
Total Volume and Open Interest |
400,091 |
3,068,207 |
+7,407 |
3-Mth Euribor(LIFFE) |
Dec14 |
141030 |
99.895 |
99.900 |
99.890 |
99.895 |
+0.005 |
33,768 |
477,379 |
+3,498 |
Mar15 |
141030 |
99.895 |
99.905 |
99.890 |
99.900 |
+0.005 |
29,174 |
396,915 |
-19 |
Jun15 |
141030 |
99.900 |
99.910 |
99.900 |
99.905 |
+0.005 |
29,806 |
344,857 |
-2 |
Total Volume and Open Interest |
229,215 |
3,258,394 |
+15,153 |
3-Mth Aus T-Bills(SFE) |
Dec14 |
141030 |
97.30 |
97.30 |
97.29 |
97.30 |
unch |
3,681 |
154,749 |
-336 |
Mar15 |
141030 |
97.33 |
97.34 |
97.31 |
97.32 |
-0.02 |
7,480 |
209,475 |
+1,298 |
Jun15 |
141030 |
97.35 |
97.36 |
97.32 |
97.33 |
-0.02 |
14,119 |
217,694 |
+3,728 |
Sep15 |
141030 |
97.33 |
97.35 |
97.30 |
97.31 |
-0.03 |
11,214 |
149,487 |
-1,819 |
Dec15 |
141030 |
97.29 |
97.30 |
97.25 |
97.27 |
-0.02 |
7,539 |
94,301 |
+972 |
Mar16 |
141030 |
97.22 |
97.24 |
97.18 |
97.20 |
-0.02 |
3,173 |
57,028 |
+28 |
Jun16 |
141030 |
97.15 |
97.17 |
97.11 |
97.13 |
-0.02 |
3,428 |
29,277 |
+497 |
Sep16 |
141030 |
97.09 |
97.10 |
97.06 |
97.07 |
-0.02 |
663 |
18,821 |
+68 |
Dec16 |
141030 |
97.03 |
97.03 |
96.99 |
97.00 |
-0.01 |
546 |
2,684 |
+241 |
Mar17 |
141030 |
96.96 |
96.96 |
96.93 |
96.93 |
-0.01 |
535 |
2,353 |
+190 |
Total Volume and Open Interest |
52,568 |
937,566 |
+4,957 |
10-Year Aus T-Bonds(SFE) |
Dec14 |
141030 |
96.69 |
96.69 |
96.60 |
96.65 |
-0.04 |
65,808 |
655,772 |
+2,834 |
Mar15 |
141030 |
96.65 |
96.65 |
96.65 |
96.65 |
-0.04 |
|
|
|
Total Volume and Open Interest |
65,808 |
655,772 |
+2,834 |
3-Year Aus T-Bonds(SFE) |
Dec14 |
141030 |
97.40 |
97.41 |
97.35 |
97.38 |
-0.02 |
121,048 |
644,544 |
+514 |
Mar15 |
141030 |
97.38 |
97.38 |
97.38 |
97.38 |
-0.02 |
|
|
|
Total Volume and Open Interest |
121,048 |
644,544 |
+514 |
Gold(CMX) |
Dec14 |
141030 |
1211.2 |
1216.5 |
1195.5 |
1198.6 |
-26.3 |
124,196 |
272,037 |
-3,342 |
Feb15 |
141030 |
1212.7 |
1217.3 |
1196.6 |
1199.5 |
-26.4 |
4,595 |
54,684 |
+3,129 |
Apr15 |
141030 |
1217.7 |
1217.7 |
1197.7 |
1200.1 |
-26.3 |
1,463 |
25,251 |
+455 |
Jun15 |
141030 |
1214.7 |
1215.8 |
1197.9 |
1200.7 |
-26.3 |
399 |
17,454 |
+64 |
Aug15 |
141030 |
1216.2 |
1216.2 |
1201.4 |
1201.4 |
-26.2 |
15 |
5,464 |
-9 |
Oct15 |
141030 |
1201.6 |
1202.1 |
1201.6 |
1202.1 |
-26.2 |
77 |
2,490 |
-41 |
Dec15 |
141030 |
1216.3 |
1217.6 |
1199.6 |
1202.9 |
-26.1 |
72 |
14,423 |
-49 |
Feb16 |
141030 |
1203.9 |
1203.9 |
1203.9 |
1203.9 |
-26.1 |
1 |
2,376 |
+0 |
Apr16 |
141030 |
1205.1 |
1205.1 |
1205.1 |
1205.1 |
-26.1 |
0 |
250 |
+0 |
Jun16 |
141030 |
1207.0 |
1207.0 |
1206.5 |
1206.5 |
-26.1 |
1 |
4,263 |
+0 |
Aug16 |
141030 |
1208.3 |
1208.3 |
1208.3 |
1208.3 |
-26.1 |
|
|
|
Total Volume and Open Interest |
131,104 |
414,410 |
+95 |
Silver(CMX) |
Dec14 |
141030 |
1709.5 |
1720.5 |
1633.0 |
1642.0 |
-84.4 |
31,468 |
117,631 |
-1,638 |
Mar15 |
141030 |
1713.5 |
1725.5 |
1640.0 |
1647.9 |
-84.6 |
1,978 |
22,785 |
+573 |
May15 |
141030 |
1719.0 |
1728.0 |
1643.0 |
1650.7 |
-84.7 |
104 |
6,770 |
+57 |
Jul15 |
141030 |
1695.5 |
1696.5 |
1651.5 |
1653.1 |
-84.7 |
21 |
4,805 |
-5 |
Sep15 |
141030 |
1664.0 |
1665.0 |
1655.5 |
1655.5 |
-84.7 |
3 |
2,063 |
-2 |
Dec15 |
141030 |
1729.0 |
1729.0 |
1651.5 |
1658.8 |
-84.8 |
160 |
10,336 |
+110 |
Mar16 |
141030 |
1663.1 |
1663.1 |
1663.1 |
1663.1 |
-84.8 |
0 |
393 |
+0 |
Total Volume and Open Interest |
33,802 |
173,733 |
-908 |
Platinum(NYMEX) |
Jan15 |
141030 |
1260.8 |
1262.2 |
1240.0 |
1245.9 |
-23.3 |
8,581 |
56,907 |
+66 |
Apr15 |
141030 |
1262.5 |
1263.1 |
1242.2 |
1247.4 |
-23.5 |
813 |
3,741 |
+520 |
Jul15 |
141030 |
1256.0 |
1256.0 |
1249.4 |
1249.4 |
-23.5 |
0 |
6 |
+0 |
Oct15 |
141030 |
1252.1 |
1252.1 |
1252.1 |
1252.1 |
-23.5 |
0 |
3 |
+0 |
Total Volume and Open Interest |
9,421 |
60,695 |
+581 |
Palladium(NYMEX) |
Dec14 |
141030 |
795.35 |
795.45 |
775.55 |
780.70 |
-20.00 |
3,535 |
30,938 |
+129 |
Mar15 |
141030 |
792.00 |
792.00 |
778.40 |
781.50 |
-20.00 |
129 |
2,615 |
+89 |
Jun15 |
141030 |
781.45 |
781.45 |
781.45 |
781.45 |
-20.00 |
0 |
31 |
+0 |
Total Volume and Open Interest |
3,665 |
33,590 |
+219 |
Copper(CMX) |
Dec14 |
141030 |
308.20 |
308.75 |
303.60 |
306.25 |
-4.20 |
41,660 |
106,251 |
-6,755 |
Mar15 |
141030 |
307.55 |
307.85 |
302.95 |
305.65 |
-4.05 |
7,288 |
45,728 |
+641 |
May15 |
141030 |
307.00 |
307.25 |
303.15 |
305.35 |
-3.85 |
1,066 |
7,791 |
-94 |
Jul15 |
141030 |
305.40 |
306.00 |
303.30 |
305.20 |
-3.75 |
278 |
2,543 |
-103 |
Sep15 |
141030 |
304.50 |
305.00 |
304.50 |
305.00 |
-3.75 |
64 |
1,056 |
-16 |
Total Volume and Open Interest |
50,776 |
169,924 |
-6,477 |
DJIA Index(CBOT) |
Dec14 |
141030 |
16932 |
17130 |
16865 |
17114 |
+190 |
298 |
10,914 |
+214 |
Mar15 |
141030 |
17042 |
17042 |
16848 |
17042 |
+194 |
0 |
4 |
+0 |
Jun15 |
141030 |
16956 |
16956 |
16762 |
16956 |
+194 |
|
|
|
Sep15 |
141030 |
16866 |
16866 |
16672 |
16866 |
+194 |
|
|
|
Total Volume and Open Interest |
298 |
10,918 |
+214 |
E-mini DJIA Index(CBOT) |
Dec14 |
141030 |
16912 |
17152 |
16831 |
17114 |
+190 |
131,306 |
112,817 |
+1,897 |
Mar15 |
141030 |
16790 |
17066 |
16790 |
17042 |
+194 |
51 |
225 |
-3 |
Jun15 |
141030 |
16710 |
16956 |
16710 |
16956 |
+194 |
13 |
24 |
-4 |
Sep15 |
141030 |
16866 |
16866 |
16866 |
16866 |
+194 |
|
|
|
Total Volume and Open Interest |
131,370 |
113,066 |
+1,890 |
S & P 500(CME) |
Dec14 |
141030 |
1970.90 |
1993.50 |
1959.30 |
1988.60 |
+16.40 |
6,153 |
148,769 |
+957 |
Mar15 |
141030 |
1980.80 |
1985.40 |
1960.40 |
1980.80 |
+16.40 |
100 |
6,361 |
+150 |
Jun15 |
141030 |
1973.10 |
1977.70 |
1952.70 |
1973.10 |
+16.40 |
200 |
1,000 |
+98 |
Sep15 |
141030 |
1966.20 |
1970.80 |
1945.80 |
1966.20 |
+16.40 |
0 |
83 |
+0 |
Total Volume and Open Interest |
6,453 |
156,225 |
+1,205 |
S & P 500 E-Mini(Globex) |
Dec14 |
141030 |
1971.75 |
1994.25 |
1959.25 |
1988.50 |
+16.25 |
1,571,000 |
2,856,633 |
+22,857 |
Mar15 |
141030 |
1963.00 |
1986.25 |
1951.50 |
1980.75 |
+16.25 |
5,771 |
23,726 |
+3,638 |
Total Volume and Open Interest |
1,576,874 |
2,882,162 |
+26,520 |
NASDAQ 100(CME) |
Dec14 |
141030 |
4064.30 |
4104.00 |
4043.50 |
4089.50 |
+17.20 |
633 |
9,888 |
+110 |
Mar15 |
141030 |
4082.50 |
4095.00 |
4082.50 |
4082.50 |
+17.70 |
|
|
|
Jun15 |
141030 |
4070.50 |
4070.50 |
4070.50 |
4070.50 |
+17.70 |
|
|
|
Total Volume and Open Interest |
633 |
9,888 |
+110 |
NASDAQ 100 E-Mini(Globex) |
Dec14 |
141030 |
4072.30 |
4102.50 |
4043.00 |
4089.50 |
+17.20 |
258,879 |
327,353 |
+6,774 |
Mar15 |
141030 |
4070.50 |
4096.30 |
4039.00 |
4082.50 |
+17.70 |
160 |
465 |
+8 |
Total Volume and Open Interest |
259,043 |
327,867 |
+6,784 |
S & P Midcap 400(CME) |
Dec14 |
141030 |
1399.30 |
1399.30 |
1399.30 |
1399.30 |
+6.60 |
660 |
5,670 |
-50 |
Mar15 |
141030 |
1395.30 |
1395.30 |
1395.30 |
1395.30 |
+6.60 |
|
|
|
Jun15 |
141030 |
1393.30 |
1393.30 |
1393.30 |
1393.30 |
+6.60 |
|
|
|
Total Volume and Open Interest |
660 |
5,670 |
-50 |
Volatility Index(CBOE) |
Oct14 |
141021 |
18.45 |
19.20 |
16.25 |
16.35 |
-2.15 |
722 |
82,718 |
-3,878 |
Nov14 |
141030 |
16.30 |
16.90 |
15.75 |
16.15 |
-0.15 |
87,040 |
149,465 |
-7,237 |
Dec14 |
141030 |
16.30 |
16.85 |
16.00 |
16.30 |
unch |
45,357 |
59,741 |
+2,940 |
Jan15 |
141030 |
17.00 |
17.42 |
16.71 |
17.00 |
unch |
19,065 |
37,768 |
-864 |
Total Volume and Open Interest |
176,280 |
342,035 |
-4,761 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec14 |
141030 |
15670 |
15935 |
15595 |
15810 |
+115 |
10,317 |
53,093 |
+1,037 |
Mar15 |
141030 |
15795 |
15915 |
15755 |
15840 |
+120 |
0 |
307 |
+0 |
Total Volume and Open Interest |
10,317 |
53,400 |
+1,037 |
Nikkei 225(SGX) |
Dec14 |
141030 |
15545 |
15710 |
15520 |
15685 |
+135 |
68,717 |
255,079 |
-730 |
Mar15 |
141030 |
15600 |
15680 |
15600 |
15665 |
+130 |
1 |
839 |
-2 |
Jun15 |
141030 |
15580 |
15580 |
15580 |
15580 |
+135 |
0 |
2,601 |
+0 |
Total Volume and Open Interest |
68,828 |
269,980 |
-642 |
CAC 40(EURONEXT) |
Nov14 |
141030 |
4116.0 |
4159.0 |
4047.5 |
4140.0 |
+32.5 |
98,526 |
254,843 |
+10,611 |
Dec14 |
141030 |
4110.0 |
4144.5 |
4041.0 |
4129.0 |
+33.0 |
174 |
12,743 |
+41 |
Jan15 |
141030 |
4129.5 |
4129.5 |
4129.5 |
4129.5 |
+33.5 |
|
|
|
Total Volume and Open Interest |
98,701 |
267,624 |
+10,652 |
Hang Seng Index(HKFE) |
Oct14 |
141030 |
23811 |
23905 |
23693 |
23705 |
-118 |
120,127 |
61,486 |
-28,835 |
Nov14 |
141030 |
23820 |
23889 |
23593 |
23701 |
-134 |
71,837 |
75,866 |
+37,454 |
Dec14 |
141030 |
23835 |
23895 |
23610 |
23710 |
-136 |
1,257 |
6,995 |
+550 |
Total Volume and Open Interest |
193,282 |
146,418 |
+9,198 |
DAX(EUREX) |
Dec14 |
141030 |
9104.5 |
9160.0 |
8898.0 |
9106.0 |
+31.5 |
109,653 |
129,750 |
-1,185 |
Mar15 |
141030 |
9116.0 |
9166.0 |
8910.0 |
9113.0 |
+32.0 |
245 |
7,560 |
+54 |
Jun15 |
141030 |
9128.0 |
9170.5 |
8976.0 |
9129.5 |
+31.5 |
28 |
834 |
+13 |
Total Volume and Open Interest |
109,926 |
138,144 |
-1,118 |
FT-SE 100(EURONEXT) |
Dec14 |
141030 |
6431.00 |
6472.00 |
6355.50 |
6433.00 |
+7.00 |
90,149 |
555,991 |
+1,116 |
Mar15 |
141030 |
6305.00 |
6408.00 |
6305.00 |
6378.50 |
+7.00 |
122 |
8,795 |
+0 |
Jun15 |
141030 |
6318.00 |
6324.00 |
6318.00 |
6324.00 |
+7.00 |
7 |
41 |
+0 |
Total Volume and Open Interest |
90,278 |
564,827 |
+1,116 |
SPI 200(SFE) |
Dec14 |
141030 |
5423.0 |
5460.0 |
5414.0 |
5458.0 |
+29.0 |
22,855 |
222,703 |
+819 |
Mar15 |
141030 |
5417.0 |
5417.0 |
5417.0 |
5417.0 |
+29.0 |
54 |
2,852 |
+54 |
Jun15 |
141030 |
5415.0 |
5415.0 |
5415.0 |
5415.0 |
+29.0 |
54 |
3,001 |
-36 |
Total Volume and Open Interest |
23,125 |
230,342 |
+955 |
FTSE MIB(ISE) |
Dec14 |
141030 |
19290.00 |
19365.00 |
18655.00 |
19186.00 |
+43.00 |
29,547 |
42,072 |
-473 |
Mar15 |
141030 |
19355.00 |
19355.00 |
18700.00 |
19206.00 |
+43.00 |
28 |
366 |
+13 |
Jun15 |
141030 |
18851.00 |
18851.00 |
18851.00 |
18851.00 |
+43.00 |
|
|
|
Total Volume and Open Interest |
29,575 |
42,438 |
-460 |
KOSPI 200(KFE) |
Dec14 |
141030 |
249.30 |
249.60 |
247.45 |
249.00 |
-0.20 |
110,392 |
135,577 |
+1,202 |
Mar15 |
141030 |
247.65 |
248.15 |
246.35 |
247.80 |
-0.20 |
148 |
3,124 |
+9 |
Jun15 |
141030 |
249.10 |
249.10 |
249.10 |
249.10 |
-0.20 |
1 |
1,292 |
+1 |
Total Volume and Open Interest |
110,541 |
140,265 |
+1,212 |
GSCI(CME) |
Nov14 |
141030 |
541.35 |
546.55 |
541.35 |
541.35 |
-5.15 |
265 |
9,256 |
+87 |
Dec14 |
141030 |
543.10 |
548.15 |
543.10 |
543.10 |
-5.00 |
75 |
280 |
+75 |
Jan15 |
141030 |
544.80 |
549.85 |
544.75 |
544.80 |
-5.00 |
|
|
|
Total Volume and Open Interest |
340 |
9,536 |
+162 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|