|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue November 11, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov14 |
141111 |
1025.75 |
1075.00 |
1023.25 |
1066.50 |
+39.00 |
3,069 |
7,784 |
-1,478 |
Jan15 |
141111 |
1022.00 |
1073.50 |
1020.25 |
1064.00 |
+38.25 |
108,162 |
303,439 |
+116 |
Mar15 |
141111 |
1026.75 |
1076.75 |
1025.00 |
1067.50 |
+37.25 |
30,061 |
114,640 |
-701 |
May15 |
141111 |
1031.50 |
1080.50 |
1029.50 |
1071.00 |
+36.25 |
13,799 |
67,256 |
-299 |
Jul15 |
141111 |
1034.75 |
1084.75 |
1034.00 |
1075.50 |
+36.25 |
19,246 |
73,797 |
+200 |
Aug15 |
141111 |
1041.75 |
1080.75 |
1039.75 |
1075.25 |
+35.50 |
285 |
3,403 |
+93 |
Sep15 |
141111 |
1022.50 |
1055.50 |
1020.00 |
1052.50 |
+30.75 |
64 |
1,010 |
-9 |
Nov15 |
141111 |
1007.75 |
1040.00 |
1006.25 |
1037.50 |
+27.00 |
4,309 |
82,688 |
+817 |
Jan16 |
141111 |
1017.00 |
1045.00 |
1014.75 |
1043.25 |
+28.50 |
51 |
1,360 |
+4 |
Mar16 |
141111 |
1044.25 |
1048.75 |
1021.75 |
1048.75 |
+27.00 |
19 |
640 |
+7 |
May16 |
141111 |
1050.00 |
1051.75 |
1025.00 |
1051.75 |
+26.75 |
8 |
249 |
+1 |
Jul16 |
141111 |
1030.75 |
1057.75 |
1030.75 |
1057.75 |
+27.00 |
7 |
260 |
+1 |
Aug16 |
141111 |
1056.00 |
1056.00 |
1029.50 |
1056.00 |
+26.50 |
1 |
28 |
+1 |
Sep16 |
141111 |
1043.00 |
1043.00 |
1018.00 |
1043.00 |
+25.00 |
0 |
17 |
+0 |
Total Volume and Open Interest |
179,147 |
658,584 |
-1,233 |
Soybean Meal(CBOT) |
Dec14 |
141111 |
379.50 |
404.70 |
378.70 |
400.60 |
+19.70 |
42,649 |
112,079 |
-4,172 |
Jan15 |
141111 |
363.10 |
387.40 |
362.40 |
384.10 |
+19.40 |
20,644 |
86,376 |
+1,361 |
Mar15 |
141111 |
348.10 |
369.80 |
346.10 |
366.80 |
+18.30 |
16,594 |
79,435 |
+926 |
May15 |
141111 |
341.70 |
361.40 |
340.10 |
357.90 |
+15.70 |
7,075 |
37,907 |
+340 |
Jul15 |
141111 |
342.00 |
360.10 |
340.00 |
356.80 |
+14.70 |
4,652 |
33,631 |
+589 |
Aug15 |
141111 |
342.30 |
357.90 |
341.00 |
355.90 |
+14.10 |
603 |
6,486 |
+144 |
Sep15 |
141111 |
340.70 |
355.70 |
339.00 |
354.50 |
+13.30 |
327 |
4,947 |
+55 |
Oct15 |
141111 |
337.50 |
347.70 |
336.30 |
347.70 |
+11.40 |
188 |
4,537 |
+74 |
Dec15 |
141111 |
335.10 |
345.80 |
332.40 |
345.20 |
+11.00 |
966 |
16,845 |
-2 |
Jan16 |
141111 |
344.80 |
345.90 |
334.90 |
345.90 |
+11.00 |
0 |
1,041 |
+0 |
Total Volume and Open Interest |
93,705 |
384,178 |
-685 |
Soybean Oil(CBOT) |
Dec14 |
141111 |
32.37 |
33.06 |
32.31 |
32.87 |
+0.51 |
49,568 |
133,469 |
-5,769 |
Jan15 |
141111 |
32.55 |
33.24 |
32.47 |
33.04 |
+0.51 |
26,803 |
106,107 |
+1,773 |
Mar15 |
141111 |
32.75 |
33.46 |
32.71 |
33.26 |
+0.51 |
14,978 |
58,112 |
+840 |
May15 |
141111 |
33.02 |
33.70 |
32.94 |
33.50 |
+0.51 |
6,493 |
30,618 |
-7 |
Jul15 |
141111 |
33.26 |
33.93 |
33.20 |
33.74 |
+0.50 |
4,282 |
39,766 |
+17 |
Aug15 |
141111 |
33.30 |
33.83 |
33.30 |
33.83 |
+0.51 |
313 |
5,718 |
+175 |
Sep15 |
141111 |
33.41 |
33.95 |
33.35 |
33.82 |
+0.47 |
266 |
4,336 |
+60 |
Oct15 |
141111 |
33.15 |
33.63 |
33.15 |
33.62 |
+0.43 |
241 |
4,445 |
+117 |
Dec15 |
141111 |
33.15 |
33.79 |
33.12 |
33.61 |
+0.45 |
1,179 |
17,457 |
+222 |
Jan16 |
141111 |
33.75 |
33.75 |
33.30 |
33.75 |
+0.45 |
35 |
1,448 |
+25 |
Total Volume and Open Interest |
104,171 |
404,008 |
-2,537 |
Canola(WCE) |
Nov14 |
141110 |
452.6 |
452.6 |
452.6 |
452.6 |
+1.5 |
14 |
39 |
+0 |
Jan15 |
141110 |
434.5 |
438.0 |
431.1 |
436.6 |
+1.5 |
21,503 |
89,180 |
+3,085 |
Mar15 |
141110 |
432.9 |
437.3 |
430.2 |
435.3 |
+2.8 |
4,100 |
30,452 |
-221 |
May15 |
141110 |
433.6 |
436.1 |
429.7 |
434.4 |
+3.2 |
2,035 |
10,568 |
+253 |
Jul15 |
141110 |
429.6 |
435.4 |
427.3 |
434.3 |
+4.2 |
803 |
10,288 |
-277 |
Total Volume and Open Interest |
28,603 |
146,425 |
+2,945 |
Corn(CBOT) |
Dec14 |
141111 |
368.25 |
374.50 |
365.50 |
373.75 |
+4.50 |
207,974 |
530,315 |
-26,468 |
Mar15 |
141111 |
380.50 |
387.00 |
378.25 |
386.50 |
+4.50 |
89,969 |
389,355 |
+13,028 |
May15 |
141111 |
389.75 |
396.00 |
387.00 |
395.50 |
+4.50 |
36,799 |
99,067 |
+3,585 |
Jul15 |
141111 |
397.50 |
403.50 |
394.50 |
402.75 |
+4.50 |
18,268 |
117,576 |
+2,761 |
Sep15 |
141111 |
405.00 |
410.25 |
401.75 |
409.75 |
+4.50 |
2,377 |
24,999 |
-46 |
Dec15 |
141111 |
414.25 |
420.25 |
411.25 |
419.25 |
+4.25 |
18,341 |
131,234 |
+2,368 |
Mar16 |
141111 |
423.25 |
428.50 |
421.00 |
428.00 |
+4.00 |
320 |
12,517 |
+109 |
May16 |
141111 |
434.00 |
434.25 |
430.25 |
434.25 |
+4.00 |
24 |
1,455 |
+8 |
Jul16 |
141111 |
434.75 |
439.50 |
434.50 |
438.75 |
+4.25 |
13 |
2,162 |
-2 |
Sep16 |
141111 |
430.00 |
430.00 |
427.00 |
430.00 |
+3.00 |
3 |
610 |
+0 |
Total Volume and Open Interest |
374,238 |
1,315,734 |
-4,683 |
Wheat(CBOT) |
Dec14 |
141111 |
518.00 |
526.50 |
511.75 |
525.25 |
+8.00 |
64,780 |
184,862 |
-7,819 |
Mar15 |
141111 |
527.50 |
532.00 |
520.75 |
530.75 |
+3.50 |
39,180 |
128,155 |
+4,271 |
May15 |
141111 |
534.75 |
539.00 |
528.50 |
538.25 |
+3.25 |
7,607 |
34,232 |
+2,044 |
Jul15 |
141111 |
541.50 |
545.75 |
535.25 |
544.75 |
+3.25 |
6,931 |
46,489 |
-507 |
Sep15 |
141111 |
550.00 |
554.00 |
545.00 |
554.00 |
+3.00 |
676 |
7,042 |
+122 |
Dec15 |
141111 |
562.25 |
567.50 |
558.25 |
567.00 |
+2.75 |
1,965 |
17,176 |
+886 |
Total Volume and Open Interest |
121,148 |
419,992 |
-1,000 |
Wheat(KCBT) |
Dec14 |
141111 |
573.00 |
580.25 |
569.00 |
578.50 |
+5.50 |
16,019 |
66,215 |
-2,832 |
Mar15 |
141111 |
574.75 |
581.75 |
570.75 |
580.00 |
+3.75 |
13,208 |
50,613 |
+3,755 |
May15 |
141111 |
579.25 |
584.25 |
575.50 |
583.25 |
+2.75 |
2,671 |
13,855 |
+988 |
Jul15 |
141111 |
577.75 |
580.25 |
573.25 |
578.50 |
+1.00 |
2,581 |
23,107 |
+144 |
Sep15 |
141111 |
585.75 |
591.25 |
585.75 |
590.00 |
+0.50 |
275 |
3,614 |
+139 |
Dec15 |
141111 |
601.75 |
606.50 |
601.75 |
605.75 |
+0.25 |
104 |
2,930 |
+11 |
Total Volume and Open Interest |
34,870 |
160,626 |
+2,216 |
Wheat(MGE) |
Dec14 |
141111 |
553.00 |
569.25 |
553.00 |
566.75 |
+12.50 |
3,555 |
24,283 |
-518 |
Mar15 |
141111 |
567.25 |
580.75 |
567.25 |
578.50 |
+11.25 |
3,487 |
25,215 |
+1,241 |
May15 |
141111 |
577.25 |
589.75 |
577.25 |
587.50 |
+10.25 |
677 |
7,223 |
-82 |
Jul15 |
141111 |
587.25 |
599.50 |
587.25 |
596.50 |
+9.25 |
198 |
4,201 |
+18 |
Sep15 |
141111 |
598.25 |
607.25 |
598.00 |
605.75 |
+8.75 |
522 |
3,371 |
+285 |
Total Volume and Open Interest |
8,672 |
67,225 |
+1,038 |
Oats(CBOT) |
Dec14 |
141111 |
335.75 |
337.50 |
334.00 |
336.00 |
unch |
779 |
4,420 |
-511 |
Mar15 |
141111 |
330.50 |
337.00 |
330.25 |
335.75 |
+3.25 |
486 |
4,523 |
+229 |
May15 |
141111 |
331.50 |
335.50 |
331.50 |
334.50 |
+2.00 |
5 |
668 |
+2 |
Jul15 |
141111 |
327.00 |
329.25 |
326.75 |
329.25 |
+2.50 |
3 |
236 |
-2 |
Total Volume and Open Interest |
1,296 |
9,949 |
-281 |
Rough Rice(CBOT) |
Nov14 |
141111 |
11.61 |
11.73 |
11.61 |
11.62 |
-0.11 |
20 |
22 |
-108 |
Jan15 |
141111 |
11.97 |
11.99 |
11.81 |
11.85 |
-0.12 |
287 |
7,065 |
+7 |
Mar15 |
141111 |
12.18 |
12.24 |
12.09 |
12.12 |
-0.11 |
93 |
2,666 |
+52 |
May15 |
141111 |
12.47 |
12.49 |
12.38 |
12.38 |
-0.11 |
1 |
11 |
+1 |
Total Volume and Open Interest |
401 |
9,764 |
-48 |
Live Cattle(CME) |
Dec14 |
141111 |
167.100 |
168.100 |
166.485 |
167.250 |
+0.120 |
30,902 |
117,517 |
-6,411 |
Feb15 |
141111 |
168.400 |
169.285 |
167.850 |
168.400 |
-0.135 |
21,303 |
87,494 |
+5,152 |
Apr15 |
141111 |
167.200 |
167.900 |
166.630 |
167.500 |
-0.050 |
7,994 |
56,982 |
+1,763 |
Jun15 |
141111 |
156.750 |
157.750 |
156.250 |
157.600 |
+0.700 |
3,537 |
29,705 |
+655 |
Aug15 |
141111 |
154.000 |
155.100 |
153.650 |
155.100 |
+0.815 |
692 |
7,614 |
+102 |
Oct15 |
141111 |
155.850 |
156.100 |
154.880 |
156.100 |
+0.700 |
243 |
5,221 |
+57 |
Total Volume and Open Interest |
64,825 |
308,017 |
+1,380 |
Feeder Cattle(CME) |
Nov14 |
141111 |
239.235 |
239.400 |
238.300 |
238.850 |
-0.185 |
2,299 |
8,495 |
-487 |
Jan15 |
141111 |
232.950 |
233.785 |
232.250 |
232.650 |
-0.100 |
2,841 |
19,698 |
+344 |
Mar15 |
141111 |
230.450 |
231.535 |
229.880 |
230.550 |
+0.250 |
843 |
7,185 |
+100 |
Apr15 |
141111 |
230.600 |
231.535 |
230.235 |
230.880 |
+0.130 |
455 |
2,494 |
+113 |
May15 |
141111 |
230.185 |
231.500 |
230.080 |
230.785 |
+0.600 |
385 |
4,995 |
+171 |
Aug15 |
141111 |
230.900 |
232.000 |
230.600 |
231.435 |
+0.235 |
199 |
3,027 |
+102 |
Sep15 |
141111 |
229.080 |
229.250 |
229.050 |
229.250 |
+0.250 |
4 |
208 |
+3 |
Total Volume and Open Interest |
7,046 |
46,172 |
+366 |
Lean Hogs(CME) |
Dec14 |
141111 |
89.480 |
90.300 |
88.700 |
89.900 |
+0.350 |
24,538 |
77,778 |
-6,011 |
Feb15 |
141111 |
89.000 |
89.950 |
88.535 |
89.450 |
+0.350 |
14,561 |
68,505 |
+2,791 |
Apr15 |
141111 |
90.330 |
91.350 |
90.135 |
91.000 |
+0.200 |
5,579 |
43,811 |
+1,259 |
May15 |
141111 |
91.750 |
92.930 |
91.750 |
92.500 |
+1.750 |
39 |
1,056 |
+5 |
Jun15 |
141111 |
94.750 |
95.580 |
94.550 |
95.350 |
+0.500 |
2,671 |
21,918 |
-73 |
Jul15 |
141111 |
93.430 |
94.800 |
93.430 |
94.730 |
+0.830 |
1,257 |
8,101 |
+649 |
Aug15 |
141111 |
91.450 |
92.300 |
91.450 |
92.250 |
+0.650 |
324 |
4,452 |
-1 |
Oct15 |
141111 |
78.650 |
79.000 |
78.450 |
79.000 |
+0.250 |
138 |
1,353 |
+62 |
Total Volume and Open Interest |
49,150 |
228,353 |
-1,313 |
Class III Milk(CME) |
Nov14 |
141111 |
21.79 |
21.80 |
21.57 |
21.64 |
-0.11 |
127 |
4,492 |
-26 |
Dec14 |
141111 |
19.00 |
19.05 |
18.62 |
18.66 |
-0.33 |
223 |
4,286 |
+2 |
Jan15 |
141111 |
17.50 |
17.54 |
17.29 |
17.36 |
-0.17 |
170 |
3,845 |
+41 |
Feb15 |
141111 |
16.85 |
16.85 |
16.63 |
16.70 |
-0.15 |
93 |
3,840 |
+48 |
Mar15 |
141111 |
16.66 |
16.66 |
16.51 |
16.61 |
-0.05 |
80 |
3,341 |
+27 |
Apr15 |
141111 |
16.57 |
16.71 |
16.55 |
16.63 |
-0.05 |
46 |
2,744 |
+27 |
May15 |
141111 |
16.53 |
16.69 |
16.53 |
16.58 |
-0.04 |
49 |
2,669 |
+27 |
Jun15 |
141111 |
16.56 |
16.69 |
16.56 |
16.62 |
-0.03 |
61 |
2,498 |
+22 |
Jul15 |
141111 |
16.76 |
16.80 |
16.67 |
16.76 |
-0.02 |
47 |
1,795 |
+4 |
Aug15 |
141111 |
17.15 |
17.16 |
17.08 |
17.15 |
-0.01 |
23 |
1,725 |
+16 |
Sep15 |
141111 |
17.30 |
17.30 |
17.20 |
17.25 |
-0.06 |
24 |
1,625 |
+18 |
Oct15 |
141111 |
17.35 |
17.37 |
17.22 |
17.30 |
-0.09 |
25 |
1,282 |
+4 |
Nov15 |
141111 |
17.26 |
17.26 |
17.15 |
17.17 |
-0.09 |
17 |
1,124 |
+9 |
Total Volume and Open Interest |
999 |
36,654 |
+224 |
Cocoa(ICE) |
Dec14 |
141111 |
2907 |
2928 |
2904 |
2920 |
+25 |
17,705 |
27,557 |
-10,641 |
Mar15 |
141111 |
2908 |
2925 |
2900 |
2919 |
+25 |
19,561 |
81,774 |
+4,130 |
May15 |
141111 |
2893 |
2920 |
2893 |
2917 |
+24 |
3,457 |
39,379 |
+1,146 |
Jul15 |
141111 |
2897 |
2917 |
2892 |
2916 |
+24 |
1,478 |
14,744 |
+741 |
Sep15 |
141111 |
2892 |
2907 |
2892 |
2906 |
+24 |
514 |
6,190 |
+39 |
Dec15 |
141111 |
2878 |
2890 |
2878 |
2890 |
+22 |
516 |
6,373 |
+198 |
Mar16 |
141111 |
2863 |
2876 |
2861 |
2875 |
+20 |
64 |
4,440 |
-3 |
Total Volume and Open Interest |
43,310 |
181,632 |
-4,380 |
Coffee "C"(ICE) |
Dec14 |
141111 |
181.95 |
184.80 |
181.50 |
184.55 |
+3.15 |
15,654 |
47,494 |
-4,916 |
Mar15 |
141111 |
186.30 |
188.95 |
185.70 |
188.75 |
+3.05 |
12,425 |
66,599 |
+2,543 |
May15 |
141111 |
189.60 |
191.35 |
188.35 |
191.20 |
+2.95 |
2,877 |
19,356 |
+461 |
Jul15 |
141111 |
191.60 |
193.55 |
190.55 |
193.40 |
+2.95 |
1,374 |
11,380 |
+72 |
Sep15 |
141111 |
193.15 |
195.00 |
192.45 |
195.00 |
+3.00 |
228 |
5,072 |
+59 |
Dec15 |
141111 |
194.35 |
196.15 |
193.45 |
196.15 |
+2.90 |
315 |
6,672 |
+245 |
Total Volume and Open Interest |
33,266 |
163,166 |
-1,266 |
Orange Juice(ICE) |
Jan15 |
141111 |
124.95 |
130.10 |
124.10 |
129.25 |
+4.30 |
1,012 |
11,007 |
+101 |
Mar15 |
141111 |
125.80 |
131.00 |
125.55 |
130.25 |
+3.80 |
83 |
2,089 |
+50 |
May15 |
141111 |
128.30 |
133.00 |
127.85 |
132.45 |
+3.85 |
14 |
777 |
+13 |
Jul15 |
141111 |
132.20 |
135.30 |
132.20 |
134.75 |
+4.15 |
14 |
142 |
+10 |
Sep15 |
141111 |
136.75 |
136.90 |
136.75 |
136.90 |
+3.50 |
10 |
40 |
+10 |
Nov15 |
141111 |
139.40 |
139.40 |
139.40 |
139.40 |
+3.80 |
0 |
15 |
+0 |
Total Volume and Open Interest |
1,133 |
14,070 |
-29 |
Sugar #11(ICE) |
Mar15 |
141111 |
15.66 |
16.35 |
15.60 |
16.23 |
+0.57 |
58,859 |
481,840 |
-2,957 |
May15 |
141111 |
16.00 |
16.60 |
15.98 |
16.50 |
+0.47 |
21,822 |
121,114 |
+2,466 |
Jul15 |
141111 |
16.30 |
16.81 |
16.25 |
16.69 |
+0.37 |
13,159 |
89,998 |
+118 |
Oct15 |
141111 |
16.74 |
17.19 |
16.69 |
17.05 |
+0.31 |
8,036 |
56,641 |
+1,658 |
Mar16 |
141111 |
17.57 |
17.98 |
17.53 |
17.82 |
+0.26 |
3,277 |
26,012 |
+134 |
May16 |
141111 |
17.61 |
18.01 |
17.61 |
17.87 |
+0.24 |
653 |
6,945 |
+94 |
Jul16 |
141111 |
17.64 |
17.94 |
17.64 |
17.86 |
+0.21 |
80 |
7,989 |
+2 |
Oct16 |
141111 |
18.09 |
18.09 |
18.04 |
18.04 |
+0.18 |
6 |
7,677 |
+2 |
Total Volume and Open Interest |
105,893 |
805,540 |
+1,516 |
London Cocoa(LCE) |
Dec14 |
141111 |
1929 |
1943 |
1929 |
1941 |
+12 |
3,030 |
53,833 |
+11 |
Mar15 |
141111 |
1908 |
1921 |
1908 |
1919 |
+16 |
6,546 |
85,934 |
+732 |
May15 |
141111 |
1899 |
1909 |
1898 |
1907 |
+14 |
1,805 |
36,919 |
+176 |
Jul15 |
141111 |
1887 |
1898 |
1887 |
1897 |
+14 |
701 |
16,608 |
-39 |
Sep15 |
141111 |
1876 |
1889 |
1876 |
1887 |
+14 |
1,195 |
24,319 |
+507 |
Dec15 |
141111 |
1865 |
1875 |
1865 |
1875 |
+13 |
590 |
12,601 |
+107 |
Mar16 |
141111 |
1864 |
1864 |
1853 |
1861 |
+9 |
228 |
12,164 |
+9 |
Total Volume and Open Interest |
14,107 |
242,965 |
+1,511 |
London Sugar(LCE) |
Mar15 |
141111 |
413.70 |
427.20 |
413.00 |
425.20 |
+11.50 |
4,604 |
37,592 |
+448 |
May15 |
141111 |
423.00 |
435.70 |
422.50 |
434.00 |
+10.90 |
991 |
10,851 |
+110 |
Aug15 |
141111 |
435.90 |
446.50 |
434.00 |
444.90 |
+10.00 |
420 |
6,359 |
+164 |
Oct15 |
141111 |
443.70 |
452.40 |
442.50 |
452.30 |
+9.20 |
223 |
2,819 |
-32 |
Dec15 |
141111 |
456.50 |
461.30 |
456.50 |
461.30 |
+8.60 |
8 |
1,163 |
+0 |
Total Volume and Open Interest |
10,964 |
71,358 |
-1,264 |
Cotton(ICE) |
Dec14 |
141111 |
62.30 |
64.50 |
62.30 |
63.30 |
+0.87 |
20,322 |
65,223 |
-9,869 |
Mar15 |
141111 |
61.30 |
62.50 |
61.03 |
61.53 |
+0.21 |
16,483 |
86,690 |
+3,874 |
May15 |
141111 |
62.23 |
63.38 |
62.05 |
62.57 |
+0.21 |
2,580 |
16,439 |
+660 |
Jul15 |
141111 |
63.44 |
64.25 |
63.19 |
63.45 |
+0.22 |
740 |
7,738 |
+4 |
Oct15 |
141111 |
64.77 |
64.77 |
64.77 |
64.77 |
+0.21 |
0 |
5 |
+0 |
Dec15 |
141111 |
65.89 |
66.51 |
65.70 |
65.93 |
+0.12 |
217 |
9,517 |
+172 |
Total Volume and Open Interest |
40,342 |
185,782 |
-5,159 |
Lumber(CME) |
Nov14 |
141111 |
326.9 |
329.7 |
326.0 |
328.5 |
-0.5 |
96 |
241 |
-73 |
Jan15 |
141111 |
322.3 |
324.2 |
321.3 |
322.6 |
-0.8 |
209 |
3,665 |
+57 |
Mar15 |
141111 |
324.2 |
326.2 |
324.0 |
325.0 |
-0.5 |
30 |
391 |
+7 |
May15 |
141111 |
328.0 |
330.0 |
328.0 |
328.0 |
-1.0 |
2 |
28 |
+1 |
Total Volume and Open Interest |
337 |
4,328 |
-8 |
Crude Oil(NYM) |
Dec14 |
141111 |
77.18 |
78.04 |
76.42 |
77.94 |
+0.54 |
306,077 |
260,217 |
-14,844 |
Jan15 |
141111 |
77.21 |
77.95 |
76.41 |
77.87 |
+0.49 |
101,713 |
232,371 |
+10,781 |
Feb15 |
141111 |
77.19 |
77.90 |
76.38 |
77.83 |
+0.47 |
37,454 |
75,122 |
+1,873 |
Mar15 |
141111 |
77.24 |
77.90 |
76.46 |
77.86 |
+0.42 |
44,459 |
130,365 |
+932 |
Apr15 |
141111 |
77.03 |
77.96 |
76.72 |
77.95 |
+0.37 |
18,866 |
45,649 |
-144 |
May15 |
141111 |
77.65 |
78.08 |
76.88 |
78.05 |
+0.30 |
10,170 |
36,103 |
+86 |
Jun15 |
141111 |
77.66 |
78.20 |
77.04 |
78.16 |
+0.24 |
38,317 |
130,073 |
+150 |
Jul15 |
141111 |
77.78 |
78.21 |
77.01 |
78.21 |
+0.19 |
3,625 |
34,588 |
-88 |
Aug15 |
141111 |
78.27 |
78.33 |
78.10 |
78.28 |
+0.16 |
2,135 |
25,979 |
-304 |
Sep15 |
141111 |
78.01 |
78.49 |
77.45 |
78.39 |
+0.14 |
7,281 |
53,515 |
-43 |
Oct15 |
141111 |
78.57 |
78.57 |
77.70 |
78.48 |
+0.13 |
1,683 |
25,640 |
-230 |
Nov15 |
141111 |
78.64 |
78.69 |
77.74 |
78.60 |
+0.14 |
1,217 |
24,182 |
+143 |
Dec15 |
141111 |
78.38 |
78.90 |
77.69 |
78.72 |
+0.16 |
31,165 |
151,516 |
-3,101 |
Jan16 |
141111 |
77.99 |
78.74 |
77.99 |
78.74 |
+0.19 |
370 |
29,329 |
-24 |
Feb16 |
141111 |
77.75 |
78.77 |
77.75 |
78.77 |
+0.21 |
253 |
11,337 |
+6 |
Mar16 |
141111 |
78.76 |
78.80 |
78.76 |
78.80 |
+0.22 |
532 |
18,416 |
+102 |
Total Volume and Open Interest |
623,985 |
1,500,971 |
-5,656 |
e-miNY Crude Oil(NYM) |
Nov14 |
141020 |
83.100 |
83.450 |
81.600 |
82.700 |
-0.050 |
13,244 |
2,057 |
-23 |
Dec14 |
141111 |
77.275 |
78.050 |
76.450 |
77.950 |
+0.550 |
8,296 |
4,278 |
+43 |
Jan15 |
141111 |
77.200 |
77.925 |
76.450 |
77.875 |
+0.500 |
518 |
3,309 |
+160 |
Feb15 |
141111 |
77.050 |
77.825 |
76.700 |
77.825 |
+0.475 |
20 |
254 |
-2 |
Mar15 |
141111 |
77.600 |
77.850 |
76.625 |
77.850 |
+0.400 |
18 |
164 |
+9 |
Apr15 |
141111 |
77.700 |
77.950 |
77.325 |
77.950 |
+0.375 |
5 |
4 |
+1 |
May15 |
141111 |
77.875 |
78.050 |
77.500 |
78.050 |
+0.300 |
0 |
29 |
+0 |
Jun15 |
141111 |
77.800 |
78.150 |
77.800 |
78.150 |
+0.225 |
0 |
54 |
+0 |
Jul15 |
141111 |
78.200 |
78.200 |
78.200 |
78.200 |
+0.175 |
0 |
10 |
+0 |
Aug15 |
141111 |
78.275 |
78.275 |
78.275 |
78.275 |
+0.150 |
0 |
2 |
+0 |
Total Volume and Open Interest |
8,860 |
8,230 |
+213 |
NY Harbor ULSD(NYM) |
Dec14 |
141111 |
245.90 |
247.30 |
243.24 |
246.87 |
-0.06 |
79,005 |
105,605 |
-5,968 |
Jan15 |
141111 |
244.73 |
246.00 |
242.10 |
245.59 |
-0.14 |
46,815 |
83,298 |
+7,165 |
Feb15 |
141111 |
244.16 |
244.80 |
241.00 |
244.40 |
-0.21 |
20,263 |
48,396 |
+1,487 |
Mar15 |
141111 |
242.36 |
243.65 |
239.91 |
243.23 |
-0.25 |
17,006 |
47,000 |
+688 |
Apr15 |
141111 |
241.22 |
242.22 |
238.79 |
242.06 |
-0.30 |
8,031 |
31,285 |
+292 |
May15 |
141111 |
241.04 |
242.03 |
238.65 |
241.78 |
-0.36 |
4,208 |
11,368 |
+106 |
Jun15 |
141111 |
242.49 |
242.54 |
239.28 |
242.30 |
-0.42 |
11,785 |
28,189 |
+250 |
Jul15 |
141111 |
242.33 |
243.78 |
240.50 |
243.41 |
-0.42 |
1,276 |
6,781 |
-228 |
Aug15 |
141111 |
243.45 |
244.73 |
242.00 |
244.42 |
-0.43 |
417 |
4,505 |
-1 |
Sep15 |
141111 |
244.63 |
245.44 |
243.11 |
245.44 |
-0.44 |
971 |
6,123 |
+650 |
Oct15 |
141111 |
246.99 |
247.01 |
244.00 |
246.46 |
-0.44 |
359 |
3,997 |
+55 |
Nov15 |
141111 |
246.71 |
247.36 |
244.90 |
247.36 |
-0.39 |
182 |
3,189 |
+24 |
Dec15 |
141111 |
247.67 |
248.24 |
245.50 |
248.02 |
-0.33 |
2,621 |
21,376 |
+233 |
Jan16 |
141111 |
248.01 |
248.62 |
247.00 |
248.62 |
-0.28 |
212 |
2,176 |
+14 |
Total Volume and Open Interest |
193,457 |
410,722 |
+4,781 |
RBOB Gasoline(NYM) |
Dec14 |
141111 |
209.81 |
211.27 |
207.50 |
210.36 |
+0.25 |
73,922 |
92,575 |
-13,896 |
Jan15 |
141111 |
208.39 |
209.11 |
205.89 |
208.52 |
-0.33 |
49,445 |
79,009 |
+7,671 |
Feb15 |
141111 |
208.50 |
209.67 |
206.70 |
209.35 |
-0.32 |
16,095 |
22,271 |
+2,080 |
Mar15 |
141111 |
211.34 |
211.65 |
208.64 |
211.37 |
-0.37 |
11,869 |
33,231 |
-188 |
Apr15 |
141111 |
230.41 |
231.52 |
228.53 |
231.29 |
-0.31 |
7,504 |
26,139 |
+1,343 |
May15 |
141111 |
231.37 |
231.97 |
229.24 |
231.89 |
-0.38 |
3,587 |
17,108 |
+519 |
Jun15 |
141111 |
230.60 |
231.58 |
228.59 |
231.06 |
-0.48 |
3,764 |
18,318 |
-748 |
Jul15 |
141111 |
228.00 |
229.92 |
227.75 |
229.74 |
-0.54 |
1,170 |
6,747 |
+76 |
Aug15 |
141111 |
228.24 |
228.24 |
226.15 |
228.10 |
-0.50 |
751 |
3,137 |
+16 |
Sep15 |
141111 |
225.53 |
225.96 |
224.81 |
225.89 |
-0.45 |
841 |
6,747 |
+100 |
Total Volume and Open Interest |
170,816 |
326,785 |
-3,015 |
e-miNY RBOB Gasoline(NYM) |
Dec14 |
141111 |
210.10 |
210.40 |
209.30 |
210.40 |
+0.30 |
0 |
2 |
+0 |
Jan15 |
141111 |
208.50 |
208.52 |
208.50 |
208.50 |
-0.40 |
|
|
|
Feb15 |
141111 |
209.40 |
209.40 |
209.35 |
209.40 |
-0.30 |
|
|
|
Mar15 |
141111 |
211.40 |
211.40 |
211.37 |
211.40 |
-0.30 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Dec14 |
141111 |
4.266 |
4.311 |
4.121 |
4.247 |
-0.008 |
219,407 |
148,167 |
-11,461 |
Jan15 |
141111 |
4.357 |
4.404 |
4.221 |
4.344 |
-0.007 |
101,558 |
209,364 |
+4,617 |
Feb15 |
141111 |
4.340 |
4.362 |
4.183 |
4.305 |
unch |
34,024 |
70,724 |
+1,435 |
Mar15 |
141111 |
4.222 |
4.250 |
4.086 |
4.194 |
-0.009 |
65,363 |
108,325 |
+2,795 |
Apr15 |
141111 |
3.766 |
3.799 |
3.711 |
3.788 |
+0.027 |
55,903 |
91,772 |
+718 |
May15 |
141111 |
3.677 |
3.744 |
3.671 |
3.733 |
+0.025 |
24,440 |
54,859 |
+2,721 |
Jun15 |
141111 |
3.738 |
3.753 |
3.688 |
3.748 |
+0.025 |
4,344 |
27,850 |
+161 |
Jul15 |
141111 |
3.720 |
3.780 |
3.714 |
3.773 |
+0.025 |
3,074 |
22,916 |
+389 |
Aug15 |
141111 |
3.730 |
3.782 |
3.726 |
3.782 |
+0.023 |
1,290 |
24,767 |
+101 |
Sep15 |
141111 |
3.725 |
3.775 |
3.720 |
3.773 |
+0.018 |
4,090 |
18,762 |
-1,783 |
Oct15 |
141111 |
3.769 |
3.809 |
3.745 |
3.801 |
+0.019 |
12,346 |
45,455 |
+1,067 |
Nov15 |
141111 |
3.831 |
3.883 |
3.831 |
3.877 |
+0.018 |
2,066 |
21,960 |
-138 |
Dec15 |
141111 |
4.000 |
4.050 |
4.000 |
4.047 |
+0.022 |
1,686 |
20,484 |
+88 |
Jan16 |
141111 |
4.122 |
4.161 |
4.120 |
4.158 |
+0.025 |
1,808 |
17,495 |
-189 |
Feb16 |
141111 |
4.100 |
4.127 |
4.100 |
4.127 |
+0.025 |
92 |
4,228 |
+30 |
Mar16 |
141111 |
4.036 |
4.055 |
4.032 |
4.054 |
+0.024 |
261 |
9,112 |
+47 |
Total Volume and Open Interest |
532,277 |
954,461 |
+479 |
Brent Crude Oil(ICE) |
Dec14 |
141111 |
82.13 |
82.38 |
80.46 |
81.67 |
-0.67 |
195,440 |
166,592 |
-13,855 |
Jan15 |
141111 |
82.68 |
83.01 |
81.27 |
82.39 |
-0.56 |
147,143 |
334,608 |
+2,719 |
Feb15 |
141111 |
83.11 |
83.65 |
81.97 |
83.05 |
-0.52 |
59,617 |
149,597 |
+8,420 |
Mar15 |
141111 |
83.82 |
84.26 |
82.64 |
83.70 |
-0.47 |
36,973 |
105,636 |
+3,094 |
Apr15 |
141111 |
84.35 |
84.80 |
83.23 |
84.28 |
-0.42 |
22,332 |
53,300 |
-2,268 |
May15 |
141111 |
84.80 |
85.27 |
83.76 |
84.81 |
-0.35 |
19,988 |
54,896 |
+792 |
Jun15 |
141111 |
85.25 |
85.69 |
84.25 |
85.29 |
-0.27 |
40,596 |
118,268 |
+1,428 |
Jul15 |
141111 |
85.68 |
86.04 |
84.76 |
85.74 |
-0.22 |
6,166 |
35,025 |
-354 |
Aug15 |
141111 |
86.22 |
86.43 |
85.18 |
86.15 |
-0.17 |
3,696 |
30,878 |
+356 |
Sep15 |
141111 |
86.30 |
86.69 |
86.30 |
86.47 |
-0.13 |
5,220 |
37,783 |
+406 |
Oct15 |
141111 |
86.59 |
86.76 |
86.59 |
86.76 |
-0.10 |
1,851 |
24,646 |
+77 |
Nov15 |
141111 |
87.04 |
87.23 |
86.70 |
87.04 |
-0.07 |
780 |
22,760 |
+19 |
Dec15 |
141111 |
87.07 |
87.53 |
86.35 |
87.29 |
-0.04 |
32,383 |
120,705 |
+1,682 |
Jan16 |
141111 |
87.53 |
87.53 |
87.53 |
87.53 |
-0.03 |
898 |
18,590 |
+12 |
Total Volume and Open Interest |
586,377 |
1,484,169 |
+3,068 |
Gas Oil(ICE) |
Nov14 |
141111 |
732.75 |
732.75 |
722.25 |
725.00 |
-17.50 |
40,326 |
24,842 |
-11,152 |
Dec14 |
141111 |
730.25 |
732.00 |
720.50 |
723.50 |
-17.25 |
124,715 |
139,570 |
-16,026 |
Jan15 |
141111 |
728.50 |
729.25 |
717.75 |
721.00 |
-16.25 |
67,765 |
77,694 |
-369 |
Feb15 |
141111 |
742.75 |
743.25 |
732.50 |
735.75 |
-15.25 |
19,805 |
40,688 |
+4,709 |
Mar15 |
141111 |
742.75 |
744.00 |
733.00 |
736.25 |
-14.75 |
16,987 |
24,949 |
+30 |
Apr15 |
141111 |
744.00 |
745.75 |
735.00 |
738.00 |
-14.50 |
11,959 |
16,369 |
+2,538 |
May15 |
141111 |
745.50 |
748.00 |
737.50 |
740.50 |
-14.00 |
6,619 |
10,710 |
+383 |
Jun15 |
141111 |
748.00 |
750.25 |
740.00 |
743.00 |
-13.50 |
12,725 |
28,378 |
+902 |
Jul15 |
141111 |
749.00 |
753.25 |
743.50 |
746.25 |
-13.00 |
2,788 |
7,971 |
+620 |
Aug15 |
141111 |
750.50 |
756.25 |
748.00 |
749.50 |
-12.50 |
1,773 |
5,275 |
+305 |
Total Volume and Open Interest |
316,320 |
429,215 |
-17,261 |
Ethanol(CBOT) |
Dec14 |
141111 |
1.960 |
1.960 |
1.894 |
1.903 |
-0.018 |
561 |
1,921 |
-89 |
Jan15 |
141111 |
1.801 |
1.804 |
1.783 |
1.788 |
-0.011 |
197 |
1,490 |
+23 |
Feb15 |
141111 |
1.770 |
1.770 |
1.730 |
1.735 |
-0.007 |
131 |
460 |
-17 |
Mar15 |
141111 |
1.723 |
1.724 |
1.721 |
1.723 |
-0.005 |
149 |
832 |
+9 |
Apr15 |
141111 |
1.701 |
1.701 |
1.701 |
1.701 |
-0.005 |
7 |
435 |
-1 |
May15 |
141111 |
1.691 |
1.691 |
1.691 |
1.691 |
-0.005 |
4 |
371 |
+0 |
Jun15 |
141111 |
1.689 |
1.689 |
1.689 |
1.689 |
-0.013 |
7 |
249 |
-2 |
Jul15 |
141111 |
1.678 |
1.678 |
1.678 |
1.678 |
-0.013 |
0 |
131 |
+0 |
Total Volume and Open Interest |
1,060 |
5,984 |
-81 |
WTI Crude Oil(ICE) |
Dec14 |
141111 |
77.39 |
78.05 |
76.44 |
77.94 |
+0.54 |
42,235 |
92,413 |
-3,463 |
Jan15 |
141111 |
77.15 |
77.95 |
76.41 |
77.87 |
+0.49 |
23,195 |
61,826 |
-141 |
Feb15 |
141111 |
76.91 |
77.87 |
76.40 |
77.83 |
+0.47 |
13,406 |
27,791 |
+533 |
Mar15 |
141111 |
77.20 |
77.86 |
76.61 |
77.86 |
+0.42 |
5,876 |
37,294 |
-368 |
Apr15 |
141111 |
77.17 |
77.95 |
77.13 |
77.95 |
+0.37 |
2,378 |
10,194 |
+82 |
May15 |
141111 |
77.81 |
78.05 |
77.00 |
78.05 |
+0.30 |
2,411 |
6,319 |
-78 |
Jun15 |
141111 |
77.62 |
78.16 |
77.17 |
78.16 |
+0.24 |
8,627 |
52,775 |
+955 |
Jul15 |
141111 |
78.21 |
78.21 |
78.21 |
78.21 |
+0.19 |
251 |
4,421 |
+8 |
Aug15 |
141111 |
78.28 |
78.28 |
78.28 |
78.28 |
+0.16 |
221 |
2,233 |
-28 |
Sep15 |
141111 |
78.39 |
78.39 |
78.39 |
78.39 |
+0.14 |
2,487 |
14,939 |
+1,654 |
Oct15 |
141111 |
78.48 |
78.48 |
78.48 |
78.48 |
+0.13 |
213 |
2,317 |
+48 |
Nov15 |
141111 |
78.60 |
78.60 |
78.60 |
78.60 |
+0.14 |
74 |
5,976 |
+14 |
Dec15 |
141111 |
77.88 |
78.84 |
77.81 |
78.72 |
+0.16 |
4,547 |
79,182 |
-206 |
Jan16 |
141111 |
78.74 |
78.74 |
78.74 |
78.74 |
+0.19 |
2 |
6,709 |
+0 |
Feb16 |
141111 |
78.77 |
78.77 |
78.77 |
78.77 |
+0.21 |
0 |
707 |
+0 |
Mar16 |
141111 |
78.80 |
78.80 |
78.80 |
78.80 |
+0.22 |
0 |
2,066 |
+0 |
Total Volume and Open Interest |
108,276 |
474,893 |
-490 |
US Dollar Index(ICE) |
Dec14 |
141111 |
87.830 |
88.155 |
87.430 |
87.720 |
-0.190 |
65,234 |
90,822 |
-3,276 |
Mar15 |
141111 |
88.015 |
88.345 |
87.635 |
87.912 |
-0.188 |
1,220 |
4,326 |
+206 |
Jun15 |
141111 |
88.355 |
88.430 |
88.100 |
88.103 |
-0.188 |
50 |
318 |
+37 |
Total Volume and Open Interest |
66,511 |
95,612 |
-3,027 |
Australian Dollar(CME) |
Dec14 |
141111 |
85.99 |
86.98 |
85.70 |
86.51 |
+0.58 |
138,731 |
129,745 |
-375 |
Mar15 |
141111 |
85.51 |
86.33 |
85.13 |
85.93 |
+0.57 |
522 |
915 |
+48 |
Jun15 |
141111 |
85.18 |
85.36 |
85.18 |
85.36 |
+0.56 |
1 |
50 |
+1 |
Total Volume and Open Interest |
139,254 |
130,751 |
-326 |
British Pound(CME) |
Dec14 |
141111 |
158.39 |
159.42 |
158.31 |
158.82 |
+0.35 |
105,203 |
153,922 |
+5,150 |
Mar15 |
141111 |
158.24 |
159.11 |
158.24 |
158.69 |
+0.35 |
201 |
2,147 |
-71 |
Jun15 |
141111 |
158.54 |
158.54 |
158.54 |
158.54 |
+0.35 |
0 |
112 |
+0 |
Total Volume and Open Interest |
105,404 |
156,225 |
+5,079 |
Canadian Dollar(CME) |
Dec14 |
141111 |
87.82 |
88.28 |
87.64 |
88.12 |
+0.32 |
87,664 |
98,114 |
-1,768 |
Mar15 |
141111 |
87.67 |
88.03 |
87.45 |
87.92 |
+0.32 |
1,125 |
10,484 |
+520 |
Jun15 |
141111 |
87.67 |
87.72 |
87.67 |
87.72 |
+0.32 |
42 |
1,192 |
+15 |
Sep15 |
141111 |
87.54 |
87.54 |
87.54 |
87.54 |
+0.33 |
30 |
1,134 |
+10 |
Total Volume and Open Interest |
88,861 |
111,459 |
-1,223 |
Japanese Yen(CME) |
Dec14 |
141111 |
87.10 |
87.25 |
86.13 |
86.43 |
-0.61 |
278,633 |
208,044 |
-4,094 |
Mar15 |
141111 |
87.22 |
87.34 |
86.27 |
86.53 |
-0.61 |
970 |
3,858 |
+25 |
Jun15 |
141111 |
86.71 |
86.71 |
86.44 |
86.63 |
-0.61 |
4 |
73 |
+0 |
Total Volume and Open Interest |
279,614 |
212,009 |
-4,071 |
Swiss Franc(CME) |
Dec14 |
141111 |
103.30 |
103.94 |
103.12 |
103.63 |
+0.31 |
59,306 |
61,384 |
+771 |
Mar15 |
141111 |
103.44 |
104.00 |
103.33 |
103.77 |
+0.32 |
214 |
498 |
+104 |
Jun15 |
141111 |
103.92 |
103.92 |
103.92 |
103.92 |
+0.32 |
0 |
22 |
+0 |
Total Volume and Open Interest |
59,520 |
61,929 |
+875 |
EuroFX(CME) |
Dec14 |
141111 |
124.25 |
125.04 |
123.97 |
124.67 |
+0.42 |
327,381 |
461,080 |
+663 |
Mar15 |
141111 |
124.39 |
125.10 |
124.06 |
124.75 |
+0.42 |
2,788 |
8,294 |
+90 |
Jun15 |
141111 |
124.48 |
125.15 |
124.15 |
124.85 |
+0.42 |
85 |
947 |
+27 |
Total Volume and Open Interest |
330,262 |
470,417 |
+779 |
Mexican Peso(CME) |
Nov14 |
141111 |
735.75 |
735.75 |
735.75 |
735.75 |
+1.00 |
|
|
|
Dec14 |
141111 |
732.75 |
735.00 |
731.62 |
734.50 |
+0.88 |
39,547 |
123,139 |
-4,383 |
Total Volume and Open Interest |
39,958 |
160,053 |
-4,321 |
Brazilian Real(CME) |
Dec14 |
141111 |
388.00 |
390.30 |
386.45 |
386.45 |
-3.50 |
2,690 |
9,734 |
+378 |
Jan15 |
141111 |
383.10 |
383.10 |
383.10 |
383.10 |
-3.50 |
2 |
29,897 |
-1 |
Feb15 |
141111 |
379.85 |
379.85 |
379.85 |
379.85 |
-3.50 |
0 |
20,192 |
+0 |
Mar15 |
141111 |
377.15 |
377.15 |
377.15 |
377.15 |
-3.50 |
0 |
12 |
+0 |
Total Volume and Open Interest |
2,692 |
72,052 |
+377 |
30-Year T-Bonds(CBOT) |
Dec14 |
141111 |
140~280 |
141~020 |
140~170 |
140~230 |
-0~080 |
433,999 |
823,115 |
+13,188 |
Mar15 |
141111 |
139~180 |
139~180 |
139~070 |
139~090 |
-0~080 |
1,614 |
6,168 |
+763 |
Jun15 |
141111 |
149~260 |
149~260 |
149~260 |
149~260 |
-0~080 |
12 |
262 |
+4 |
Total Volume and Open Interest |
435,625 |
829,545 |
+13,955 |
10-Year T-Notes(CBOT) |
Dec14 |
141111 |
126~085 |
126~110 |
126~020 |
126~035 |
-0~050 |
1,605,186 |
2,774,368 |
+23,731 |
Mar15 |
141111 |
125~195 |
125~195 |
125~115 |
125~120 |
-0~055 |
9,683 |
30,784 |
+2,699 |
Jun15 |
141111 |
125~120 |
125~120 |
125~120 |
125~120 |
-0~055 |
|
|
|
Total Volume and Open Interest |
1,614,869 |
2,805,152 |
+26,430 |
5-Year T-Notes(CBOT) |
Dec14 |
141111 |
119~106 |
119~120 |
119~066 |
119~080 |
-0~024 |
881,929 |
1,956,589 |
+20,274 |
Mar15 |
141111 |
118~176 |
118~182 |
118~154 |
118~154 |
-0~026 |
6,512 |
23,400 |
+3,513 |
Jun15 |
141111 |
118~082 |
118~082 |
118~082 |
118~082 |
-0~026 |
|
|
|
Total Volume and Open Interest |
888,441 |
1,979,989 |
+23,787 |
2 Year T-Notes(CBOT) |
Dec14 |
141111 |
109~226 |
109~232 |
109~216 |
109~220 |
-0~006 |
276,130 |
1,343,503 |
+16,607 |
Mar15 |
141111 |
109~110 |
109~110 |
109~094 |
109~094 |
-0~012 |
5,515 |
12,063 |
+4,388 |
Jun15 |
141111 |
109~034 |
109~034 |
109~034 |
109~034 |
-0~012 |
|
|
|
Total Volume and Open Interest |
281,645 |
1,355,566 |
+20,995 |
Eurodollars(CME) |
Dec14 |
141111 |
99.760 |
99.765 |
99.760 |
99.760 |
-0.005 |
115,728 |
826,348 |
-11,237 |
Mar15 |
141111 |
99.730 |
99.735 |
99.730 |
99.730 |
-0.005 |
248,060 |
1,380,183 |
+6,500 |
Jun15 |
141111 |
99.595 |
99.605 |
99.590 |
99.590 |
-0.010 |
342,422 |
1,187,674 |
-14,553 |
Sep15 |
141111 |
99.385 |
99.395 |
99.375 |
99.375 |
-0.010 |
338,607 |
955,396 |
-6,193 |
Dec15 |
141111 |
99.135 |
99.145 |
99.115 |
99.120 |
-0.010 |
532,260 |
1,315,814 |
-9,731 |
Mar16 |
141111 |
98.885 |
98.895 |
98.865 |
98.870 |
-0.010 |
327,405 |
911,111 |
+2,378 |
Jun16 |
141111 |
98.635 |
98.645 |
98.610 |
98.620 |
-0.010 |
322,494 |
772,028 |
-2,658 |
Sep16 |
141111 |
98.385 |
98.395 |
98.360 |
98.370 |
-0.010 |
256,292 |
678,123 |
-4,666 |
Dec16 |
141111 |
98.145 |
98.155 |
98.115 |
98.125 |
-0.015 |
465,399 |
892,287 |
-19,322 |
Mar17 |
141111 |
97.940 |
97.950 |
97.910 |
97.920 |
-0.015 |
220,274 |
522,132 |
+12,728 |
Jun17 |
141111 |
97.750 |
97.760 |
97.720 |
97.735 |
-0.010 |
135,682 |
440,859 |
+4,340 |
Sep17 |
141111 |
97.595 |
97.600 |
97.565 |
97.580 |
-0.010 |
120,575 |
362,457 |
+6,536 |
Dec17 |
141111 |
97.450 |
97.460 |
97.425 |
97.435 |
-0.015 |
142,048 |
373,068 |
-3,259 |
Mar18 |
141111 |
97.340 |
97.350 |
97.315 |
97.325 |
-0.015 |
66,082 |
255,916 |
+195 |
Jun18 |
141111 |
97.245 |
97.255 |
97.215 |
97.230 |
-0.010 |
54,323 |
175,985 |
-2,079 |
Sep18 |
141111 |
97.160 |
97.170 |
97.130 |
97.140 |
-0.015 |
43,435 |
114,967 |
+374 |
Dec18 |
141111 |
97.080 |
97.090 |
97.050 |
97.065 |
-0.010 |
37,967 |
207,126 |
+2,721 |
Mar19 |
141111 |
97.020 |
97.025 |
96.995 |
97.000 |
-0.015 |
24,094 |
113,564 |
+966 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Dec14 |
141111 |
156~05 |
156~15 |
155~22 |
156~00 |
-0~08 |
82,116 |
508,869 |
-4,340 |
Mar15 |
141111 |
155~19 |
155~19 |
155~19 |
155~19 |
-0~08 |
57 |
132 |
+55 |
Jun15 |
141111 |
155~19 |
155~19 |
155~19 |
155~19 |
-0~08 |
|
|
|
Total Volume and Open Interest |
82,173 |
509,001 |
-4,285 |
30 Day Federal Funds(CBOT) |
Nov14 |
141111 |
99.908 |
99.908 |
99.908 |
99.908 |
unch |
0 |
41,291 |
+0 |
Dec14 |
141111 |
99.895 |
99.895 |
99.895 |
99.895 |
unch |
270 |
48,180 |
+9 |
Jan15 |
141111 |
99.900 |
99.905 |
99.900 |
99.905 |
unch |
744 |
50,043 |
+258 |
Feb15 |
141111 |
99.900 |
99.905 |
99.900 |
99.900 |
unch |
1,969 |
64,225 |
+130 |
Mar15 |
141111 |
99.890 |
99.895 |
99.890 |
99.890 |
unch |
4,174 |
65,370 |
+1,021 |
Apr15 |
141111 |
99.875 |
99.880 |
99.875 |
99.875 |
unch |
10,114 |
70,376 |
+5,961 |
Total Volume and Open Interest |
62,380 |
686,988 |
+12,352 |
3-Mth Euro-Yen(CME) |
Dec14 |
141111 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
141111 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
141111 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Sep15 |
141111 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec15 |
141111 |
99.830 |
99.830 |
99.830 |
99.830 |
unch |
|
|
|
Mar16 |
141111 |
99.690 |
99.690 |
99.690 |
99.690 |
unch |
|
|
|
Jun16 |
141111 |
99.550 |
99.550 |
99.550 |
99.550 |
unch |
|
|
|
Sep16 |
141111 |
99.410 |
99.410 |
99.410 |
99.410 |
unch |
|
|
|
Dec16 |
141111 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
|
|
|
Mar17 |
141111 |
99.610 |
99.610 |
99.610 |
99.610 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec14 |
141111 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
141111 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
141111 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
1 |
+0 |
Sep15 |
141111 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
141111 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
0 |
33 |
+0 |
Mar16 |
141111 |
99.69 |
99.69 |
99.69 |
99.69 |
unch |
|
|
|
Jun16 |
141111 |
99.55 |
99.55 |
99.55 |
99.55 |
unch |
|
|
|
Sep16 |
141111 |
99.41 |
99.41 |
99.41 |
99.41 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
69 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec14 |
141111 |
146.59 |
146.59 |
146.12 |
146.13 |
-0.49 |
2,469 |
21,704 |
+107 |
Mar15 |
141111 |
145.69 |
145.69 |
145.69 |
145.69 |
-0.49 |
0 |
10 |
+0 |
Jun15 |
141111 |
145.12 |
145.12 |
145.12 |
145.12 |
-0.49 |
|
|
|
Total Volume and Open Interest |
2,469 |
21,714 |
+107 |
Euro-Bund(EUREX) |
Dec14 |
141111 |
151.11 |
151.35 |
150.97 |
151.26 |
-0.04 |
649,111 |
1,230,325 |
+8,355 |
Mar15 |
141111 |
151.85 |
152.06 |
151.72 |
152.01 |
-0.05 |
6,041 |
47,957 |
+2,684 |
Jun15 |
141111 |
150.16 |
150.16 |
150.16 |
150.16 |
-0.04 |
0 |
5 |
+0 |
Total Volume and Open Interest |
655,152 |
1,278,287 |
+11,039 |
Euro-Bobl(EUREX) |
Dec14 |
141111 |
128.09 |
128.16 |
128.06 |
128.13 |
+0.01 |
292,947 |
920,278 |
-4,378 |
Mar15 |
141111 |
129.38 |
129.42 |
129.38 |
129.42 |
unch |
7,300 |
11,151 |
+6,358 |
Jun15 |
141111 |
128.13 |
128.13 |
128.13 |
128.13 |
+0.01 |
|
|
|
Total Volume and Open Interest |
300,247 |
931,429 |
+1,980 |
3-Mth Euribor(EUREX) |
Dec14 |
141111 |
99.910 |
99.910 |
99.910 |
99.910 |
-0.005 |
780 |
4,034 |
-780 |
Mar15 |
141111 |
99.915 |
99.915 |
99.915 |
99.915 |
unch |
782 |
3,629 |
-782 |
Jun15 |
141111 |
99.925 |
99.925 |
99.925 |
99.925 |
unch |
0 |
2,075 |
+0 |
Total Volume and Open Interest |
1,589 |
49,710 |
-1,563 |
Long Gilt(LIFFE) |
Dec14 |
141111 |
115~19 |
115~19 |
115~04 |
115~10 |
-0~13 |
158,128 |
409,524 |
+8,179 |
Mar15 |
141111 |
114~28 |
114~28 |
114~16 |
114~16 |
-0~12 |
|
|
|
Total Volume and Open Interest |
158,128 |
409,524 |
+8,179 |
3-Mth Short Sterling(LIFFE) |
Dec14 |
141111 |
99.42 |
99.43 |
99.42 |
99.42 |
unch |
19,433 |
415,914 |
-3,835 |
Mar15 |
141111 |
99.33 |
99.35 |
99.33 |
99.34 |
unch |
33,500 |
416,705 |
+6,713 |
Jun15 |
141111 |
99.22 |
99.23 |
99.20 |
99.21 |
-0.02 |
37,439 |
513,607 |
+2,447 |
Sep15 |
141111 |
99.07 |
99.08 |
99.05 |
99.06 |
-0.02 |
26,507 |
330,306 |
+5,781 |
Dec15 |
141111 |
98.89 |
98.90 |
98.87 |
98.88 |
-0.02 |
46,881 |
360,474 |
+1,413 |
Mar16 |
141111 |
98.71 |
98.73 |
98.69 |
98.71 |
-0.02 |
34,397 |
210,365 |
-3,835 |
Total Volume and Open Interest |
317,138 |
3,274,273 |
+15,152 |
3-Mth Euribor(LIFFE) |
Dec14 |
141111 |
99.910 |
99.915 |
99.905 |
99.910 |
unch |
15,233 |
468,859 |
-1,406 |
Mar15 |
141111 |
99.915 |
99.920 |
99.910 |
99.915 |
unch |
19,858 |
399,631 |
+2,588 |
Jun15 |
141111 |
99.920 |
99.925 |
99.920 |
99.920 |
unch |
29,839 |
340,545 |
-341 |
Total Volume and Open Interest |
258,065 |
3,333,382 |
+23,548 |
3-Mth Aus T-Bills(SFE) |
Dec14 |
141111 |
97.25 |
97.26 |
97.24 |
97.25 |
-0.01 |
11,264 |
137,282 |
+863 |
Mar15 |
141111 |
97.26 |
97.28 |
97.24 |
97.26 |
-0.01 |
23,784 |
226,073 |
+3,466 |
Jun15 |
141111 |
97.29 |
97.31 |
97.26 |
97.28 |
-0.02 |
19,342 |
210,281 |
-5,340 |
Sep15 |
141111 |
97.30 |
97.31 |
97.26 |
97.27 |
-0.03 |
13,010 |
160,734 |
+1,163 |
Dec15 |
141111 |
97.25 |
97.28 |
97.22 |
97.23 |
-0.04 |
10,629 |
95,636 |
-1,137 |
Mar16 |
141111 |
97.21 |
97.22 |
97.17 |
97.18 |
-0.03 |
4,763 |
58,263 |
+421 |
Jun16 |
141111 |
97.15 |
97.17 |
97.11 |
97.12 |
-0.03 |
2,526 |
30,590 |
+0 |
Sep16 |
141111 |
97.09 |
97.11 |
97.06 |
97.06 |
-0.04 |
1,315 |
20,632 |
+297 |
Dec16 |
141111 |
97.04 |
97.06 |
97.00 |
97.00 |
-0.05 |
626 |
3,837 |
+412 |
Mar17 |
141111 |
96.94 |
96.94 |
96.94 |
96.94 |
-0.05 |
250 |
3,125 |
+150 |
Total Volume and Open Interest |
87,509 |
949,101 |
+295 |
10-Year Aus T-Bonds(SFE) |
Dec14 |
141111 |
96.70 |
96.73 |
96.65 |
96.66 |
-0.04 |
93,848 |
660,563 |
-3,559 |
Mar15 |
141111 |
96.66 |
96.66 |
96.66 |
96.66 |
-0.04 |
|
|
|
Total Volume and Open Interest |
93,848 |
660,563 |
-3,559 |
3-Year Aus T-Bonds(SFE) |
Dec14 |
141111 |
97.44 |
97.47 |
97.40 |
97.41 |
-0.03 |
138,185 |
683,161 |
+15,020 |
Mar15 |
141111 |
97.41 |
97.41 |
97.41 |
97.41 |
-0.03 |
|
|
|
Total Volume and Open Interest |
138,185 |
683,161 |
+15,020 |
Gold(CMX) |
Dec14 |
141111 |
1151.5 |
1172.5 |
1145.5 |
1163.0 |
+3.2 |
298,006 |
259,840 |
+2,457 |
Feb15 |
141111 |
1152.7 |
1173.2 |
1147.0 |
1164.0 |
+3.3 |
20,664 |
77,082 |
+9,442 |
Apr15 |
141111 |
1155.5 |
1173.0 |
1147.0 |
1164.5 |
+3.3 |
4,444 |
29,721 |
+968 |
Jun15 |
141111 |
1153.7 |
1172.7 |
1148.5 |
1165.1 |
+3.4 |
3,328 |
20,118 |
+337 |
Aug15 |
141111 |
1158.4 |
1170.7 |
1156.4 |
1165.6 |
+3.4 |
372 |
6,421 |
+27 |
Oct15 |
141111 |
1152.6 |
1166.4 |
1152.6 |
1166.4 |
+3.4 |
25 |
2,627 |
+9 |
Dec15 |
141111 |
1158.3 |
1176.3 |
1152.0 |
1167.3 |
+3.4 |
940 |
15,436 |
-6 |
Feb16 |
141111 |
1158.9 |
1168.3 |
1158.9 |
1168.3 |
+3.4 |
0 |
2,405 |
+0 |
Apr16 |
141111 |
1169.5 |
1169.5 |
1169.5 |
1169.5 |
+3.4 |
2 |
258 |
+2 |
Jun16 |
141111 |
1170.9 |
1170.9 |
1170.9 |
1170.9 |
+3.4 |
0 |
4,297 |
+0 |
Aug16 |
141111 |
1172.7 |
1172.7 |
1172.7 |
1172.7 |
+3.5 |
|
|
|
Total Volume and Open Interest |
328,098 |
434,295 |
+13,340 |
Silver(CMX) |
Dec14 |
141111 |
1559.5 |
1588.0 |
1544.5 |
1567.8 |
+0.7 |
74,108 |
100,965 |
-4,648 |
Mar15 |
141111 |
1567.0 |
1592.5 |
1550.5 |
1573.1 |
+0.7 |
11,722 |
31,958 |
+4,795 |
May15 |
141111 |
1568.0 |
1595.5 |
1558.5 |
1575.3 |
+0.7 |
963 |
7,482 |
+29 |
Jul15 |
141111 |
1579.0 |
1590.5 |
1577.4 |
1577.4 |
+0.7 |
549 |
5,607 |
+215 |
Sep15 |
141111 |
1567.0 |
1579.4 |
1567.0 |
1579.4 |
+0.7 |
17 |
2,118 |
-4 |
Dec15 |
141111 |
1571.0 |
1582.5 |
1569.0 |
1582.1 |
+0.7 |
77 |
11,573 |
+33 |
Mar16 |
141111 |
1585.1 |
1585.1 |
1585.1 |
1585.1 |
+0.7 |
0 |
397 |
+0 |
Total Volume and Open Interest |
87,730 |
169,091 |
+425 |
Platinum(NYMEX) |
Jan15 |
141111 |
1197.5 |
1212.0 |
1191.2 |
1206.7 |
-0.2 |
10,922 |
56,067 |
-321 |
Apr15 |
141111 |
1205.0 |
1213.0 |
1192.3 |
1208.0 |
-0.2 |
153 |
3,781 |
+3 |
Jul15 |
141111 |
1210.0 |
1210.0 |
1210.0 |
1210.0 |
-0.2 |
1 |
14 |
+0 |
Oct15 |
141111 |
1212.7 |
1212.7 |
1212.7 |
1212.7 |
-0.2 |
0 |
4 |
+0 |
Total Volume and Open Interest |
11,082 |
59,877 |
-319 |
Palladium(NYMEX) |
Dec14 |
141111 |
761.95 |
774.75 |
755.00 |
772.70 |
+6.45 |
5,671 |
28,294 |
-901 |
Mar15 |
141111 |
765.50 |
774.55 |
756.75 |
773.85 |
+6.55 |
749 |
6,028 |
+572 |
Jun15 |
141111 |
773.85 |
773.85 |
773.85 |
773.85 |
+6.55 |
2 |
31 |
+0 |
Total Volume and Open Interest |
6,422 |
34,354 |
-329 |
Copper(CMX) |
Dec14 |
141111 |
301.45 |
304.45 |
299.05 |
303.30 |
+1.30 |
49,564 |
87,177 |
-3,490 |
Mar15 |
141111 |
300.95 |
304.05 |
298.75 |
303.00 |
+1.45 |
14,880 |
60,704 |
+3,881 |
May15 |
141111 |
301.50 |
302.75 |
298.75 |
302.75 |
+1.40 |
1,474 |
9,231 |
+198 |
Jul15 |
141111 |
301.40 |
302.65 |
298.55 |
302.55 |
+1.35 |
498 |
2,933 |
+134 |
Sep15 |
141111 |
298.65 |
302.45 |
298.65 |
302.45 |
+1.35 |
278 |
1,266 |
+125 |
Total Volume and Open Interest |
67,109 |
167,426 |
+779 |
DJIA Index(CBOT) |
Dec14 |
141111 |
17546 |
17592 |
17540 |
17568 |
+15 |
256 |
10,917 |
-174 |
Mar15 |
141111 |
17493 |
17493 |
17478 |
17493 |
+15 |
0 |
2 |
+0 |
Jun15 |
141111 |
17407 |
17407 |
17392 |
17407 |
+15 |
|
|
|
Sep15 |
141111 |
17317 |
17317 |
17302 |
17317 |
+15 |
|
|
|
Total Volume and Open Interest |
256 |
10,919 |
-174 |
E-mini DJIA Index(CBOT) |
Dec14 |
141111 |
17546 |
17604 |
17531 |
17568 |
+15 |
115,197 |
132,685 |
-279 |
Mar15 |
141111 |
17479 |
17508 |
17463 |
17493 |
+15 |
33 |
452 |
+16 |
Jun15 |
141111 |
17392 |
17407 |
17392 |
17407 |
+15 |
0 |
21 |
+0 |
Sep15 |
141111 |
17317 |
17317 |
17317 |
17317 |
+15 |
|
|
|
Total Volume and Open Interest |
115,230 |
133,158 |
-263 |
S & P 500(CME) |
Dec14 |
141111 |
2032.20 |
2038.70 |
2031.50 |
2036.50 |
+2.40 |
7,165 |
135,544 |
-4,758 |
Mar15 |
141111 |
2028.90 |
2029.50 |
2024.40 |
2028.90 |
+2.50 |
92 |
7,703 |
+101 |
Jun15 |
141111 |
2021.30 |
2021.30 |
2016.70 |
2021.30 |
+2.60 |
560 |
2,029 |
+0 |
Sep15 |
141111 |
2014.40 |
2014.40 |
2009.80 |
2014.40 |
+2.60 |
0 |
80 |
+0 |
Total Volume and Open Interest |
7,817 |
145,371 |
-4,657 |
S & P 500 E-Mini(Globex) |
Dec14 |
141111 |
2033.75 |
2039.00 |
2031.00 |
2036.50 |
+2.50 |
1,282,437 |
2,851,049 |
-12,184 |
Mar15 |
141111 |
2025.25 |
2031.00 |
2023.75 |
2029.00 |
+2.50 |
5,244 |
44,077 |
+3,569 |
Total Volume and Open Interest |
1,287,793 |
2,898,483 |
-8,618 |
NASDAQ 100(CME) |
Dec14 |
141111 |
4171.30 |
4188.00 |
4162.00 |
4183.30 |
+13.00 |
611 |
9,260 |
-954 |
Mar15 |
141111 |
4176.50 |
4176.50 |
4176.50 |
4176.50 |
+13.20 |
|
|
|
Jun15 |
141111 |
4164.50 |
4164.50 |
4164.50 |
4164.50 |
+13.20 |
|
|
|
Total Volume and Open Interest |
611 |
9,260 |
-954 |
NASDAQ 100 E-Mini(Globex) |
Dec14 |
141111 |
4170.50 |
4186.30 |
4162.00 |
4183.30 |
+13.00 |
229,702 |
342,860 |
-4,625 |
Mar15 |
141111 |
4162.30 |
4178.80 |
4155.30 |
4176.50 |
+13.20 |
328 |
686 |
-36 |
Total Volume and Open Interest |
230,030 |
343,616 |
-4,661 |
S & P Midcap 400(CME) |
Dec14 |
141111 |
1432.80 |
1432.80 |
1432.80 |
1432.80 |
+1.30 |
173 |
4,617 |
-173 |
Mar15 |
141111 |
1429.50 |
1429.50 |
1429.50 |
1429.50 |
+1.30 |
|
|
|
Jun15 |
141111 |
1427.50 |
1427.50 |
1427.50 |
1427.50 |
+1.30 |
|
|
|
Total Volume and Open Interest |
173 |
4,617 |
-173 |
Volatility Index(CBOE) |
Nov14 |
141111 |
14.00 |
14.40 |
13.80 |
14.10 |
+0.10 |
49,590 |
128,783 |
-2,166 |
Dec14 |
141111 |
14.95 |
15.27 |
14.75 |
14.85 |
-0.10 |
49,995 |
106,112 |
+8,432 |
Jan15 |
141111 |
15.85 |
16.07 |
15.65 |
15.70 |
-0.15 |
15,422 |
43,821 |
+1,148 |
Feb15 |
141111 |
16.50 |
16.74 |
16.35 |
16.40 |
-0.15 |
11,660 |
32,695 |
-41 |
Total Volume and Open Interest |
143,718 |
377,702 |
+9,738 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec14 |
141111 |
16960 |
17395 |
16900 |
17260 |
+300 |
20,728 |
65,296 |
-422 |
Mar15 |
141111 |
16955 |
17440 |
16955 |
17305 |
+300 |
80 |
2,142 |
+8 |
Total Volume and Open Interest |
20,808 |
67,438 |
-414 |
Nikkei 225(SGX) |
Dec14 |
141111 |
16795 |
17175 |
16700 |
17115 |
+340 |
115,492 |
316,137 |
-2,975 |
Mar15 |
141111 |
16885 |
17150 |
16885 |
17095 |
+340 |
16 |
2,984 |
+2 |
Jun15 |
141111 |
17005 |
17005 |
17005 |
17005 |
+340 |
0 |
2,601 |
+0 |
Total Volume and Open Interest |
115,756 |
343,620 |
-2,963 |
CAC 40(EURONEXT) |
Nov14 |
141111 |
4227.0 |
4253.5 |
4219.0 |
4244.5 |
+23.0 |
117,655 |
255,161 |
-25 |
Dec14 |
141111 |
4225.0 |
4241.5 |
4215.0 |
4233.5 |
+23.0 |
320 |
12,764 |
-247 |
Jan15 |
141111 |
4234.5 |
4234.5 |
4234.5 |
4234.5 |
+23.0 |
|
|
|
Total Volume and Open Interest |
117,981 |
268,018 |
-272 |
Hang Seng Index(HKFE) |
Nov14 |
141111 |
23745 |
23937 |
23726 |
23763 |
+22 |
80,974 |
106,703 |
+4,825 |
Dec14 |
141111 |
23783 |
23951 |
23757 |
23782 |
+24 |
2,112 |
8,948 |
+21 |
Total Volume and Open Interest |
83,159 |
117,728 |
+4,846 |
DAX(EUREX) |
Dec14 |
141111 |
9360.0 |
9400.0 |
9322.0 |
9365.5 |
+24.0 |
132,606 |
125,959 |
-2,041 |
Mar15 |
141111 |
9372.0 |
9399.5 |
9335.0 |
9373.0 |
+23.5 |
335 |
9,821 |
+199 |
Jun15 |
141111 |
9392.0 |
9412.0 |
9354.0 |
9390.0 |
+24.0 |
38 |
1,057 |
+24 |
Total Volume and Open Interest |
132,979 |
136,837 |
-1,818 |
FT-SE 100(EURONEXT) |
Dec14 |
141111 |
6599.50 |
6621.00 |
6592.00 |
6609.00 |
+13.50 |
106,089 |
557,418 |
+252 |
Mar15 |
141111 |
6543.50 |
6554.00 |
6541.00 |
6554.00 |
+13.50 |
1,027 |
19,055 |
+2,986 |
Jun15 |
141111 |
6499.50 |
6500.00 |
6499.50 |
6500.00 |
+13.50 |
10 |
80 |
+10 |
Total Volume and Open Interest |
107,126 |
576,553 |
+3,248 |
SPI 200(SFE) |
Dec14 |
141111 |
5539.0 |
5560.0 |
5522.0 |
5531.0 |
-9.0 |
40,094 |
228,865 |
+2,754 |
Mar15 |
141111 |
5509.0 |
5509.0 |
5491.0 |
5491.0 |
-11.0 |
52 |
3,254 |
-3 |
Jun15 |
141111 |
5489.0 |
5489.0 |
5489.0 |
5489.0 |
-11.0 |
102 |
2,602 |
+47 |
Total Volume and Open Interest |
40,593 |
237,371 |
+2,925 |
FTSE MIB(ISE) |
Dec14 |
141111 |
19255.00 |
19535.00 |
19120.00 |
19233.00 |
+18.00 |
34,662 |
40,577 |
-1,208 |
Mar15 |
141111 |
19295.00 |
19500.00 |
19195.00 |
19253.00 |
+18.00 |
40 |
457 |
+13 |
Jun15 |
141111 |
18898.00 |
18898.00 |
18898.00 |
18898.00 |
+18.00 |
|
|
|
Total Volume and Open Interest |
34,702 |
41,034 |
-1,195 |
KOSPI 200(KFE) |
Dec14 |
141111 |
250.60 |
250.70 |
250.50 |
250.50 |
-0.30 |
132,353 |
133,897 |
-1,689 |
Mar15 |
141111 |
249.40 |
249.40 |
249.35 |
249.35 |
-0.15 |
375 |
3,685 |
+52 |
Jun15 |
141111 |
250.60 |
250.60 |
250.60 |
250.60 |
-0.30 |
0 |
1,295 |
+0 |
Total Volume and Open Interest |
132,728 |
139,332 |
-1,630 |
GSCI(CME) |
Nov14 |
141111 |
529.30 |
529.90 |
524.40 |
529.30 |
+1.30 |
1,335 |
7,800 |
-1,282 |
Dec14 |
141111 |
530.50 |
531.00 |
526.25 |
530.50 |
+0.60 |
1,326 |
2,023 |
+1,276 |
Jan15 |
141111 |
531.00 |
532.50 |
527.75 |
532.00 |
+0.60 |
|
|
|
Total Volume and Open Interest |
2,661 |
9,823 |
-6 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|