|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri November 14, 2014 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Jan15 |
141114 |
1053.00 |
1053.50 |
1020.00 |
1022.50 |
-31.00 |
176,947 |
301,249 |
-4,127 |
| Mar15 |
141114 |
1060.00 |
1060.00 |
1028.00 |
1030.25 |
-29.50 |
62,477 |
119,035 |
+3,960 |
| May15 |
141114 |
1064.50 |
1064.50 |
1034.50 |
1036.75 |
-27.75 |
29,185 |
67,511 |
-54 |
| Jul15 |
141114 |
1067.75 |
1069.00 |
1040.00 |
1042.25 |
-26.75 |
28,693 |
73,425 |
-1,068 |
| Aug15 |
141114 |
1060.75 |
1069.50 |
1042.00 |
1043.25 |
-26.25 |
932 |
3,782 |
+182 |
| Sep15 |
141114 |
1039.25 |
1049.00 |
1026.00 |
1026.00 |
-23.00 |
351 |
1,082 |
+80 |
| Nov15 |
141114 |
1035.00 |
1036.00 |
1011.75 |
1014.50 |
-20.75 |
14,272 |
84,242 |
-365 |
| Jan16 |
141114 |
1035.25 |
1040.50 |
1020.00 |
1020.00 |
-20.50 |
160 |
1,382 |
+26 |
| Mar16 |
141114 |
1036.00 |
1046.25 |
1025.25 |
1025.25 |
-21.00 |
41 |
694 |
+17 |
| May16 |
141114 |
1038.25 |
1049.00 |
1028.00 |
1028.00 |
-21.00 |
10 |
320 |
+7 |
| Jul16 |
141114 |
1048.00 |
1054.75 |
1033.50 |
1033.50 |
-21.25 |
35 |
283 |
-17 |
| Aug16 |
141114 |
1032.75 |
1053.25 |
1032.75 |
1032.75 |
-20.50 |
0 |
28 |
+0 |
| Sep16 |
141114 |
1020.00 |
1040.00 |
1020.00 |
1020.00 |
-20.00 |
0 |
17 |
+0 |
| Nov16 |
141114 |
1019.50 |
1026.00 |
1007.25 |
1007.25 |
-18.75 |
178 |
1,915 |
+14 |
| Total Volume and Open Interest |
316,644 |
656,888 |
-3,719 |
| Soybean Meal(CBOT) |
| Dec14 |
141114 |
393.10 |
393.40 |
377.00 |
379.90 |
-13.60 |
65,315 |
97,793 |
-8,875 |
| Jan15 |
141114 |
379.70 |
379.70 |
364.00 |
365.00 |
-14.70 |
46,029 |
94,534 |
+2,752 |
| Mar15 |
141114 |
365.20 |
365.20 |
348.50 |
350.10 |
-15.10 |
35,177 |
84,595 |
+1,649 |
| May15 |
141114 |
358.00 |
358.10 |
344.40 |
345.20 |
-12.90 |
20,715 |
40,087 |
+168 |
| Jul15 |
141114 |
357.40 |
357.50 |
345.00 |
345.80 |
-11.60 |
12,279 |
33,597 |
-528 |
| Aug15 |
141114 |
356.40 |
356.60 |
345.60 |
346.00 |
-10.60 |
1,565 |
6,387 |
-5 |
| Sep15 |
141114 |
354.20 |
355.20 |
343.70 |
344.60 |
-10.60 |
911 |
4,999 |
-47 |
| Oct15 |
141114 |
344.40 |
348.40 |
339.30 |
339.30 |
-9.10 |
635 |
4,644 |
+82 |
| Dec15 |
141114 |
345.70 |
346.00 |
336.50 |
337.30 |
-8.70 |
1,929 |
17,051 |
-187 |
| Jan16 |
141114 |
339.90 |
346.60 |
338.20 |
338.20 |
-8.40 |
33 |
1,068 |
+22 |
| Total Volume and Open Interest |
184,629 |
385,714 |
-4,964 |
| Soybean Oil(CBOT) |
| Dec14 |
141114 |
32.10 |
32.37 |
31.90 |
32.20 |
+0.13 |
76,759 |
111,770 |
-8,972 |
| Jan15 |
141114 |
32.27 |
32.53 |
32.05 |
32.34 |
+0.11 |
46,706 |
116,913 |
+3,900 |
| Mar15 |
141114 |
32.46 |
32.73 |
32.27 |
32.56 |
+0.12 |
26,798 |
60,820 |
+1,880 |
| May15 |
141114 |
32.68 |
32.96 |
32.50 |
32.81 |
+0.14 |
13,930 |
31,376 |
+1,078 |
| Jul15 |
141114 |
32.92 |
33.19 |
32.75 |
33.05 |
+0.14 |
9,682 |
39,457 |
-508 |
| Aug15 |
141114 |
33.10 |
33.27 |
32.87 |
33.12 |
+0.11 |
1,122 |
5,890 |
+44 |
| Sep15 |
141114 |
33.13 |
33.30 |
32.87 |
33.16 |
+0.12 |
734 |
4,419 |
+29 |
| Oct15 |
141114 |
33.00 |
33.00 |
32.75 |
32.97 |
+0.07 |
447 |
4,461 |
-14 |
| Dec15 |
141114 |
32.92 |
33.13 |
32.75 |
32.95 |
+0.04 |
2,547 |
18,701 |
+1,002 |
| Jan16 |
141114 |
33.09 |
33.09 |
33.06 |
33.09 |
+0.03 |
65 |
1,466 |
+9 |
| Total Volume and Open Interest |
178,790 |
397,828 |
-1,552 |
| Canola(WCE) |
| Nov14 |
141114 |
442.7 |
442.7 |
442.7 |
442.7 |
+2.7 |
0 |
39 |
+0 |
| Jan15 |
141114 |
424.6 |
430.2 |
421.4 |
427.8 |
+3.2 |
15,801 |
80,939 |
+18 |
| Mar15 |
141114 |
428.9 |
433.4 |
425.7 |
431.3 |
+2.5 |
5,572 |
32,712 |
+1,281 |
| May15 |
141114 |
428.4 |
435.0 |
428.4 |
433.2 |
+2.0 |
1,867 |
10,375 |
+538 |
| Jul15 |
141114 |
432.3 |
436.1 |
432.0 |
435.4 |
+0.9 |
1,528 |
10,513 |
+314 |
| Total Volume and Open Interest |
25,823 |
140,658 |
+2,097 |
| Corn(CBOT) |
| Dec14 |
141114 |
385.50 |
387.00 |
380.50 |
381.75 |
-4.50 |
337,611 |
424,617 |
-48,534 |
| Mar15 |
141114 |
397.75 |
399.25 |
393.00 |
394.25 |
-4.50 |
215,686 |
462,918 |
+29,313 |
| May15 |
141114 |
406.25 |
407.50 |
401.50 |
402.75 |
-4.50 |
47,058 |
109,822 |
+121 |
| Jul15 |
141114 |
413.50 |
414.50 |
408.75 |
409.75 |
-4.50 |
29,740 |
124,208 |
+2,281 |
| Sep15 |
141114 |
420.00 |
421.00 |
415.25 |
416.00 |
-5.00 |
4,403 |
25,076 |
-98 |
| Dec15 |
141114 |
428.00 |
429.50 |
423.50 |
424.00 |
-5.00 |
27,403 |
141,158 |
+112 |
| Mar16 |
141114 |
436.00 |
437.00 |
431.25 |
431.75 |
-5.00 |
740 |
13,058 |
+238 |
| May16 |
141114 |
440.00 |
442.50 |
437.50 |
437.50 |
-5.00 |
67 |
1,458 |
+5 |
| Jul16 |
141114 |
445.25 |
446.75 |
441.50 |
441.50 |
-5.25 |
132 |
2,207 |
+26 |
| Sep16 |
141114 |
430.75 |
436.00 |
430.75 |
430.75 |
-5.25 |
17 |
612 |
+3 |
| Total Volume and Open Interest |
663,212 |
1,311,795 |
-16,527 |
| Wheat(CBOT) |
| Dec14 |
141114 |
553.75 |
564.50 |
549.00 |
560.50 |
+6.75 |
138,060 |
122,242 |
-21,758 |
| Mar15 |
141114 |
556.00 |
567.50 |
551.75 |
562.75 |
+6.75 |
108,130 |
171,455 |
+16,264 |
| May15 |
141114 |
561.75 |
574.00 |
558.00 |
569.50 |
+7.00 |
23,126 |
38,953 |
+900 |
| Jul15 |
141114 |
567.00 |
579.50 |
563.75 |
575.50 |
+7.00 |
18,696 |
50,190 |
+2,139 |
| Sep15 |
141114 |
577.50 |
588.25 |
573.00 |
584.25 |
+6.75 |
1,406 |
7,936 |
+398 |
| Dec15 |
141114 |
589.50 |
600.00 |
586.50 |
595.50 |
+6.50 |
1,393 |
18,667 |
-36 |
| Total Volume and Open Interest |
290,899 |
411,500 |
-2,092 |
| Wheat(KCBT) |
| Dec14 |
141114 |
605.00 |
612.50 |
599.75 |
605.50 |
+0.25 |
26,376 |
44,415 |
-9,407 |
| Mar15 |
141114 |
606.00 |
615.25 |
602.25 |
608.25 |
+2.25 |
24,033 |
66,393 |
+5,218 |
| May15 |
141114 |
610.75 |
618.25 |
606.25 |
611.75 |
+2.50 |
5,545 |
14,192 |
-700 |
| Jul15 |
141114 |
609.00 |
616.50 |
603.75 |
610.25 |
+3.75 |
3,187 |
23,249 |
-342 |
| Sep15 |
141114 |
620.25 |
626.50 |
616.50 |
621.75 |
+3.50 |
195 |
3,702 |
-2 |
| Dec15 |
141114 |
635.00 |
640.00 |
630.25 |
635.75 |
+2.75 |
149 |
3,092 |
+35 |
| Total Volume and Open Interest |
59,510 |
155,347 |
-5,186 |
| Wheat(MGE) |
| Dec14 |
141114 |
582.75 |
594.00 |
582.00 |
589.25 |
+5.00 |
7,370 |
20,207 |
-1,710 |
| Mar15 |
141114 |
591.00 |
602.25 |
590.25 |
596.75 |
+4.00 |
5,952 |
29,056 |
+1,427 |
| May15 |
141114 |
600.00 |
610.25 |
598.75 |
604.50 |
+3.50 |
921 |
7,074 |
-83 |
| Jul15 |
141114 |
609.50 |
618.50 |
607.25 |
613.00 |
+3.50 |
1,048 |
5,345 |
+13 |
| Sep15 |
141114 |
617.50 |
626.00 |
617.50 |
621.75 |
+3.50 |
308 |
3,552 |
+75 |
| Total Volume and Open Interest |
15,994 |
68,570 |
-118 |
| Oats(CBOT) |
| Dec14 |
141114 |
338.25 |
341.50 |
337.50 |
339.50 |
+0.75 |
408 |
3,397 |
-160 |
| Mar15 |
141114 |
343.00 |
344.75 |
341.00 |
341.50 |
-0.50 |
366 |
5,591 |
+185 |
| May15 |
141114 |
344.00 |
345.00 |
343.00 |
343.00 |
unch |
54 |
714 |
+34 |
| Jul15 |
141114 |
338.50 |
338.50 |
338.50 |
338.50 |
unch |
0 |
236 |
+0 |
| Total Volume and Open Interest |
830 |
10,042 |
+61 |
| Rough Rice(CBOT) |
| Nov14 |
141114 |
11.80 |
11.80 |
11.72 |
11.73 |
+0.01 |
11 |
10 |
-3 |
| Jan15 |
141114 |
11.93 |
12.10 |
11.93 |
11.97 |
+0.03 |
469 |
7,123 |
-6 |
| Mar15 |
141114 |
12.36 |
12.36 |
12.21 |
12.24 |
+0.03 |
210 |
2,736 |
+68 |
| May15 |
141114 |
12.49 |
12.49 |
12.49 |
12.49 |
+0.03 |
1 |
16 |
+1 |
| Total Volume and Open Interest |
691 |
9,885 |
+60 |
| Live Cattle(CME) |
| Dec14 |
141114 |
169.850 |
170.580 |
169.250 |
170.200 |
+0.550 |
38,197 |
94,692 |
-9,299 |
| Feb15 |
141114 |
171.000 |
171.580 |
170.485 |
171.285 |
+0.250 |
30,636 |
104,680 |
+7,110 |
| Apr15 |
141114 |
169.080 |
169.750 |
168.500 |
169.250 |
-0.050 |
8,370 |
62,300 |
+1,619 |
| Jun15 |
141114 |
159.285 |
160.600 |
159.150 |
160.380 |
+0.750 |
3,580 |
31,797 |
+742 |
| Aug15 |
141114 |
156.685 |
157.600 |
156.630 |
157.550 |
+0.550 |
787 |
8,088 |
+266 |
| Oct15 |
141114 |
157.500 |
158.300 |
157.500 |
158.300 |
+0.500 |
403 |
5,459 |
+149 |
| Total Volume and Open Interest |
82,194 |
310,679 |
+692 |
| Feeder Cattle(CME) |
| Nov14 |
141114 |
239.550 |
240.100 |
238.850 |
240.000 |
+0.650 |
1,836 |
7,494 |
-406 |
| Jan15 |
141114 |
234.535 |
236.235 |
234.235 |
236.130 |
+1.895 |
2,723 |
20,046 |
+46 |
| Mar15 |
141114 |
233.130 |
234.800 |
232.735 |
234.600 |
+1.770 |
1,176 |
7,403 |
+125 |
| Apr15 |
141114 |
233.485 |
234.900 |
233.050 |
234.800 |
+1.250 |
893 |
3,130 |
+401 |
| May15 |
141114 |
233.250 |
234.900 |
232.800 |
234.880 |
+1.595 |
561 |
5,232 |
+117 |
| Aug15 |
141114 |
233.950 |
235.300 |
233.400 |
235.285 |
+1.250 |
229 |
3,214 |
+69 |
| Sep15 |
141114 |
232.380 |
233.750 |
232.185 |
233.750 |
+1.750 |
63 |
225 |
+8 |
| Total Volume and Open Interest |
7,485 |
46,833 |
+361 |
| Lean Hogs(CME) |
| Dec14 |
141114 |
91.400 |
93.200 |
91.080 |
92.680 |
+1.395 |
27,463 |
59,371 |
-8,063 |
| Feb15 |
141114 |
91.500 |
93.135 |
91.400 |
92.750 |
+1.150 |
21,856 |
80,710 |
+5,427 |
| Apr15 |
141114 |
92.580 |
94.000 |
92.500 |
93.850 |
+1.000 |
5,831 |
46,565 |
+1,268 |
| May15 |
141114 |
94.180 |
95.000 |
94.000 |
94.000 |
+0.250 |
11 |
1,099 |
+7 |
| Jun15 |
141114 |
96.230 |
97.500 |
96.200 |
97.480 |
+0.980 |
3,827 |
23,145 |
+767 |
| Jul15 |
141114 |
94.900 |
96.000 |
94.900 |
95.730 |
+0.230 |
1,125 |
9,728 |
+555 |
| Aug15 |
141114 |
92.535 |
93.430 |
92.535 |
93.250 |
+0.250 |
203 |
4,552 |
+61 |
| Oct15 |
141114 |
80.900 |
80.950 |
80.180 |
80.800 |
-0.900 |
70 |
1,405 |
+13 |
| Total Volume and Open Interest |
60,387 |
227,966 |
+34 |
| Class III Milk(CME) |
| Nov14 |
141114 |
21.73 |
21.81 |
21.73 |
21.79 |
+0.18 |
119 |
4,533 |
+37 |
| Dec14 |
141114 |
18.84 |
19.00 |
18.77 |
18.85 |
+0.15 |
573 |
4,428 |
+1 |
| Jan15 |
141114 |
17.60 |
17.75 |
17.55 |
17.60 |
+0.10 |
331 |
4,046 |
+118 |
| Feb15 |
141114 |
16.81 |
16.99 |
16.80 |
16.89 |
+0.15 |
146 |
3,962 |
+50 |
| Mar15 |
141114 |
16.64 |
16.76 |
16.64 |
16.75 |
+0.12 |
80 |
3,431 |
+46 |
| Apr15 |
141114 |
16.72 |
16.78 |
16.69 |
16.78 |
+0.10 |
48 |
2,830 |
+28 |
| May15 |
141114 |
16.65 |
16.68 |
16.65 |
16.68 |
+0.03 |
57 |
2,735 |
+20 |
| Jun15 |
141114 |
16.69 |
16.72 |
16.67 |
16.69 |
+0.04 |
51 |
2,584 |
+26 |
| Jul15 |
141114 |
16.82 |
16.84 |
16.82 |
16.82 |
+0.04 |
88 |
1,912 |
+50 |
| Aug15 |
141114 |
17.11 |
17.14 |
17.05 |
17.05 |
-0.08 |
39 |
1,836 |
+26 |
| Sep15 |
141114 |
17.35 |
17.35 |
17.30 |
17.30 |
+0.04 |
41 |
1,725 |
+35 |
| Oct15 |
141114 |
17.30 |
17.34 |
17.25 |
17.25 |
-0.04 |
23 |
1,365 |
+18 |
| Nov15 |
141114 |
17.25 |
17.30 |
17.25 |
17.25 |
+0.01 |
35 |
1,193 |
+33 |
| Total Volume and Open Interest |
1,702 |
38,043 |
+521 |
| Cocoa(ICE) |
| Dec14 |
141114 |
2821 |
2863 |
2784 |
2847 |
+49 |
12,508 |
5,307 |
-8,468 |
| Mar15 |
141114 |
2825 |
2829 |
2783 |
2797 |
-24 |
25,371 |
88,044 |
+1,566 |
| May15 |
141114 |
2828 |
2828 |
2782 |
2793 |
-28 |
5,402 |
40,404 |
-31 |
| Jul15 |
141114 |
2825 |
2825 |
2782 |
2791 |
-29 |
1,856 |
15,119 |
+5 |
| Sep15 |
141114 |
2804 |
2808 |
2777 |
2789 |
-27 |
2,060 |
7,799 |
+1,379 |
| Dec15 |
141114 |
2790 |
2794 |
2761 |
2776 |
-25 |
1,208 |
7,274 |
+819 |
| Mar16 |
141114 |
2778 |
2778 |
2752 |
2767 |
-23 |
122 |
4,548 |
-27 |
| Total Volume and Open Interest |
48,574 |
169,687 |
-4,739 |
| Coffee "C"(ICE) |
| Dec14 |
141114 |
189.00 |
193.40 |
189.00 |
192.00 |
+3.25 |
24,313 |
26,304 |
-8,752 |
| Mar15 |
141114 |
193.55 |
197.80 |
193.30 |
196.35 |
+3.20 |
22,256 |
78,429 |
+4,952 |
| May15 |
141114 |
195.75 |
200.05 |
195.75 |
198.80 |
+3.25 |
2,704 |
20,224 |
+367 |
| Jul15 |
141114 |
199.75 |
202.40 |
198.45 |
201.00 |
+3.25 |
1,853 |
12,278 |
+386 |
| Sep15 |
141114 |
200.00 |
203.70 |
199.95 |
202.50 |
+3.20 |
565 |
6,752 |
+140 |
| Dec15 |
141114 |
202.25 |
204.45 |
201.00 |
203.45 |
+3.10 |
110 |
6,772 |
+35 |
| Total Volume and Open Interest |
51,922 |
157,459 |
-2,823 |
| Orange Juice(ICE) |
| Jan15 |
141114 |
128.95 |
133.60 |
128.20 |
131.10 |
+2.50 |
992 |
11,105 |
+9 |
| Mar15 |
141114 |
130.35 |
134.20 |
129.50 |
132.00 |
+2.25 |
75 |
2,219 |
+29 |
| May15 |
141114 |
132.15 |
133.90 |
132.00 |
133.90 |
+2.30 |
2 |
792 |
+0 |
| Jul15 |
141114 |
134.00 |
135.65 |
133.60 |
135.65 |
+2.15 |
1 |
172 |
+0 |
| Sep15 |
141114 |
137.80 |
137.80 |
137.80 |
137.80 |
+2.15 |
0 |
65 |
+0 |
| Nov15 |
141114 |
139.80 |
139.80 |
139.80 |
139.80 |
+2.05 |
0 |
28 |
+0 |
| Total Volume and Open Interest |
1,070 |
14,393 |
+38 |
| Sugar #11(ICE) |
| Mar15 |
141114 |
16.06 |
16.08 |
15.74 |
15.90 |
-0.11 |
58,039 |
468,968 |
-8,124 |
| May15 |
141114 |
16.41 |
16.41 |
16.07 |
16.22 |
-0.08 |
17,403 |
125,780 |
+2,094 |
| Jul15 |
141114 |
16.57 |
16.57 |
16.28 |
16.43 |
-0.07 |
10,749 |
94,849 |
+1,643 |
| Oct15 |
141114 |
16.95 |
16.95 |
16.64 |
16.80 |
-0.08 |
7,105 |
62,141 |
+2,791 |
| Mar16 |
141114 |
17.67 |
17.67 |
17.40 |
17.55 |
-0.08 |
2,599 |
27,436 |
+816 |
| May16 |
141114 |
17.74 |
17.74 |
17.50 |
17.65 |
-0.06 |
342 |
7,025 |
+13 |
| Jul16 |
141114 |
17.73 |
17.73 |
17.52 |
17.65 |
-0.06 |
45 |
7,782 |
-13 |
| Oct16 |
141114 |
17.91 |
17.91 |
17.76 |
17.82 |
-0.09 |
6 |
7,684 |
+6 |
| Total Volume and Open Interest |
96,288 |
808,988 |
-774 |
| London Cocoa(LCE) |
| Dec14 |
141114 |
1894 |
1900 |
1870 |
1881 |
-8 |
5,144 |
52,275 |
-866 |
| Mar15 |
141114 |
1881 |
1882 |
1853 |
1863 |
-10 |
10,164 |
87,996 |
+1,297 |
| May15 |
141114 |
1871 |
1872 |
1845 |
1853 |
-12 |
3,622 |
37,004 |
-37 |
| Jul15 |
141114 |
1865 |
1866 |
1839 |
1847 |
-13 |
2,223 |
16,933 |
+162 |
| Sep15 |
141114 |
1859 |
1859 |
1831 |
1840 |
-13 |
1,788 |
25,038 |
+468 |
| Dec15 |
141114 |
1848 |
1849 |
1820 |
1831 |
-14 |
673 |
12,576 |
+89 |
| Mar16 |
141114 |
1840 |
1840 |
1810 |
1822 |
-15 |
217 |
12,315 |
+178 |
| Total Volume and Open Interest |
23,831 |
244,724 |
+1,291 |
| London Sugar(LCE) |
| Mar15 |
141114 |
421.10 |
421.40 |
414.60 |
418.70 |
-2.10 |
5,146 |
39,064 |
+395 |
| May15 |
141114 |
429.00 |
429.10 |
423.40 |
427.20 |
-1.60 |
1,339 |
11,732 |
+507 |
| Aug15 |
141114 |
440.10 |
440.10 |
433.80 |
437.70 |
-2.60 |
444 |
6,886 |
+297 |
| Oct15 |
141114 |
446.00 |
446.10 |
442.40 |
444.90 |
-2.40 |
33 |
2,814 |
-8 |
| Dec15 |
141114 |
453.80 |
455.40 |
450.90 |
453.90 |
-1.40 |
73 |
1,200 |
+14 |
| Total Volume and Open Interest |
10,927 |
65,848 |
-104 |
| Cotton(ICE) |
| Dec14 |
141114 |
59.76 |
60.37 |
59.60 |
59.80 |
+0.07 |
21,046 |
36,275 |
-9,353 |
| Mar15 |
141114 |
58.75 |
59.70 |
58.75 |
59.63 |
+0.88 |
25,589 |
111,098 |
+9,773 |
| May15 |
141114 |
59.82 |
60.71 |
59.81 |
60.66 |
+0.84 |
2,265 |
20,262 |
+1,424 |
| Jul15 |
141114 |
60.75 |
61.61 |
60.75 |
61.58 |
+0.83 |
915 |
8,523 |
+370 |
| Oct15 |
141114 |
63.02 |
63.02 |
63.02 |
63.02 |
+0.83 |
0 |
5 |
+0 |
| Dec15 |
141114 |
63.42 |
64.00 |
63.30 |
63.98 |
+0.83 |
323 |
10,066 |
+193 |
| Total Volume and Open Interest |
50,138 |
186,399 |
+2,407 |
| Lumber(CME) |
| Nov14 |
141114 |
322.7 |
327.0 |
315.3 |
317.4 |
-8.6 |
110 |
51 |
-72 |
| Jan15 |
141114 |
324.0 |
326.0 |
319.5 |
319.9 |
-3.6 |
244 |
3,785 |
+66 |
| Mar15 |
141114 |
326.3 |
328.0 |
322.2 |
322.2 |
-3.9 |
101 |
452 |
+54 |
| May15 |
141114 |
327.0 |
330.0 |
326.0 |
327.0 |
-2.0 |
0 |
28 |
+0 |
| Total Volume and Open Interest |
455 |
4,319 |
+48 |
| Crude Oil(NYM) |
| Dec14 |
141114 |
74.36 |
76.30 |
73.25 |
75.82 |
+1.61 |
359,951 |
210,849 |
-18,818 |
| Jan15 |
141114 |
74.31 |
76.27 |
73.22 |
75.82 |
+1.66 |
162,389 |
282,920 |
+17,405 |
| Feb15 |
141114 |
74.23 |
76.23 |
73.17 |
75.79 |
+1.71 |
52,834 |
89,622 |
+7,903 |
| Mar15 |
141114 |
74.20 |
76.23 |
73.17 |
75.80 |
+1.74 |
34,361 |
131,007 |
+1,793 |
| Apr15 |
141114 |
74.25 |
76.28 |
73.29 |
75.86 |
+1.75 |
16,176 |
45,642 |
+250 |
| May15 |
141114 |
74.25 |
76.10 |
73.41 |
75.92 |
+1.73 |
9,697 |
35,805 |
-234 |
| Jun15 |
141114 |
74.34 |
76.35 |
73.43 |
75.98 |
+1.68 |
30,910 |
130,536 |
-612 |
| Jul15 |
141114 |
74.18 |
76.10 |
73.75 |
75.98 |
+1.61 |
4,881 |
34,802 |
-9 |
| Aug15 |
141114 |
73.93 |
75.99 |
73.71 |
75.99 |
+1.53 |
1,676 |
25,745 |
-69 |
| Sep15 |
141114 |
74.67 |
76.25 |
73.99 |
76.04 |
+1.45 |
4,958 |
53,652 |
+326 |
| Oct15 |
141114 |
74.80 |
76.26 |
73.98 |
76.10 |
+1.38 |
1,349 |
25,437 |
-106 |
| Nov15 |
141114 |
75.18 |
76.19 |
75.04 |
76.19 |
+1.33 |
1,217 |
24,486 |
+215 |
| Dec15 |
141114 |
75.14 |
76.62 |
74.05 |
76.30 |
+1.29 |
25,257 |
154,311 |
+1,364 |
| Jan16 |
141114 |
76.32 |
76.32 |
76.32 |
76.32 |
+1.26 |
726 |
29,529 |
+28 |
| Feb16 |
141114 |
76.15 |
76.37 |
76.15 |
76.37 |
+1.23 |
161 |
11,582 |
+45 |
| Mar16 |
141114 |
76.43 |
76.43 |
76.43 |
76.43 |
+1.20 |
544 |
17,796 |
-74 |
| Total Volume and Open Interest |
718,190 |
1,518,781 |
+9,410 |
| e-miNY Crude Oil(NYM) |
| Nov14 |
141020 |
83.100 |
83.450 |
81.600 |
82.700 |
-0.050 |
13,244 |
2,057 |
-23 |
| Dec14 |
141114 |
74.300 |
76.275 |
73.275 |
75.825 |
+1.625 |
8,692 |
4,582 |
-31 |
| Jan15 |
141114 |
74.325 |
76.250 |
73.250 |
75.825 |
+1.675 |
587 |
3,713 |
+164 |
| Feb15 |
141114 |
73.875 |
76.075 |
73.300 |
75.800 |
+1.725 |
31 |
239 |
-7 |
| Mar15 |
141114 |
73.700 |
76.000 |
73.700 |
75.800 |
+1.750 |
11 |
154 |
-3 |
| Apr15 |
141114 |
75.175 |
75.850 |
75.175 |
75.850 |
+1.750 |
2 |
3 |
+0 |
| May15 |
141114 |
74.275 |
75.925 |
74.275 |
75.925 |
+1.725 |
1 |
33 |
+1 |
| Jun15 |
141114 |
73.650 |
75.975 |
73.650 |
75.975 |
+1.675 |
0 |
57 |
+0 |
| Jul15 |
141114 |
75.975 |
75.975 |
75.975 |
75.975 |
+1.600 |
0 |
10 |
+0 |
| Aug15 |
141114 |
76.000 |
76.000 |
76.000 |
76.000 |
+1.550 |
2 |
4 |
+2 |
| Total Volume and Open Interest |
9,328 |
8,921 |
+128 |
| NY Harbor ULSD(NYM) |
| Dec14 |
141114 |
237.27 |
242.51 |
234.80 |
241.61 |
+5.40 |
66,003 |
91,073 |
-6,623 |
| Jan15 |
141114 |
235.03 |
239.40 |
232.63 |
238.51 |
+4.30 |
47,842 |
90,971 |
+7,139 |
| Feb15 |
141114 |
233.86 |
238.05 |
231.44 |
237.26 |
+4.05 |
20,188 |
48,026 |
-985 |
| Mar15 |
141114 |
232.87 |
236.75 |
230.48 |
236.07 |
+3.93 |
14,016 |
43,878 |
-1,905 |
| Apr15 |
141114 |
230.72 |
235.50 |
229.07 |
234.84 |
+3.87 |
8,278 |
31,967 |
+1,011 |
| May15 |
141114 |
231.20 |
235.04 |
230.34 |
234.53 |
+3.90 |
3,643 |
11,653 |
+80 |
| Jun15 |
141114 |
231.55 |
235.71 |
229.24 |
234.99 |
+4.02 |
8,353 |
29,494 |
+540 |
| Jul15 |
141114 |
230.80 |
236.64 |
230.80 |
236.01 |
+3.97 |
1,100 |
6,901 |
-33 |
| Aug15 |
141114 |
235.37 |
237.58 |
235.37 |
237.04 |
+3.89 |
565 |
4,670 |
-42 |
| Sep15 |
141114 |
237.48 |
239.09 |
236.63 |
238.19 |
+3.84 |
506 |
6,206 |
-2 |
| Oct15 |
141114 |
238.18 |
239.93 |
237.39 |
239.38 |
+3.82 |
371 |
4,077 |
+5 |
| Nov15 |
141114 |
235.00 |
241.24 |
235.00 |
240.46 |
+3.81 |
464 |
3,294 |
+99 |
| Dec15 |
141114 |
235.68 |
242.08 |
235.68 |
241.28 |
+3.80 |
3,382 |
21,727 |
-619 |
| Jan16 |
141114 |
242.25 |
242.77 |
240.85 |
241.93 |
+3.78 |
1,147 |
3,020 |
+885 |
| Total Volume and Open Interest |
176,250 |
404,715 |
-374 |
| RBOB Gasoline(NYM) |
| Dec14 |
141114 |
200.54 |
205.39 |
199.09 |
204.25 |
+4.09 |
71,005 |
70,038 |
-9,530 |
| Jan15 |
141114 |
198.57 |
203.05 |
196.96 |
202.16 |
+3.89 |
61,393 |
108,783 |
+14,233 |
| Feb15 |
141114 |
199.12 |
203.52 |
198.16 |
202.87 |
+3.88 |
21,539 |
27,786 |
+1,727 |
| Mar15 |
141114 |
200.98 |
205.56 |
200.00 |
204.86 |
+3.93 |
16,589 |
33,824 |
+923 |
| Apr15 |
141114 |
220.83 |
225.03 |
220.08 |
224.33 |
+3.83 |
9,378 |
28,000 |
+209 |
| May15 |
141114 |
220.62 |
225.39 |
219.48 |
224.95 |
+3.96 |
6,145 |
17,274 |
-519 |
| Jun15 |
141114 |
220.00 |
224.60 |
218.25 |
224.06 |
+4.03 |
5,938 |
17,402 |
-591 |
| Jul15 |
141114 |
217.82 |
223.08 |
217.82 |
222.70 |
+4.09 |
2,265 |
7,188 |
+399 |
| Aug15 |
141114 |
220.00 |
221.51 |
219.20 |
220.98 |
+4.07 |
1,415 |
3,426 |
+157 |
| Sep15 |
141114 |
217.20 |
218.91 |
216.54 |
218.71 |
+4.02 |
1,662 |
6,857 |
-2 |
| Total Volume and Open Interest |
201,907 |
343,261 |
+7,841 |
| e-miNY RBOB Gasoline(NYM) |
| Dec14 |
141114 |
204.30 |
204.30 |
204.25 |
204.30 |
+4.10 |
0 |
1 |
+0 |
| Jan15 |
141114 |
202.20 |
202.20 |
202.16 |
202.20 |
+3.90 |
|
|
|
| Feb15 |
141114 |
202.90 |
202.90 |
202.87 |
202.90 |
+3.90 |
|
|
|
| Mar15 |
141114 |
204.90 |
204.90 |
204.86 |
204.90 |
+4.00 |
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
| Natural Gas(NYM) |
| Dec14 |
141114 |
3.978 |
4.074 |
3.931 |
4.020 |
+0.043 |
140,519 |
105,483 |
-17,459 |
| Jan15 |
141114 |
4.080 |
4.181 |
4.044 |
4.129 |
+0.040 |
89,430 |
243,226 |
+15,103 |
| Feb15 |
141114 |
4.059 |
4.154 |
4.020 |
4.103 |
+0.036 |
26,355 |
71,217 |
-2,975 |
| Mar15 |
141114 |
3.978 |
4.065 |
3.930 |
4.015 |
+0.035 |
34,729 |
107,900 |
+180 |
| Apr15 |
141114 |
3.658 |
3.722 |
3.632 |
3.692 |
+0.015 |
25,843 |
98,347 |
+2,063 |
| May15 |
141114 |
3.631 |
3.675 |
3.598 |
3.653 |
+0.013 |
9,549 |
59,490 |
+373 |
| Jun15 |
141114 |
3.659 |
3.691 |
3.618 |
3.672 |
+0.012 |
3,293 |
28,560 |
-38 |
| Jul15 |
141114 |
3.690 |
3.714 |
3.648 |
3.699 |
+0.010 |
3,512 |
25,626 |
+828 |
| Aug15 |
141114 |
3.715 |
3.729 |
3.656 |
3.710 |
+0.010 |
1,999 |
26,117 |
+383 |
| Sep15 |
141114 |
3.691 |
3.715 |
3.649 |
3.698 |
+0.009 |
1,798 |
18,424 |
-173 |
| Oct15 |
141114 |
3.727 |
3.750 |
3.674 |
3.727 |
+0.008 |
4,714 |
47,094 |
+73 |
| Nov15 |
141114 |
3.815 |
3.830 |
3.759 |
3.807 |
+0.006 |
2,404 |
23,124 |
+94 |
| Dec15 |
141114 |
3.972 |
4.000 |
3.933 |
3.984 |
+0.009 |
1,984 |
21,545 |
+429 |
| Jan16 |
141114 |
4.094 |
4.116 |
4.046 |
4.101 |
+0.008 |
1,004 |
17,468 |
+123 |
| Feb16 |
141114 |
4.046 |
4.097 |
4.040 |
4.072 |
+0.009 |
49 |
4,571 |
+17 |
| Mar16 |
141114 |
3.988 |
4.022 |
3.954 |
3.999 |
+0.009 |
160 |
9,294 |
-14 |
| Total Volume and Open Interest |
348,072 |
966,692 |
-742 |
| Brent Crude Oil(ICE) |
| Dec14 |
141113 |
79.97 |
80.20 |
77.83 |
77.92 |
-2.46 |
213,423 |
83,339 |
-34,471 |
| Jan15 |
141114 |
77.67 |
79.75 |
76.76 |
79.41 |
+1.92 |
269,319 |
347,703 |
+9,533 |
| Feb15 |
141114 |
78.44 |
80.38 |
77.39 |
80.05 |
+1.92 |
83,865 |
184,101 |
+12,461 |
| Mar15 |
141114 |
79.11 |
81.00 |
78.00 |
80.66 |
+1.89 |
46,883 |
120,470 |
+5,218 |
| Apr15 |
141114 |
79.65 |
81.52 |
78.52 |
81.20 |
+1.86 |
24,996 |
53,169 |
+1,257 |
| May15 |
141114 |
80.17 |
82.00 |
79.21 |
81.67 |
+1.82 |
18,302 |
58,700 |
+1,163 |
| Jun15 |
141114 |
80.51 |
82.42 |
79.47 |
82.08 |
+1.78 |
45,160 |
120,901 |
+164 |
| Jul15 |
141114 |
80.94 |
82.79 |
80.05 |
82.49 |
+1.75 |
5,165 |
34,545 |
+156 |
| Aug15 |
141114 |
81.33 |
83.18 |
80.44 |
82.87 |
+1.72 |
4,227 |
32,693 |
+620 |
| Sep15 |
141114 |
81.65 |
83.51 |
80.76 |
83.18 |
+1.68 |
5,413 |
37,021 |
-187 |
| Oct15 |
141114 |
83.48 |
83.48 |
83.48 |
83.48 |
+1.66 |
2,114 |
24,249 |
-36 |
| Nov15 |
141114 |
83.78 |
83.78 |
83.78 |
83.78 |
+1.63 |
2,611 |
22,573 |
+487 |
| Dec15 |
141114 |
82.52 |
84.44 |
81.53 |
84.06 |
+1.61 |
40,342 |
123,027 |
+2,489 |
| Jan16 |
141114 |
84.36 |
84.36 |
84.36 |
84.36 |
+1.59 |
1,526 |
18,360 |
-289 |
| Total Volume and Open Interest |
686,907 |
1,444,845 |
+5,224 |
| Gas Oil(ICE) |
| Dec14 |
141114 |
700.00 |
709.75 |
689.50 |
698.00 |
-7.00 |
97,433 |
126,367 |
-4,242 |
| Jan15 |
141114 |
695.75 |
706.25 |
685.75 |
694.75 |
-6.50 |
73,622 |
98,457 |
+11,655 |
| Feb15 |
141114 |
706.00 |
718.25 |
697.50 |
707.50 |
-6.50 |
14,562 |
52,325 |
+3,378 |
| Mar15 |
141114 |
707.50 |
719.75 |
699.50 |
709.50 |
-6.00 |
11,131 |
29,649 |
+677 |
| Apr15 |
141114 |
710.00 |
721.75 |
702.25 |
712.00 |
-6.00 |
6,476 |
16,651 |
+685 |
| May15 |
141114 |
712.50 |
724.00 |
704.25 |
714.50 |
-6.00 |
3,338 |
12,726 |
+684 |
| Jun15 |
141114 |
715.75 |
727.25 |
706.50 |
717.25 |
-6.00 |
8,897 |
34,569 |
+2,016 |
| Jul15 |
141114 |
718.75 |
728.75 |
710.50 |
721.00 |
-6.00 |
1,449 |
8,962 |
+418 |
| Aug15 |
141114 |
722.25 |
732.50 |
713.25 |
724.50 |
-6.00 |
1,106 |
5,443 |
-11 |
| Sep15 |
141114 |
721.50 |
737.00 |
717.00 |
727.75 |
-6.00 |
1,322 |
9,076 |
+95 |
| Total Volume and Open Interest |
224,928 |
440,108 |
+8,622 |
| Ethanol(CBOT) |
| Dec14 |
141114 |
1.982 |
2.055 |
1.959 |
2.020 |
+0.038 |
624 |
1,421 |
-229 |
| Jan15 |
141114 |
1.818 |
1.854 |
1.818 |
1.830 |
-0.006 |
216 |
1,628 |
+12 |
| Feb15 |
141114 |
1.774 |
1.784 |
1.758 |
1.769 |
-0.006 |
201 |
562 |
+78 |
| Mar15 |
141114 |
1.745 |
1.755 |
1.735 |
1.742 |
-0.014 |
182 |
817 |
+60 |
| Apr15 |
141114 |
1.735 |
1.735 |
1.726 |
1.726 |
-0.009 |
20 |
559 |
+1 |
| May15 |
141114 |
1.716 |
1.716 |
1.716 |
1.716 |
-0.009 |
1 |
374 |
+0 |
| Jun15 |
141114 |
1.714 |
1.714 |
1.714 |
1.714 |
-0.009 |
9 |
260 |
+8 |
| Jul15 |
141114 |
1.705 |
1.709 |
1.703 |
1.703 |
-0.009 |
2 |
131 |
+0 |
| Total Volume and Open Interest |
1,255 |
5,847 |
-70 |
| WTI Crude Oil(ICE) |
| Dec14 |
141114 |
74.39 |
76.28 |
73.26 |
75.82 |
+1.61 |
70,145 |
70,709 |
-12,276 |
| Jan15 |
141114 |
74.32 |
76.26 |
73.25 |
75.82 |
+1.66 |
52,724 |
69,095 |
+1,837 |
| Feb15 |
141114 |
74.32 |
76.20 |
73.17 |
75.79 |
+1.71 |
12,618 |
30,914 |
-36 |
| Mar15 |
141114 |
74.29 |
76.13 |
73.55 |
75.80 |
+1.74 |
7,245 |
38,254 |
+251 |
| Apr15 |
141114 |
74.35 |
76.04 |
73.43 |
75.86 |
+1.75 |
3,024 |
10,432 |
-70 |
| May15 |
141114 |
74.08 |
76.11 |
73.51 |
75.92 |
+1.73 |
2,825 |
6,680 |
+102 |
| Jun15 |
141114 |
74.48 |
76.16 |
73.73 |
75.98 |
+1.68 |
6,396 |
53,621 |
-43 |
| Jul15 |
141114 |
75.98 |
75.98 |
75.16 |
75.98 |
+1.61 |
272 |
4,529 |
-3 |
| Aug15 |
141114 |
75.99 |
75.99 |
75.19 |
75.99 |
+1.53 |
195 |
2,263 |
+10 |
| Sep15 |
141114 |
76.04 |
76.04 |
76.04 |
76.04 |
+1.45 |
302 |
14,970 |
+40 |
| Oct15 |
141114 |
76.10 |
76.10 |
76.10 |
76.10 |
+1.38 |
206 |
2,307 |
+17 |
| Nov15 |
141114 |
76.19 |
76.19 |
76.19 |
76.19 |
+1.33 |
148 |
5,971 |
-6 |
| Dec15 |
141114 |
74.37 |
76.51 |
74.31 |
76.30 |
+1.29 |
4,970 |
77,405 |
-367 |
| Jan16 |
141114 |
76.32 |
76.32 |
76.32 |
76.32 |
+1.26 |
4 |
6,709 |
+0 |
| Feb16 |
141114 |
76.37 |
76.37 |
76.37 |
76.37 |
+1.23 |
0 |
706 |
+0 |
| Mar16 |
141114 |
76.43 |
76.43 |
76.43 |
76.43 |
+1.20 |
0 |
2,095 |
+0 |
| Total Volume and Open Interest |
161,801 |
463,324 |
-10,633 |
| US Dollar Index(ICE) |
| Dec14 |
141114 |
87.950 |
88.365 |
87.455 |
87.592 |
-0.160 |
32,512 |
86,505 |
-3,400 |
| Mar15 |
141114 |
88.140 |
88.550 |
87.640 |
87.780 |
-0.160 |
455 |
4,787 |
-71 |
| Jun15 |
141114 |
88.405 |
88.720 |
87.970 |
87.970 |
-0.160 |
1 |
307 |
+1 |
| Total Volume and Open Interest |
32,970 |
91,737 |
-3,469 |
| Australian Dollar(CME) |
| Dec14 |
141114 |
86.93 |
87.50 |
86.31 |
87.39 |
+0.34 |
92,829 |
120,560 |
-2,196 |
| Mar15 |
141114 |
86.37 |
86.83 |
85.79 |
86.80 |
+0.33 |
506 |
915 |
+40 |
| Jun15 |
141114 |
86.24 |
86.24 |
86.24 |
86.24 |
+0.35 |
0 |
50 |
+0 |
| Total Volume and Open Interest |
93,335 |
121,570 |
-3,002 |
| British Pound(CME) |
| Dec14 |
141114 |
157.00 |
157.05 |
155.89 |
156.77 |
-0.38 |
141,612 |
150,543 |
+1,114 |
| Mar15 |
141114 |
156.76 |
156.76 |
155.76 |
156.65 |
-0.38 |
416 |
2,111 |
+36 |
| Jun15 |
141114 |
156.55 |
156.55 |
156.52 |
156.52 |
-0.38 |
1 |
112 |
+0 |
| Total Volume and Open Interest |
142,040 |
152,821 |
+1,528 |
| Canadian Dollar(CME) |
| Dec14 |
141114 |
87.87 |
88.72 |
87.71 |
88.57 |
+0.64 |
62,684 |
93,325 |
-1,493 |
| Mar15 |
141114 |
87.63 |
88.51 |
87.53 |
88.37 |
+0.64 |
724 |
10,926 |
+162 |
| Jun15 |
141114 |
87.63 |
88.25 |
87.63 |
88.17 |
+0.64 |
32 |
1,193 |
-1 |
| Sep15 |
141114 |
88.04 |
88.04 |
87.98 |
87.98 |
+0.63 |
3 |
1,134 |
+0 |
| Total Volume and Open Interest |
63,447 |
107,117 |
-1,652 |
| Japanese Yen(CME) |
| Dec14 |
141114 |
86.38 |
86.43 |
85.61 |
86.05 |
-0.41 |
209,039 |
222,934 |
-243 |
| Mar15 |
141114 |
86.46 |
86.46 |
85.75 |
86.15 |
-0.41 |
747 |
4,466 |
+176 |
| Jun15 |
141114 |
86.20 |
86.28 |
86.14 |
86.25 |
-0.42 |
6 |
79 |
+4 |
| Total Volume and Open Interest |
209,802 |
227,513 |
+9,816 |
| Swiss Franc(CME) |
| Dec14 |
141114 |
103.78 |
104.48 |
103.22 |
104.29 |
+0.38 |
42,419 |
60,688 |
+121 |
| Mar15 |
141114 |
103.66 |
104.56 |
103.40 |
104.43 |
+0.38 |
109 |
763 |
+92 |
| Jun15 |
141114 |
104.60 |
104.60 |
104.60 |
104.60 |
+0.39 |
0 |
21 |
+0 |
| Total Volume and Open Interest |
42,528 |
61,497 |
+128 |
| EuroFX(CME) |
| Dec14 |
141114 |
124.78 |
125.50 |
124.00 |
125.28 |
+0.38 |
234,136 |
455,567 |
+1,145 |
| Mar15 |
141114 |
124.85 |
125.55 |
124.08 |
125.36 |
+0.38 |
1,703 |
8,661 |
+198 |
| Jun15 |
141114 |
124.50 |
125.65 |
124.20 |
125.46 |
+0.38 |
36 |
995 |
-1 |
| Total Volume and Open Interest |
235,885 |
465,315 |
-2,555 |
| Mexican Peso(CME) |
| Nov14 |
141114 |
739.25 |
739.25 |
739.25 |
739.25 |
+4.75 |
|
|
|
| Dec14 |
141114 |
733.62 |
739.62 |
731.88 |
738.12 |
+4.88 |
26,714 |
122,161 |
+281 |
| Total Volume and Open Interest |
27,794 |
168,168 |
+1,503 |
| Brazilian Real(CME) |
| Dec14 |
141114 |
384.20 |
384.20 |
378.90 |
383.20 |
+0.10 |
1,171 |
10,927 |
-190 |
| Jan15 |
141114 |
377.00 |
380.30 |
375.80 |
379.80 |
+0.10 |
0 |
29,895 |
+0 |
| Feb15 |
141114 |
376.50 |
376.50 |
373.50 |
376.50 |
+0.10 |
0 |
20,192 |
+0 |
| Mar15 |
141114 |
370.50 |
373.80 |
370.00 |
373.80 |
+0.30 |
458 |
411 |
+390 |
| Total Volume and Open Interest |
1,629 |
73,642 |
+172 |
| 30-Year T-Bonds(CBOT) |
| Dec14 |
141114 |
141~110 |
141~250 |
140~270 |
141~220 |
+0~140 |
271,245 |
832,205 |
+18,606 |
| Mar15 |
141114 |
139~260 |
140~100 |
139~140 |
140~080 |
+0~140 |
323 |
6,510 |
+58 |
| Jun15 |
141114 |
150~160 |
151~020 |
150~110 |
151~000 |
+0~210 |
15 |
276 |
+6 |
| Total Volume and Open Interest |
271,583 |
838,991 |
+17,414 |
| 10-Year T-Notes(CBOT) |
| Dec14 |
141114 |
126~165 |
126~240 |
126~055 |
126~220 |
+0~065 |
1,011,849 |
2,801,815 |
+44,525 |
| Mar15 |
141114 |
125~260 |
126~015 |
125~150 |
126~000 |
+0~070 |
9,068 |
36,697 |
+4,366 |
| Jun15 |
141114 |
125~000 |
125~000 |
124~250 |
125~000 |
+0~070 |
|
|
|
| Total Volume and Open Interest |
1,020,917 |
2,838,512 |
+42,617 |
| 5-Year T-Notes(CBOT) |
| Dec14 |
141114 |
119~154 |
119~196 |
119~076 |
119~182 |
+0~032 |
399,783 |
1,935,942 |
-7,751 |
| Mar15 |
141114 |
118~230 |
118~272 |
118~152 |
118~262 |
+0~036 |
4,923 |
31,498 |
+2,458 |
| Jun15 |
141114 |
118~036 |
118~152 |
118~036 |
118~036 |
-0~114 |
|
|
|
| Total Volume and Open Interest |
404,706 |
1,967,440 |
-6,565 |
| 2 Year T-Notes(CBOT) |
| Dec14 |
141114 |
109~242 |
109~252 |
109~222 |
109~250 |
+0~006 |
270,303 |
1,457,808 |
+80,144 |
| Mar15 |
141114 |
109~112 |
109~130 |
109~096 |
109~126 |
+0~006 |
12,151 |
26,289 |
+6,178 |
| Jun15 |
141114 |
109~046 |
109~060 |
109~046 |
109~046 |
-0~012 |
|
|
|
| Total Volume and Open Interest |
282,454 |
1,484,097 |
+100,407 |
| Eurodollars(CME) |
| Dec14 |
141114 |
99.760 |
99.765 |
99.760 |
99.760 |
unch |
63,870 |
831,037 |
+1,483 |
| Mar15 |
141114 |
99.735 |
99.740 |
99.730 |
99.735 |
unch |
112,283 |
1,368,211 |
-5,913 |
| Jun15 |
141114 |
99.610 |
99.615 |
99.595 |
99.610 |
unch |
178,373 |
1,171,239 |
+5,459 |
| Sep15 |
141114 |
99.405 |
99.420 |
99.380 |
99.415 |
+0.005 |
209,376 |
975,179 |
+17,585 |
| Dec15 |
141114 |
99.160 |
99.180 |
99.125 |
99.175 |
+0.015 |
212,295 |
1,327,263 |
+3,736 |
| Mar16 |
141114 |
98.910 |
98.935 |
98.865 |
98.930 |
+0.015 |
169,018 |
876,462 |
-14,713 |
| Jun16 |
141114 |
98.665 |
98.695 |
98.615 |
98.685 |
+0.020 |
125,354 |
747,114 |
-11,684 |
| Sep16 |
141114 |
98.420 |
98.455 |
98.365 |
98.440 |
+0.020 |
109,121 |
684,238 |
+3,467 |
| Dec16 |
141114 |
98.180 |
98.220 |
98.120 |
98.205 |
+0.025 |
137,290 |
884,025 |
+197 |
| Mar17 |
141114 |
97.980 |
98.020 |
97.920 |
98.005 |
+0.030 |
78,494 |
525,246 |
+3,007 |
| Jun17 |
141114 |
97.790 |
97.830 |
97.730 |
97.815 |
+0.025 |
54,816 |
445,287 |
+5,286 |
| Sep17 |
141114 |
97.630 |
97.670 |
97.580 |
97.660 |
+0.025 |
51,063 |
359,595 |
-706 |
| Dec17 |
141114 |
97.500 |
97.530 |
97.435 |
97.515 |
+0.025 |
52,612 |
383,320 |
+2,578 |
| Mar18 |
141114 |
97.385 |
97.415 |
97.330 |
97.405 |
+0.025 |
34,931 |
260,962 |
+2,080 |
| Jun18 |
141114 |
97.295 |
97.320 |
97.235 |
97.310 |
+0.025 |
30,959 |
178,499 |
+2,461 |
| Sep18 |
141114 |
97.210 |
97.235 |
97.150 |
97.225 |
+0.025 |
29,629 |
117,387 |
+840 |
| Dec18 |
141114 |
97.130 |
97.155 |
97.075 |
97.145 |
+0.025 |
20,222 |
212,018 |
+1,783 |
| Mar19 |
141114 |
97.060 |
97.095 |
97.015 |
97.085 |
+0.025 |
18,701 |
118,014 |
+2,669 |
| Total Volume and Open Interest |
|
|
|
| Ultra T-Bond(CBOT) |
| Dec14 |
141114 |
156~24 |
157~16 |
156~06 |
157~15 |
+0~26 |
65,704 |
514,829 |
+5,468 |
| Mar15 |
141114 |
156~12 |
157~03 |
156~09 |
157~03 |
+0~26 |
17 |
140 |
+8 |
| Jun15 |
141114 |
155~22 |
155~22 |
154~28 |
155~22 |
+0~26 |
|
|
|
| Total Volume and Open Interest |
65,721 |
514,969 |
+6,263 |
| 30 Day Federal Funds(CBOT) |
| Nov14 |
141114 |
99.908 |
99.910 |
99.908 |
99.908 |
unch |
1,073 |
41,505 |
+251 |
| Dec14 |
141114 |
99.895 |
99.895 |
99.895 |
99.895 |
unch |
7,420 |
48,827 |
+482 |
| Jan15 |
141114 |
99.895 |
99.895 |
99.890 |
99.895 |
unch |
25,762 |
50,800 |
+780 |
| Feb15 |
141114 |
99.890 |
99.895 |
99.885 |
99.890 |
-0.005 |
12,722 |
65,692 |
+1,730 |
| Mar15 |
141114 |
99.880 |
99.885 |
99.875 |
99.880 |
-0.005 |
12,318 |
68,897 |
+3,754 |
| Apr15 |
141114 |
99.870 |
99.870 |
99.865 |
99.870 |
unch |
9,931 |
69,733 |
-1,318 |
| Total Volume and Open Interest |
83,413 |
695,697 |
+6,820 |
| 3-Mth Euro-Yen(CME) |
| Dec14 |
141114 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
| Mar15 |
141114 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
| Jun15 |
141114 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
| Sep15 |
141114 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
| Dec15 |
141114 |
99.830 |
99.830 |
99.830 |
99.830 |
unch |
|
|
|
| Mar16 |
141114 |
99.690 |
99.690 |
99.690 |
99.690 |
unch |
|
|
|
| Jun16 |
141114 |
99.550 |
99.550 |
99.550 |
99.550 |
unch |
|
|
|
| Sep16 |
141114 |
99.410 |
99.410 |
99.410 |
99.410 |
unch |
|
|
|
| Dec16 |
141114 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
|
|
|
| Mar17 |
141114 |
99.610 |
99.610 |
99.610 |
99.610 |
unch |
|
|
|
| Total Volume and Open Interest |
|
|
|
| 3-Mth Euro-Yen(SGX) |
| Dec14 |
141113 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
| Mar15 |
141113 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
| Jun15 |
141113 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
1 |
+0 |
| Sep15 |
141113 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
| Dec15 |
141113 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
0 |
33 |
+0 |
| Mar16 |
141113 |
99.69 |
99.69 |
99.69 |
99.69 |
unch |
|
|
|
| Jun16 |
141113 |
99.55 |
99.55 |
99.55 |
99.55 |
unch |
|
|
|
| Sep16 |
141113 |
99.41 |
99.41 |
99.41 |
99.41 |
unch |
|
|
|
| Total Volume and Open Interest |
0 |
69 |
+0 |
| Japanese Gov't Bonds(SGX) |
| Dec14 |
141113 |
145.87 |
146.15 |
145.72 |
146.11 |
+0.25 |
2,656 |
21,597 |
-112 |
| Mar15 |
141113 |
145.73 |
145.84 |
145.67 |
145.67 |
+0.25 |
0 |
8 |
+0 |
| Jun15 |
141113 |
145.10 |
145.10 |
145.10 |
145.10 |
+0.25 |
|
|
|
| Total Volume and Open Interest |
2,656 |
21,605 |
-112 |
| Euro-Bund(EUREX) |
| Dec14 |
141114 |
151.68 |
151.93 |
151.62 |
151.74 |
+0.12 |
600,003 |
1,233,519 |
+31,118 |
| Mar15 |
141114 |
152.49 |
152.73 |
152.47 |
152.55 |
+0.14 |
5,989 |
60,474 |
+2,557 |
| Jun15 |
141114 |
150.64 |
150.64 |
150.64 |
150.64 |
+0.12 |
0 |
5 |
+0 |
| Total Volume and Open Interest |
605,992 |
1,293,998 |
+33,675 |
| Euro-Bobl(EUREX) |
| Dec14 |
141114 |
128.27 |
128.28 |
128.20 |
128.24 |
+0.01 |
313,566 |
933,299 |
+18,527 |
| Mar15 |
141114 |
129.58 |
129.58 |
129.53 |
129.56 |
+0.02 |
3,023 |
17,148 |
+2,278 |
| Jun15 |
141114 |
128.24 |
128.24 |
128.24 |
128.24 |
+0.01 |
|
|
|
| Total Volume and Open Interest |
316,589 |
950,447 |
+20,805 |
| 3-Mth Euribor(EUREX) |
| Dec14 |
141114 |
99.910 |
99.910 |
99.910 |
99.910 |
-0.005 |
100 |
4,076 |
+42 |
| Mar15 |
141114 |
99.915 |
99.915 |
99.915 |
99.915 |
-0.005 |
0 |
3,629 |
+0 |
| Jun15 |
141114 |
99.920 |
99.920 |
99.920 |
99.920 |
-0.005 |
0 |
2,051 |
+0 |
| Total Volume and Open Interest |
104 |
49,730 |
+46 |
| Long Gilt(LIFFE) |
| Dec14 |
141114 |
115~29 |
116~17 |
115~27 |
116~08 |
+0~13 |
165,005 |
416,678 |
+10,288 |
| Mar15 |
141114 |
115~10 |
115~20 |
115~08 |
115~13 |
+0~13 |
0 |
5 |
+0 |
| Total Volume and Open Interest |
165,005 |
416,683 |
+10,288 |
| 3-Mth Short Sterling(LIFFE) |
| Dec14 |
141114 |
99.43 |
99.44 |
99.43 |
99.43 |
unch |
79,090 |
389,956 |
-18,388 |
| Mar15 |
141114 |
99.38 |
99.39 |
99.37 |
99.38 |
unch |
162,673 |
426,627 |
-2,265 |
| Jun15 |
141114 |
99.29 |
99.31 |
99.28 |
99.30 |
+0.01 |
142,499 |
506,760 |
+2,830 |
| Sep15 |
141114 |
99.16 |
99.19 |
99.15 |
99.17 |
+0.02 |
170,904 |
354,559 |
+19,470 |
| Dec15 |
141114 |
98.99 |
99.04 |
98.98 |
99.01 |
+0.03 |
188,864 |
348,917 |
-26,937 |
| Mar16 |
141114 |
98.81 |
98.88 |
98.81 |
98.85 |
+0.04 |
156,965 |
233,276 |
+12,101 |
| Total Volume and Open Interest |
1,403,733 |
3,297,130 |
-28,177 |
| 3-Mth Euribor(LIFFE) |
| Dec14 |
141114 |
99.910 |
99.915 |
99.905 |
99.910 |
-0.005 |
25,697 |
471,416 |
+2,011 |
| Mar15 |
141114 |
99.920 |
99.920 |
99.910 |
99.915 |
-0.005 |
10,498 |
409,103 |
+4,124 |
| Jun15 |
141114 |
99.925 |
99.925 |
99.915 |
99.920 |
-0.005 |
16,454 |
332,725 |
-4,271 |
| Total Volume and Open Interest |
195,213 |
3,363,957 |
+15,516 |
| 3-Mth Aus T-Bills(SFE) |
| Dec14 |
141114 |
97.23 |
97.24 |
97.23 |
97.24 |
unch |
17,981 |
134,926 |
-919 |
| Mar15 |
141114 |
97.24 |
97.26 |
97.24 |
97.26 |
+0.01 |
37,094 |
233,098 |
-323 |
| Jun15 |
141114 |
97.24 |
97.26 |
97.24 |
97.26 |
+0.01 |
27,329 |
213,647 |
+230 |
| Sep15 |
141114 |
97.22 |
97.24 |
97.21 |
97.23 |
unch |
13,400 |
159,618 |
+570 |
| Dec15 |
141114 |
97.17 |
97.20 |
97.17 |
97.19 |
+0.01 |
14,880 |
98,178 |
+3,241 |
| Mar16 |
141114 |
97.12 |
97.15 |
97.12 |
97.15 |
+0.02 |
9,117 |
57,191 |
-595 |
| Jun16 |
141114 |
97.07 |
97.10 |
97.06 |
97.09 |
+0.02 |
2,845 |
30,530 |
+672 |
| Sep16 |
141114 |
97.02 |
97.05 |
97.02 |
97.05 |
+0.03 |
1,816 |
22,038 |
+569 |
| Dec16 |
141114 |
96.99 |
96.99 |
96.99 |
96.99 |
+0.02 |
51 |
3,912 |
-52 |
| Mar17 |
141114 |
96.95 |
96.95 |
96.94 |
96.94 |
+0.02 |
1 |
3,153 |
+0 |
| Total Volume and Open Interest |
124,514 |
959,039 |
+3,393 |
| 10-Year Aus T-Bonds(SFE) |
| Dec14 |
141114 |
96.63 |
96.67 |
96.63 |
96.65 |
+0.01 |
63,835 |
644,981 |
+2,885 |
| Mar15 |
141114 |
96.65 |
96.65 |
96.65 |
96.65 |
+0.01 |
|
|
|
| Total Volume and Open Interest |
63,835 |
644,981 |
+2,885 |
| 3-Year Aus T-Bonds(SFE) |
| Dec14 |
141114 |
97.37 |
97.40 |
97.37 |
97.39 |
+0.01 |
141,627 |
653,802 |
+4,945 |
| Mar15 |
141114 |
97.39 |
97.39 |
97.39 |
97.39 |
+0.01 |
|
|
|
| Total Volume and Open Interest |
141,627 |
653,802 |
+4,945 |
| Gold(CMX) |
| Dec14 |
141114 |
1161.8 |
1192.9 |
1146.0 |
1185.6 |
+24.1 |
183,582 |
231,484 |
-14,642 |
| Feb15 |
141114 |
1162.0 |
1193.5 |
1146.9 |
1186.3 |
+24.0 |
42,566 |
108,796 |
+12,800 |
| Apr15 |
141114 |
1159.3 |
1193.3 |
1148.9 |
1186.8 |
+24.0 |
4,956 |
31,603 |
+693 |
| Jun15 |
141114 |
1161.9 |
1192.6 |
1148.0 |
1187.4 |
+24.1 |
4,728 |
21,390 |
+478 |
| Aug15 |
141114 |
1155.0 |
1187.9 |
1152.7 |
1187.9 |
+24.1 |
931 |
7,323 |
+260 |
| Oct15 |
141114 |
1179.5 |
1189.9 |
1179.5 |
1188.6 |
+24.1 |
47 |
2,613 |
+27 |
| Dec15 |
141114 |
1162.9 |
1193.5 |
1153.4 |
1189.4 |
+24.1 |
2,871 |
18,242 |
+1,413 |
| Feb16 |
141114 |
1190.4 |
1190.4 |
1190.4 |
1190.4 |
+24.1 |
0 |
2,406 |
+0 |
| Apr16 |
141114 |
1153.2 |
1191.6 |
1153.2 |
1191.6 |
+24.1 |
0 |
262 |
+0 |
| Jun16 |
141114 |
1198.0 |
1198.0 |
1193.0 |
1193.0 |
+24.1 |
355 |
4,424 |
+127 |
| Aug16 |
141114 |
1194.7 |
1194.7 |
1194.7 |
1194.7 |
+24.1 |
|
|
|
| Total Volume and Open Interest |
240,400 |
444,599 |
+1,177 |
| Silver(CMX) |
| Dec14 |
141114 |
1563.0 |
1638.0 |
1525.0 |
1631.4 |
+69.3 |
48,949 |
86,157 |
-5,262 |
| Mar15 |
141114 |
1567.0 |
1643.0 |
1530.0 |
1636.4 |
+69.3 |
18,363 |
49,118 |
+6,201 |
| May15 |
141114 |
1540.5 |
1638.8 |
1535.0 |
1638.8 |
+69.6 |
957 |
7,775 |
+154 |
| Jul15 |
141114 |
1546.5 |
1641.1 |
1542.5 |
1641.1 |
+69.8 |
310 |
5,219 |
-45 |
| Sep15 |
141114 |
1640.5 |
1643.3 |
1640.5 |
1643.3 |
+70.0 |
0 |
2,123 |
+0 |
| Dec15 |
141114 |
1550.0 |
1646.2 |
1548.0 |
1646.2 |
+70.2 |
598 |
11,596 |
+3 |
| Mar16 |
141114 |
1649.2 |
1649.2 |
1649.2 |
1649.2 |
+70.2 |
0 |
397 |
+0 |
| Total Volume and Open Interest |
69,764 |
171,698 |
+1,014 |
| Platinum(NYMEX) |
| Jan15 |
141114 |
1196.0 |
1216.5 |
1177.5 |
1213.1 |
+14.1 |
7,575 |
56,305 |
+150 |
| Apr15 |
141114 |
1197.1 |
1215.9 |
1179.0 |
1214.6 |
+14.0 |
653 |
4,302 |
+319 |
| Jul15 |
141114 |
1216.7 |
1216.7 |
1216.7 |
1216.7 |
+14.1 |
91 |
103 |
+89 |
| Oct15 |
141114 |
1203.9 |
1219.4 |
1203.9 |
1219.4 |
+14.1 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
8,319 |
60,725 |
+558 |
| Palladium(NYMEX) |
| Dec14 |
141114 |
769.35 |
773.90 |
751.50 |
771.35 |
+0.50 |
5,731 |
24,626 |
-2,048 |
| Mar15 |
141114 |
767.60 |
775.00 |
753.80 |
772.60 |
+0.45 |
2,138 |
10,123 |
+1,744 |
| Jun15 |
141114 |
772.80 |
772.80 |
772.80 |
772.80 |
+0.65 |
0 |
31 |
+0 |
| Total Volume and Open Interest |
7,869 |
34,781 |
-304 |
| Copper(CMX) |
| Dec14 |
141114 |
298.90 |
305.00 |
298.50 |
304.65 |
+5.20 |
40,491 |
73,667 |
-7,231 |
| Mar15 |
141114 |
298.30 |
304.25 |
298.00 |
303.85 |
+4.95 |
22,851 |
76,549 |
+7,736 |
| May15 |
141114 |
298.00 |
303.20 |
297.95 |
303.20 |
+4.75 |
3,519 |
10,360 |
+473 |
| Jul15 |
141114 |
297.95 |
302.90 |
297.80 |
302.90 |
+4.65 |
2,513 |
3,289 |
+20 |
| Sep15 |
141114 |
299.00 |
302.85 |
298.05 |
302.85 |
+4.65 |
2,613 |
2,863 |
+1,433 |
| Total Volume and Open Interest |
72,387 |
172,727 |
+2,366 |
| DJIA Index(CBOT) |
| Dec14 |
141114 |
17598 |
17626 |
17577 |
17604 |
+8 |
53 |
10,922 |
+19 |
| Mar15 |
141114 |
17531 |
17531 |
17522 |
17531 |
+9 |
0 |
2 |
+0 |
| Jun15 |
141114 |
17445 |
17445 |
17436 |
17445 |
+9 |
|
|
|
| Sep15 |
141114 |
17355 |
17355 |
17346 |
17355 |
+9 |
|
|
|
| Total Volume and Open Interest |
53 |
10,924 |
+19 |
| E-mini DJIA Index(CBOT) |
| Dec14 |
141114 |
17592 |
17639 |
17577 |
17604 |
+8 |
103,752 |
139,210 |
+4,129 |
| Mar15 |
141114 |
17532 |
17543 |
17508 |
17531 |
+9 |
32 |
483 |
+16 |
| Jun15 |
141114 |
17445 |
17445 |
17445 |
17445 |
+9 |
1 |
21 |
-1 |
| Sep15 |
141114 |
17355 |
17355 |
17355 |
17355 |
+9 |
|
|
|
| Total Volume and Open Interest |
103,785 |
139,714 |
+4,144 |
| S & P 500(CME) |
| Dec14 |
141114 |
2032.80 |
2039.50 |
2032.00 |
2038.00 |
+3.90 |
9,407 |
136,878 |
+1,619 |
| Mar15 |
141114 |
2030.60 |
2030.60 |
2025.50 |
2030.60 |
+4.10 |
179 |
8,309 |
+196 |
| Jun15 |
141114 |
2023.10 |
2023.10 |
2017.90 |
2023.10 |
+4.20 |
134 |
2,561 |
+132 |
| Sep15 |
141114 |
2016.20 |
2016.20 |
2011.00 |
2016.20 |
+4.20 |
0 |
80 |
+0 |
| Total Volume and Open Interest |
9,720 |
147,843 |
+1,947 |
| S & P 500 E-Mini(Globex) |
| Dec14 |
141114 |
2033.00 |
2039.75 |
2032.00 |
2038.00 |
+4.00 |
1,082,280 |
2,922,873 |
+54,087 |
| Mar15 |
141114 |
2027.00 |
2031.75 |
2024.75 |
2030.50 |
+4.00 |
14,695 |
60,538 |
+11,914 |
| Total Volume and Open Interest |
1,097,673 |
2,986,530 |
+65,825 |
| NASDAQ 100(CME) |
| Dec14 |
141114 |
4210.00 |
4225.50 |
4196.00 |
4222.00 |
+17.00 |
256 |
9,778 |
+95 |
| Mar15 |
141114 |
4203.00 |
4215.80 |
4202.00 |
4215.80 |
+17.30 |
|
|
|
| Jun15 |
141114 |
4203.80 |
4203.80 |
4203.80 |
4203.80 |
+17.30 |
|
|
|
| Total Volume and Open Interest |
256 |
9,778 |
+95 |
| NASDAQ 100 E-Mini(Globex) |
| Dec14 |
141114 |
4203.30 |
4225.80 |
4195.80 |
4222.00 |
+17.00 |
202,720 |
351,853 |
+5,595 |
| Mar15 |
141114 |
4200.50 |
4217.80 |
4189.80 |
4215.80 |
+17.30 |
373 |
749 |
+34 |
| Total Volume and Open Interest |
203,094 |
352,669 |
+5,628 |
| S & P Midcap 400(CME) |
| Dec14 |
141114 |
1429.90 |
1429.90 |
1429.90 |
1429.90 |
+1.30 |
390 |
3,801 |
-218 |
| Mar15 |
141114 |
1426.60 |
1426.60 |
1426.60 |
1426.60 |
+1.30 |
|
|
|
| Jun15 |
141114 |
1424.60 |
1424.60 |
1424.60 |
1424.60 |
+1.30 |
|
|
|
| Total Volume and Open Interest |
390 |
3,801 |
-218 |
| Volatility Index(CBOE) |
| Nov14 |
141114 |
14.65 |
14.75 |
14.30 |
14.35 |
-0.35 |
41,392 |
106,401 |
-13,668 |
| Dec14 |
141114 |
15.50 |
15.68 |
15.25 |
15.30 |
-0.25 |
50,124 |
135,149 |
+10,033 |
| Jan15 |
141114 |
16.24 |
16.35 |
15.95 |
16.00 |
-0.25 |
15,262 |
46,910 |
+1,361 |
| Feb15 |
141114 |
16.90 |
16.98 |
16.60 |
16.65 |
-0.30 |
8,912 |
34,748 |
+834 |
| Total Volume and Open Interest |
125,873 |
393,390 |
-1,008 |
| Russell 2000 E-Mini(Globex) |
| Nikkei 225(CME) |
| Dec14 |
141114 |
17465 |
17560 |
17335 |
17515 |
+80 |
23,886 |
65,061 |
-1,179 |
| Mar15 |
141114 |
17485 |
17590 |
17415 |
17560 |
+80 |
149 |
2,237 |
+33 |
| Total Volume and Open Interest |
24,035 |
67,298 |
-1,146 |
| Nikkei 225(SGX) |
| Dec14 |
141114 |
17495 |
17520 |
17445 |
17470 |
+55 |
196,615 |
329,862 |
+9,240 |
| Mar15 |
141114 |
17505 |
17505 |
17475 |
17480 |
+85 |
45 |
2,984 |
+9 |
| Jun15 |
141114 |
17495 |
17495 |
17495 |
17495 |
+190 |
0 |
2,601 |
+0 |
| Total Volume and Open Interest |
199,696 |
362,305 |
+11,447 |
| CAC 40(EURONEXT) |
| Nov14 |
141114 |
4198.0 |
4214.0 |
4163.5 |
4203.5 |
+15.5 |
116,045 |
248,773 |
-2,640 |
| Dec14 |
141114 |
4187.5 |
4200.0 |
4153.5 |
4193.0 |
+16.0 |
13,984 |
13,098 |
+269 |
| Jan15 |
141114 |
4193.0 |
4193.0 |
4193.0 |
4193.0 |
+15.5 |
|
|
|
| Total Volume and Open Interest |
130,029 |
262,032 |
-2,321 |
| Hang Seng Index(HKFE) |
| Nov14 |
141114 |
23981 |
24087 |
23944 |
24030 |
+49 |
45,571 |
108,664 |
+1,365 |
| Dec14 |
141114 |
23997 |
24100 |
23965 |
24040 |
+41 |
1,544 |
11,582 |
+146 |
| Total Volume and Open Interest |
47,185 |
122,354 |
+1,516 |
| DAX(EUREX) |
| Dec14 |
141114 |
9260.0 |
9290.0 |
9182.0 |
9243.0 |
-10.0 |
127,947 |
136,114 |
+3,976 |
| Mar15 |
141114 |
9273.5 |
9291.0 |
9209.0 |
9251.5 |
-9.5 |
952 |
11,024 |
+684 |
| Jun15 |
141114 |
9306.0 |
9306.0 |
9223.0 |
9268.0 |
-9.5 |
17 |
1,051 |
+2 |
| Total Volume and Open Interest |
128,916 |
148,189 |
+4,662 |
| FT-SE 100(EURONEXT) |
| Dec14 |
141114 |
6642.00 |
6653.00 |
6600.00 |
6642.00 |
+6.50 |
76,343 |
557,060 |
-4,855 |
| Mar15 |
141114 |
6570.00 |
6593.00 |
6558.00 |
6585.50 |
+5.50 |
6 |
19,042 |
-5 |
| Jun15 |
141114 |
6532.00 |
6532.00 |
6532.00 |
6532.00 |
+5.50 |
0 |
80 |
+0 |
| Total Volume and Open Interest |
76,349 |
576,182 |
-4,860 |
| SPI 200(SFE) |
| Dec14 |
141114 |
5448.0 |
5473.0 |
5431.0 |
5469.0 |
+20.0 |
25,602 |
229,706 |
+2,674 |
| Mar15 |
141114 |
5421.0 |
5430.0 |
5421.0 |
5430.0 |
+22.0 |
34 |
3,268 |
+7 |
| Jun15 |
141114 |
5428.0 |
5428.0 |
5428.0 |
5428.0 |
+22.0 |
74 |
2,724 |
+40 |
| Total Volume and Open Interest |
26,012 |
238,357 |
+2,831 |
| FTSE MIB(ISE) |
| Dec14 |
141114 |
18800.00 |
18990.00 |
18625.00 |
18943.00 |
+205.00 |
42,895 |
37,560 |
-2,355 |
| Mar15 |
141114 |
18770.00 |
18980.00 |
18650.00 |
18960.00 |
+202.00 |
44 |
466 |
-1 |
| Jun15 |
141114 |
18605.00 |
18605.00 |
18605.00 |
18605.00 |
+202.00 |
|
|
|
| Total Volume and Open Interest |
42,939 |
38,026 |
-2,356 |
| KOSPI 200(KFE) |
| Dec14 |
141114 |
248.45 |
248.50 |
248.20 |
248.50 |
-2.00 |
163,468 |
131,410 |
-1,905 |
| Mar15 |
141114 |
247.20 |
247.25 |
247.15 |
247.25 |
-2.00 |
451 |
4,193 |
+176 |
| Jun15 |
141114 |
249.95 |
249.95 |
249.95 |
249.95 |
-0.75 |
1 |
1,296 |
+1 |
| Total Volume and Open Interest |
163,921 |
137,454 |
-1,718 |
| GSCI(CME) |
| Nov14 |
141114 |
521.30 |
521.30 |
512.90 |
521.30 |
+8.30 |
2,172 |
2,909 |
-1,860 |
| Dec14 |
141114 |
522.75 |
522.75 |
514.40 |
522.75 |
+8.25 |
2,238 |
6,891 |
+1,854 |
| Jan15 |
141114 |
524.25 |
524.25 |
515.90 |
524.25 |
+8.25 |
|
|
|
| Total Volume and Open Interest |
4,410 |
9,800 |
-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. |
|
|
MRCI Online
