|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed December 03, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan15 |
141203 |
995.50 |
999.50 |
983.75 |
998.25 |
+2.50 |
102,853 |
272,783 |
-4,252 |
Mar15 |
141203 |
1002.75 |
1006.75 |
991.00 |
1005.25 |
+2.25 |
37,075 |
146,793 |
+5,283 |
May15 |
141203 |
1010.00 |
1013.75 |
998.00 |
1012.25 |
+2.25 |
11,430 |
75,647 |
+783 |
Jul15 |
141203 |
1014.00 |
1018.50 |
1003.00 |
1017.25 |
+2.50 |
12,960 |
77,411 |
+1,273 |
Aug15 |
141203 |
1013.00 |
1017.75 |
1006.00 |
1016.75 |
+2.50 |
256 |
4,561 |
+22 |
Sep15 |
141203 |
991.75 |
996.50 |
985.00 |
996.50 |
+2.25 |
21 |
1,027 |
-1 |
Nov15 |
141203 |
981.00 |
984.00 |
969.50 |
981.75 |
+1.00 |
4,968 |
90,767 |
+273 |
Jan16 |
141203 |
983.75 |
987.75 |
977.00 |
987.75 |
+1.25 |
48 |
1,505 |
+18 |
Mar16 |
141203 |
990.00 |
994.00 |
990.00 |
994.00 |
+1.50 |
71 |
783 |
+32 |
May16 |
141203 |
997.50 |
997.50 |
996.25 |
997.50 |
+1.25 |
42 |
343 |
+2 |
Jul16 |
141203 |
996.00 |
1003.00 |
995.00 |
1003.00 |
+1.00 |
38 |
320 |
+18 |
Aug16 |
141203 |
1003.25 |
1003.25 |
1002.50 |
1003.25 |
+0.75 |
0 |
28 |
+0 |
Sep16 |
141203 |
991.00 |
991.00 |
990.25 |
991.00 |
+0.75 |
0 |
14 |
+0 |
Nov16 |
141203 |
985.00 |
989.25 |
978.25 |
989.25 |
+3.50 |
52 |
2,081 |
+23 |
Total Volume and Open Interest |
169,814 |
674,266 |
+3,474 |
Soybean Meal(CBOT) |
Dec14 |
141203 |
384.30 |
384.30 |
375.50 |
381.10 |
-2.00 |
3,163 |
7,479 |
-1,371 |
Jan15 |
141203 |
358.10 |
358.20 |
349.40 |
353.80 |
-4.10 |
31,683 |
124,094 |
-5,014 |
Mar15 |
141203 |
343.20 |
343.70 |
337.00 |
340.90 |
-2.30 |
14,287 |
106,824 |
+745 |
May15 |
141203 |
337.60 |
337.80 |
331.70 |
335.80 |
-1.40 |
8,894 |
46,240 |
+675 |
Jul15 |
141203 |
336.70 |
336.80 |
330.90 |
335.10 |
-1.40 |
5,289 |
38,276 |
+929 |
Aug15 |
141203 |
335.70 |
335.70 |
330.80 |
334.30 |
-1.40 |
324 |
7,006 |
+56 |
Sep15 |
141203 |
333.60 |
333.60 |
328.90 |
332.10 |
-1.50 |
80 |
5,274 |
+5 |
Oct15 |
141203 |
327.90 |
327.90 |
322.90 |
326.00 |
-1.90 |
254 |
5,023 |
+47 |
Dec15 |
141203 |
326.20 |
326.20 |
321.00 |
324.00 |
-2.20 |
1,357 |
19,864 |
+428 |
Jan16 |
141203 |
326.00 |
326.80 |
322.40 |
324.60 |
-2.20 |
16 |
1,169 |
+9 |
Total Volume and Open Interest |
65,436 |
362,312 |
-3,433 |
Soybean Oil(CBOT) |
Dec14 |
141203 |
31.26 |
31.86 |
31.17 |
31.86 |
+0.69 |
3,123 |
2,820 |
-1,984 |
Jan15 |
141203 |
31.28 |
32.06 |
31.28 |
31.94 |
+0.66 |
65,643 |
155,511 |
-2,137 |
Mar15 |
141203 |
31.56 |
32.28 |
31.50 |
32.15 |
+0.62 |
32,882 |
93,984 |
+2,779 |
May15 |
141203 |
31.79 |
32.49 |
31.71 |
32.37 |
+0.61 |
11,560 |
38,063 |
+167 |
Jul15 |
141203 |
32.01 |
32.71 |
31.98 |
32.60 |
+0.60 |
8,209 |
39,495 |
+454 |
Aug15 |
141203 |
32.08 |
32.67 |
32.00 |
32.67 |
+0.60 |
1,014 |
6,315 |
+184 |
Sep15 |
141203 |
32.11 |
32.69 |
32.05 |
32.69 |
+0.59 |
1,712 |
5,309 |
+480 |
Oct15 |
141203 |
31.96 |
32.54 |
31.91 |
32.54 |
+0.59 |
1,033 |
5,124 |
+297 |
Dec15 |
141203 |
32.02 |
32.64 |
31.80 |
32.54 |
+0.58 |
2,794 |
26,028 |
+907 |
Jan16 |
141203 |
32.35 |
32.70 |
32.13 |
32.70 |
+0.57 |
37 |
1,503 |
+12 |
Total Volume and Open Interest |
128,077 |
376,889 |
+1,214 |
Canola(WCE) |
Jan15 |
141203 |
416.2 |
417.5 |
411.3 |
412.3 |
-4.6 |
16,286 |
61,018 |
-4,477 |
Mar15 |
141203 |
415.8 |
416.9 |
409.2 |
410.3 |
-5.0 |
8,406 |
58,802 |
+4,694 |
May15 |
141203 |
417.6 |
418.7 |
410.9 |
411.5 |
-5.4 |
1,090 |
11,989 |
-234 |
Jul15 |
141203 |
418.0 |
418.1 |
411.3 |
412.5 |
-5.6 |
917 |
10,743 |
-221 |
Nov15 |
141203 |
415.0 |
415.0 |
406.8 |
409.0 |
-6.0 |
608 |
6,091 |
+229 |
Total Volume and Open Interest |
27,310 |
149,335 |
-8 |
Corn(CBOT) |
Dec14 |
141203 |
367.50 |
369.50 |
364.25 |
368.75 |
+1.00 |
18,534 |
28,812 |
-4,625 |
Mar15 |
141203 |
381.50 |
382.50 |
377.25 |
382.00 |
+0.75 |
151,229 |
665,983 |
+573 |
May15 |
141203 |
389.75 |
391.25 |
386.00 |
390.50 |
+0.75 |
26,115 |
149,163 |
+117 |
Jul15 |
141203 |
396.50 |
398.00 |
392.75 |
397.50 |
+0.75 |
14,008 |
135,158 |
+1,596 |
Sep15 |
141203 |
401.25 |
403.00 |
397.75 |
402.50 |
+1.00 |
3,068 |
28,580 |
+357 |
Dec15 |
141203 |
410.00 |
412.25 |
406.25 |
411.75 |
+1.75 |
7,736 |
151,673 |
+567 |
Mar16 |
141203 |
417.25 |
421.25 |
415.00 |
421.00 |
+2.25 |
416 |
22,687 |
+88 |
May16 |
141203 |
424.00 |
427.50 |
421.50 |
427.50 |
+2.00 |
17 |
1,647 |
+2 |
Jul16 |
141203 |
428.00 |
433.25 |
428.00 |
433.00 |
+2.75 |
18 |
2,526 |
+4 |
Sep16 |
141203 |
424.25 |
425.00 |
423.25 |
425.00 |
+1.75 |
0 |
732 |
+0 |
Total Volume and Open Interest |
221,162 |
1,194,062 |
-1,305 |
Wheat(CBOT) |
Dec14 |
141203 |
604.00 |
605.25 |
590.00 |
597.00 |
-8.25 |
1,927 |
2,104 |
-1,059 |
Mar15 |
141203 |
603.00 |
606.50 |
585.25 |
589.50 |
-13.75 |
91,685 |
231,543 |
+1,046 |
May15 |
141203 |
608.75 |
612.00 |
591.00 |
595.25 |
-13.50 |
15,420 |
50,941 |
-136 |
Jul15 |
141203 |
612.00 |
615.75 |
595.25 |
599.00 |
-13.75 |
12,259 |
55,659 |
+1,804 |
Sep15 |
141203 |
619.00 |
619.75 |
602.25 |
605.75 |
-14.00 |
1,214 |
12,277 |
+300 |
Dec15 |
141203 |
630.50 |
630.75 |
612.75 |
616.25 |
-13.00 |
1,384 |
20,062 |
+251 |
Total Volume and Open Interest |
123,997 |
374,810 |
+2,232 |
Wheat(KCBT) |
Dec14 |
141203 |
638.50 |
648.75 |
630.25 |
631.75 |
-17.00 |
539 |
1,110 |
-389 |
Mar15 |
141203 |
651.00 |
653.25 |
636.25 |
639.75 |
-12.50 |
19,006 |
91,585 |
-219 |
May15 |
141203 |
653.75 |
655.00 |
639.75 |
642.50 |
-12.50 |
2,782 |
16,653 |
-430 |
Jul15 |
141203 |
652.00 |
654.50 |
639.75 |
642.50 |
-11.50 |
3,701 |
25,660 |
-86 |
Sep15 |
141203 |
663.00 |
663.50 |
651.00 |
651.50 |
-12.00 |
284 |
4,008 |
+11 |
Dec15 |
141203 |
674.00 |
677.00 |
664.00 |
666.00 |
-11.00 |
274 |
3,495 |
+42 |
Total Volume and Open Interest |
26,685 |
142,879 |
-1,033 |
Wheat(MGE) |
Dec14 |
141203 |
646.00 |
646.00 |
635.50 |
635.50 |
-20.50 |
500 |
412 |
-245 |
Mar15 |
141203 |
631.00 |
632.75 |
618.75 |
621.25 |
-11.25 |
6,488 |
43,033 |
+1,330 |
May15 |
141203 |
639.00 |
639.75 |
625.50 |
627.00 |
-12.75 |
1,080 |
7,789 |
-89 |
Jul15 |
141203 |
646.00 |
648.50 |
633.00 |
634.25 |
-13.25 |
891 |
6,157 |
+188 |
Sep15 |
141203 |
654.50 |
654.50 |
640.50 |
641.75 |
-12.75 |
236 |
3,921 |
+89 |
Total Volume and Open Interest |
9,361 |
65,053 |
+1,346 |
Oats(CBOT) |
Dec14 |
141203 |
301.00 |
301.00 |
294.75 |
295.25 |
-0.75 |
51 |
102 |
+25 |
Mar15 |
141203 |
309.25 |
314.75 |
305.25 |
307.75 |
-0.75 |
652 |
6,754 |
-215 |
May15 |
141203 |
312.75 |
315.00 |
308.00 |
308.50 |
-2.00 |
14 |
790 |
+5 |
Jul15 |
141203 |
315.00 |
315.00 |
308.00 |
308.00 |
-5.50 |
11 |
282 |
+5 |
Total Volume and Open Interest |
731 |
8,054 |
-178 |
Rough Rice(CBOT) |
Jan15 |
141203 |
12.18 |
12.20 |
12.11 |
12.14 |
-0.05 |
981 |
6,544 |
+2 |
Mar15 |
141203 |
12.41 |
12.44 |
12.37 |
12.40 |
-0.05 |
710 |
3,591 |
+410 |
May15 |
141203 |
12.65 |
12.65 |
12.65 |
12.65 |
-0.05 |
6 |
44 |
+6 |
Jul15 |
141203 |
12.89 |
12.89 |
12.85 |
12.85 |
-0.05 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,697 |
10,181 |
+418 |
Live Cattle(CME) |
Dec14 |
141203 |
168.185 |
168.185 |
165.830 |
166.850 |
-1.780 |
15,060 |
42,182 |
-3,992 |
Feb15 |
141203 |
168.550 |
168.600 |
166.100 |
167.130 |
-1.920 |
27,152 |
145,249 |
+2,570 |
Apr15 |
141203 |
168.250 |
168.285 |
166.080 |
166.850 |
-1.900 |
9,780 |
71,670 |
+303 |
Jun15 |
141203 |
161.130 |
161.185 |
159.185 |
160.350 |
-1.400 |
4,278 |
41,983 |
+800 |
Aug15 |
141203 |
158.075 |
158.185 |
156.575 |
157.700 |
-0.850 |
1,378 |
9,479 |
+59 |
Oct15 |
141203 |
159.035 |
159.035 |
157.630 |
158.700 |
-1.100 |
476 |
6,423 |
+87 |
Total Volume and Open Interest |
58,555 |
321,903 |
-55 |
Feeder Cattle(CME) |
Jan15 |
141203 |
235.785 |
235.800 |
233.035 |
234.830 |
-0.720 |
4,554 |
19,877 |
-92 |
Mar15 |
141203 |
233.380 |
233.380 |
230.485 |
231.900 |
-1.585 |
2,277 |
8,656 |
+237 |
Apr15 |
141203 |
234.150 |
234.150 |
231.380 |
232.850 |
-1.530 |
686 |
4,564 |
+204 |
May15 |
141203 |
233.080 |
233.400 |
231.300 |
232.900 |
-1.400 |
563 |
5,930 |
+75 |
Aug15 |
141203 |
233.985 |
233.985 |
231.650 |
233.185 |
-1.465 |
305 |
4,021 |
+63 |
Sep15 |
141203 |
233.330 |
233.330 |
231.100 |
232.750 |
-1.350 |
43 |
353 |
+7 |
Oct15 |
141203 |
233.100 |
233.100 |
231.000 |
232.785 |
-1.215 |
51 |
195 |
+34 |
Total Volume and Open Interest |
8,490 |
43,610 |
+537 |
Lean Hogs(CME) |
Dec14 |
141203 |
89.400 |
89.400 |
88.000 |
88.050 |
-1.450 |
10,557 |
26,506 |
-2,085 |
Feb15 |
141203 |
88.230 |
88.800 |
86.550 |
86.885 |
-2.115 |
18,335 |
101,592 |
+1,898 |
Apr15 |
141203 |
90.250 |
90.250 |
88.000 |
88.150 |
-2.850 |
4,993 |
54,553 |
+594 |
May15 |
141203 |
92.500 |
92.500 |
91.000 |
92.000 |
-1.600 |
9 |
1,214 |
+4 |
Jun15 |
141203 |
95.500 |
95.850 |
94.080 |
94.350 |
-2.250 |
3,432 |
31,742 |
+528 |
Jul15 |
141203 |
94.400 |
94.400 |
92.850 |
93.000 |
-1.700 |
1,345 |
11,805 |
+75 |
Aug15 |
141203 |
92.135 |
92.550 |
91.135 |
91.500 |
-1.650 |
725 |
5,985 |
+191 |
Oct15 |
141203 |
80.135 |
80.450 |
79.250 |
79.785 |
-1.045 |
267 |
2,725 |
+81 |
Total Volume and Open Interest |
39,739 |
238,567 |
+1,290 |
Class III Milk(CME) |
Nov14 |
141203 |
21.94 |
21.94 |
21.94 |
21.94 |
+0.03 |
43 |
4,456 |
+8 |
Dec14 |
141203 |
17.87 |
17.98 |
17.76 |
17.85 |
-0.07 |
653 |
5,096 |
-105 |
Jan15 |
141203 |
16.63 |
16.80 |
16.51 |
16.60 |
unch |
1,087 |
4,631 |
+171 |
Feb15 |
141203 |
16.01 |
16.12 |
15.83 |
16.02 |
+0.03 |
741 |
4,461 |
+59 |
Mar15 |
141203 |
16.10 |
16.10 |
15.86 |
16.03 |
+0.05 |
380 |
3,924 |
+138 |
Apr15 |
141203 |
16.15 |
16.18 |
16.00 |
16.06 |
-0.04 |
240 |
3,126 |
+66 |
May15 |
141203 |
16.35 |
16.38 |
16.27 |
16.35 |
+0.03 |
280 |
3,062 |
+109 |
Jun15 |
141203 |
16.65 |
16.67 |
16.53 |
16.57 |
-0.08 |
271 |
2,856 |
+52 |
Jul15 |
141203 |
16.73 |
16.74 |
16.67 |
16.67 |
-0.03 |
174 |
2,196 |
+97 |
Aug15 |
141203 |
17.05 |
17.05 |
16.94 |
16.96 |
-0.02 |
122 |
2,120 |
+48 |
Sep15 |
141203 |
17.18 |
17.20 |
17.08 |
17.08 |
-0.10 |
115 |
1,963 |
+59 |
Oct15 |
141203 |
17.18 |
17.18 |
17.11 |
17.15 |
-0.01 |
110 |
1,627 |
+61 |
Nov15 |
141203 |
17.12 |
17.15 |
17.05 |
17.06 |
-0.06 |
96 |
1,457 |
+52 |
Total Volume and Open Interest |
4,418 |
42,705 |
+868 |
Cocoa(ICE) |
Dec14 |
141203 |
2889 |
2889 |
2889 |
2889 |
-7 |
8 |
78 |
-8 |
Mar15 |
141203 |
2858 |
2869 |
2844 |
2852 |
-7 |
12,699 |
93,027 |
+1,517 |
May15 |
141203 |
2857 |
2864 |
2841 |
2847 |
-8 |
4,304 |
45,055 |
-47 |
Jul15 |
141203 |
2858 |
2858 |
2839 |
2844 |
-8 |
1,388 |
16,103 |
+29 |
Sep15 |
141203 |
2844 |
2850 |
2838 |
2842 |
-8 |
391 |
11,288 |
+194 |
Dec15 |
141203 |
2830 |
2833 |
2828 |
2828 |
-8 |
39 |
8,682 |
+6 |
Mar16 |
141203 |
2818 |
2818 |
2818 |
2818 |
-8 |
16 |
4,931 |
-6 |
Total Volume and Open Interest |
18,863 |
180,459 |
+1,684 |
Coffee "C"(ICE) |
Dec14 |
141203 |
183.50 |
183.50 |
182.55 |
182.55 |
+0.25 |
43 |
101 |
-34 |
Mar15 |
141203 |
184.00 |
186.05 |
183.00 |
183.65 |
+0.25 |
16,669 |
91,985 |
+2,531 |
May15 |
141203 |
187.00 |
188.25 |
185.50 |
186.15 |
+0.25 |
4,500 |
24,934 |
+800 |
Jul15 |
141203 |
189.70 |
190.85 |
187.85 |
188.50 |
+0.20 |
3,258 |
15,066 |
+1,576 |
Sep15 |
141203 |
191.85 |
193.05 |
190.05 |
190.70 |
+0.20 |
844 |
8,294 |
+465 |
Dec15 |
141203 |
193.00 |
195.15 |
192.20 |
192.85 |
+0.35 |
664 |
7,553 |
+617 |
Total Volume and Open Interest |
26,370 |
155,645 |
+6,132 |
Orange Juice(ICE) |
Jan15 |
141203 |
145.75 |
147.90 |
144.25 |
147.75 |
+2.00 |
1,510 |
8,070 |
-622 |
Mar15 |
141203 |
147.40 |
150.00 |
147.30 |
149.90 |
+2.20 |
558 |
3,483 |
+504 |
May15 |
141203 |
148.90 |
150.50 |
148.90 |
150.50 |
+2.25 |
0 |
843 |
+0 |
Jul15 |
141203 |
151.55 |
151.55 |
151.55 |
151.55 |
+2.25 |
0 |
239 |
+0 |
Sep15 |
141203 |
153.35 |
153.35 |
153.35 |
153.35 |
+2.25 |
0 |
65 |
+0 |
Nov15 |
141203 |
154.70 |
154.70 |
154.70 |
154.70 |
+2.15 |
0 |
28 |
+0 |
Total Volume and Open Interest |
2,068 |
12,740 |
-118 |
Sugar #11(ICE) |
Mar15 |
141203 |
15.21 |
15.26 |
15.07 |
15.09 |
-0.15 |
50,601 |
461,948 |
-880 |
May15 |
141203 |
15.68 |
15.68 |
15.47 |
15.49 |
-0.15 |
14,476 |
145,549 |
+87 |
Jul15 |
141203 |
15.95 |
15.95 |
15.74 |
15.76 |
-0.15 |
9,825 |
101,194 |
-18 |
Oct15 |
141203 |
16.27 |
16.30 |
16.11 |
16.13 |
-0.16 |
3,832 |
65,634 |
+863 |
Mar16 |
141203 |
16.98 |
17.00 |
16.82 |
16.84 |
-0.15 |
1,990 |
31,016 |
+607 |
May16 |
141203 |
17.12 |
17.12 |
16.98 |
16.98 |
-0.14 |
517 |
7,689 |
+6 |
Jul16 |
141203 |
17.03 |
17.05 |
16.97 |
16.99 |
-0.12 |
417 |
9,136 |
+177 |
Oct16 |
141203 |
17.20 |
17.21 |
17.14 |
17.16 |
-0.12 |
299 |
8,781 |
+262 |
Total Volume and Open Interest |
82,027 |
838,713 |
+1,170 |
London Cocoa(LCE) |
Dec14 |
141203 |
1951 |
1952 |
1936 |
1938 |
-11 |
9,366 |
22,468 |
-3,597 |
Mar15 |
141203 |
1905 |
1907 |
1892 |
1895 |
-9 |
7,790 |
94,479 |
+2,851 |
May15 |
141203 |
1896 |
1896 |
1883 |
1885 |
-8 |
2,247 |
36,288 |
+76 |
Jul15 |
141203 |
1889 |
1889 |
1876 |
1878 |
-8 |
736 |
17,752 |
+65 |
Sep15 |
141203 |
1882 |
1882 |
1869 |
1871 |
-8 |
656 |
28,639 |
-66 |
Dec15 |
141203 |
1864 |
1866 |
1859 |
1859 |
-8 |
142 |
13,566 |
-45 |
Mar16 |
141203 |
1856 |
1857 |
1848 |
1849 |
-8 |
1,116 |
13,377 |
+418 |
Total Volume and Open Interest |
22,068 |
227,223 |
-283 |
London Sugar(LCE) |
Mar15 |
141203 |
400.50 |
400.50 |
396.10 |
396.30 |
-4.10 |
3,114 |
43,897 |
-12 |
May15 |
141203 |
411.30 |
412.00 |
407.10 |
407.20 |
-4.30 |
964 |
13,815 |
-91 |
Aug15 |
141203 |
423.50 |
424.00 |
419.10 |
419.10 |
-4.50 |
363 |
9,782 |
+223 |
Oct15 |
141203 |
430.00 |
431.30 |
427.50 |
427.50 |
-4.60 |
21 |
3,032 |
+6 |
Dec15 |
141203 |
438.40 |
439.00 |
436.70 |
436.70 |
-4.40 |
1 |
1,228 |
+0 |
Total Volume and Open Interest |
4,486 |
74,488 |
+137 |
Cotton(ICE) |
Dec14 |
141203 |
61.00 |
61.01 |
60.75 |
61.01 |
+0.26 |
26 |
409 |
-23 |
Mar15 |
141203 |
59.19 |
60.25 |
59.11 |
59.64 |
+0.26 |
16,435 |
127,629 |
+2,532 |
May15 |
141203 |
60.50 |
61.08 |
60.09 |
60.54 |
+0.26 |
2,941 |
26,605 |
+528 |
Jul15 |
141203 |
61.35 |
61.80 |
61.08 |
61.27 |
+0.14 |
647 |
10,315 |
+340 |
Oct15 |
141203 |
62.72 |
62.72 |
62.72 |
62.72 |
+0.13 |
5 |
5 |
+0 |
Dec15 |
141203 |
63.84 |
64.47 |
63.78 |
63.92 |
+0.13 |
222 |
10,592 |
+88 |
Total Volume and Open Interest |
20,287 |
175,756 |
+3,471 |
Lumber(CME) |
Jan15 |
141203 |
332.0 |
333.0 |
330.0 |
331.2 |
+2.3 |
693 |
3,744 |
-180 |
Mar15 |
141203 |
331.5 |
333.0 |
329.2 |
329.4 |
+0.1 |
520 |
1,579 |
+388 |
May15 |
141203 |
333.0 |
336.0 |
331.5 |
333.0 |
+1.0 |
4 |
46 |
-2 |
Jul15 |
141203 |
339.0 |
341.0 |
338.0 |
339.0 |
+0.5 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,217 |
5,375 |
+206 |
Crude Oil(NYM) |
Jan15 |
141203 |
67.60 |
68.23 |
66.80 |
67.38 |
+0.50 |
504,122 |
329,651 |
-12,406 |
Feb15 |
141203 |
67.70 |
68.32 |
66.86 |
67.46 |
+0.46 |
89,168 |
113,733 |
+6,544 |
Mar15 |
141203 |
67.80 |
68.43 |
67.01 |
67.56 |
+0.41 |
62,781 |
132,317 |
+1,402 |
Apr15 |
141203 |
68.25 |
68.61 |
67.22 |
67.76 |
+0.37 |
24,092 |
47,665 |
+634 |
May15 |
141203 |
68.38 |
68.83 |
67.45 |
67.97 |
+0.33 |
20,737 |
41,999 |
-130 |
Jun15 |
141203 |
68.65 |
69.00 |
67.64 |
68.15 |
+0.29 |
54,864 |
141,941 |
+1,953 |
Jul15 |
141203 |
68.81 |
69.01 |
67.75 |
68.28 |
+0.26 |
9,021 |
38,336 |
+353 |
Aug15 |
141203 |
68.75 |
69.14 |
67.90 |
68.41 |
+0.24 |
5,378 |
30,223 |
+253 |
Sep15 |
141203 |
69.04 |
69.30 |
68.19 |
68.59 |
+0.24 |
11,431 |
53,480 |
-187 |
Oct15 |
141203 |
69.12 |
69.48 |
68.40 |
68.77 |
+0.23 |
3,784 |
29,676 |
-12 |
Nov15 |
141203 |
68.96 |
69.72 |
68.55 |
69.00 |
+0.22 |
3,772 |
24,396 |
+39 |
Dec15 |
141203 |
69.59 |
70.03 |
68.77 |
69.27 |
+0.23 |
39,353 |
164,112 |
+1,836 |
Jan16 |
141203 |
69.45 |
69.77 |
69.20 |
69.45 |
+0.23 |
1,244 |
32,257 |
+98 |
Feb16 |
141203 |
70.27 |
70.27 |
69.66 |
69.66 |
+0.23 |
317 |
12,137 |
-26 |
Mar16 |
141203 |
69.80 |
69.90 |
69.80 |
69.89 |
+0.23 |
696 |
19,093 |
-30 |
Apr16 |
141203 |
70.12 |
70.12 |
70.12 |
70.12 |
+0.22 |
136 |
7,323 |
-27 |
Total Volume and Open Interest |
853,819 |
1,433,828 |
+1,718 |
e-miNY Crude Oil(NYM) |
Dec14 |
141119 |
74.225 |
75.375 |
73.925 |
74.575 |
-0.025 |
6,996 |
4,201 |
-573 |
Jan15 |
141203 |
67.600 |
68.225 |
66.800 |
67.375 |
+0.500 |
18,758 |
3,443 |
-1,142 |
Feb15 |
141203 |
67.700 |
68.275 |
66.950 |
67.450 |
+0.450 |
1,218 |
1,805 |
+238 |
Mar15 |
141203 |
67.950 |
68.150 |
67.050 |
67.550 |
+0.400 |
420 |
1,171 |
+273 |
Apr15 |
141203 |
68.025 |
68.500 |
67.400 |
67.750 |
+0.350 |
12 |
12 |
+2 |
May15 |
141203 |
67.975 |
67.975 |
67.975 |
67.975 |
+0.325 |
1 |
31 |
+0 |
Jun15 |
141203 |
67.825 |
68.150 |
67.825 |
68.150 |
+0.300 |
6 |
65 |
-3 |
Jul15 |
141203 |
68.275 |
68.275 |
68.275 |
68.275 |
+0.250 |
1 |
16 |
+1 |
Aug15 |
141203 |
68.400 |
68.400 |
68.400 |
68.400 |
+0.225 |
1 |
6 |
+0 |
Sep15 |
141203 |
68.600 |
68.600 |
68.600 |
68.600 |
+0.250 |
2 |
9 |
-2 |
Total Volume and Open Interest |
20,441 |
6,677 |
-632 |
NY Harbor ULSD(NYM) |
Jan15 |
141203 |
216.42 |
217.32 |
212.15 |
213.34 |
-2.10 |
68,562 |
113,510 |
+68 |
Feb15 |
141203 |
215.80 |
216.60 |
211.78 |
212.84 |
-1.93 |
22,815 |
56,504 |
+624 |
Mar15 |
141203 |
215.02 |
215.30 |
210.89 |
211.90 |
-2.04 |
13,376 |
47,183 |
+293 |
Apr15 |
141203 |
212.49 |
214.44 |
210.07 |
211.04 |
-2.04 |
8,658 |
38,223 |
+22 |
May15 |
141203 |
213.52 |
214.53 |
210.39 |
211.27 |
-1.92 |
4,245 |
14,081 |
-66 |
Jun15 |
141203 |
215.91 |
215.91 |
211.25 |
212.25 |
-1.70 |
6,624 |
35,094 |
-206 |
Jul15 |
141203 |
215.92 |
216.71 |
212.90 |
213.72 |
-1.57 |
1,120 |
8,430 |
+132 |
Aug15 |
141203 |
216.94 |
217.92 |
214.16 |
215.13 |
-1.44 |
728 |
5,205 |
-22 |
Sep15 |
141203 |
218.55 |
219.21 |
216.03 |
216.55 |
-1.34 |
1,054 |
7,710 |
-10 |
Oct15 |
141203 |
220.23 |
220.55 |
217.37 |
218.02 |
-1.27 |
1,127 |
4,102 |
+24 |
Nov15 |
141203 |
222.00 |
222.00 |
218.68 |
219.40 |
-1.22 |
900 |
3,693 |
-124 |
Dec15 |
141203 |
222.23 |
223.19 |
219.75 |
220.60 |
-1.17 |
1,866 |
23,389 |
+184 |
Jan16 |
141203 |
222.53 |
222.77 |
221.41 |
221.65 |
-1.12 |
192 |
3,536 |
+0 |
Feb16 |
141203 |
221.53 |
222.40 |
221.53 |
221.83 |
-1.08 |
59 |
1,258 |
+8 |
Total Volume and Open Interest |
131,591 |
369,423 |
+955 |
RBOB Gasoline(NYM) |
Jan15 |
141203 |
182.09 |
183.71 |
179.39 |
180.70 |
-0.46 |
64,079 |
121,182 |
-1,779 |
Feb15 |
141203 |
183.19 |
184.45 |
180.40 |
181.57 |
-0.57 |
26,425 |
39,628 |
+2,787 |
Mar15 |
141203 |
184.65 |
186.33 |
182.62 |
183.61 |
-0.57 |
15,012 |
38,312 |
+2,718 |
Apr15 |
141203 |
205.04 |
206.09 |
202.80 |
203.66 |
-0.37 |
8,921 |
32,678 |
+27 |
May15 |
141203 |
206.05 |
207.07 |
203.68 |
204.57 |
-0.49 |
7,359 |
19,471 |
-97 |
Jun15 |
141203 |
205.35 |
206.65 |
202.96 |
203.79 |
-0.60 |
6,708 |
20,370 |
+1,439 |
Jul15 |
141203 |
203.39 |
204.83 |
201.87 |
202.45 |
-0.65 |
1,948 |
7,458 |
-218 |
Aug15 |
141203 |
201.97 |
203.34 |
200.07 |
200.67 |
-0.64 |
1,037 |
4,102 |
+59 |
Sep15 |
141203 |
200.43 |
201.08 |
197.71 |
198.37 |
-0.63 |
3,034 |
8,508 |
+831 |
Oct15 |
141203 |
187.88 |
187.88 |
185.66 |
186.29 |
-0.46 |
1,325 |
8,761 |
+459 |
Total Volume and Open Interest |
138,305 |
319,281 |
+6,874 |
e-miNY RBOB Gasoline(NYM) |
Jan15 |
141203 |
180.70 |
180.70 |
180.70 |
180.70 |
-0.50 |
1 |
1 |
+1 |
Feb15 |
141203 |
181.60 |
181.60 |
181.57 |
181.60 |
-0.50 |
|
|
|
Mar15 |
141203 |
183.60 |
183.61 |
183.60 |
183.60 |
-0.60 |
|
|
|
Apr15 |
141203 |
203.70 |
203.70 |
203.66 |
203.70 |
-0.30 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+1 |
Natural Gas(NYM) |
Jan15 |
141203 |
3.863 |
3.866 |
3.757 |
3.805 |
-0.069 |
181,558 |
258,494 |
+775 |
Feb15 |
141203 |
3.860 |
3.866 |
3.759 |
3.808 |
-0.069 |
47,286 |
86,946 |
+2,815 |
Mar15 |
141203 |
3.817 |
3.818 |
3.718 |
3.761 |
-0.070 |
45,729 |
134,338 |
+3,864 |
Apr15 |
141203 |
3.561 |
3.563 |
3.491 |
3.514 |
-0.054 |
36,904 |
111,501 |
-3,543 |
May15 |
141203 |
3.540 |
3.540 |
3.477 |
3.501 |
-0.047 |
12,488 |
66,148 |
+241 |
Jun15 |
141203 |
3.550 |
3.562 |
3.506 |
3.531 |
-0.043 |
4,042 |
30,854 |
+779 |
Jul15 |
141203 |
3.580 |
3.595 |
3.536 |
3.562 |
-0.043 |
3,695 |
26,759 |
+223 |
Aug15 |
141203 |
3.590 |
3.595 |
3.545 |
3.571 |
-0.042 |
3,334 |
27,156 |
-100 |
Sep15 |
141203 |
3.576 |
3.576 |
3.533 |
3.555 |
-0.042 |
2,072 |
18,165 |
+194 |
Oct15 |
141203 |
3.597 |
3.605 |
3.557 |
3.580 |
-0.043 |
8,632 |
48,731 |
+1,590 |
Nov15 |
141203 |
3.688 |
3.688 |
3.647 |
3.667 |
-0.043 |
800 |
24,628 |
+192 |
Dec15 |
141203 |
3.885 |
3.885 |
3.831 |
3.852 |
-0.046 |
1,518 |
23,937 |
-34 |
Jan16 |
141203 |
4.010 |
4.019 |
3.973 |
3.992 |
-0.041 |
4,779 |
22,836 |
+1,319 |
Feb16 |
141203 |
3.975 |
3.975 |
3.958 |
3.974 |
-0.041 |
64 |
5,404 |
+1 |
Mar16 |
141203 |
3.921 |
3.921 |
3.895 |
3.910 |
-0.041 |
2,075 |
11,554 |
+303 |
Apr16 |
141203 |
3.720 |
3.726 |
3.705 |
3.716 |
-0.031 |
1,786 |
10,833 |
+456 |
Total Volume and Open Interest |
357,882 |
962,133 |
+9,518 |
Brent Crude Oil(ICE) |
Jan15 |
141203 |
70.95 |
71.46 |
69.50 |
69.92 |
-0.62 |
369,850 |
280,735 |
-11,532 |
Feb15 |
141203 |
71.43 |
71.91 |
69.99 |
70.41 |
-0.52 |
172,821 |
253,059 |
+25,362 |
Mar15 |
141203 |
71.95 |
72.51 |
70.69 |
71.09 |
-0.40 |
86,437 |
167,548 |
+4,473 |
Apr15 |
141203 |
72.64 |
73.10 |
71.36 |
71.74 |
-0.32 |
39,149 |
62,942 |
+3,171 |
May15 |
141203 |
73.09 |
73.62 |
71.98 |
72.35 |
-0.27 |
36,757 |
63,141 |
-2,617 |
Jun15 |
141203 |
73.64 |
74.20 |
72.52 |
72.94 |
-0.23 |
78,958 |
123,873 |
+1,846 |
Jul15 |
141203 |
74.25 |
74.68 |
73.15 |
73.51 |
-0.20 |
16,399 |
42,560 |
+3,597 |
Aug15 |
141203 |
74.69 |
75.09 |
73.61 |
73.99 |
-0.17 |
7,511 |
36,450 |
-105 |
Sep15 |
141203 |
75.06 |
75.54 |
73.96 |
74.38 |
-0.16 |
13,632 |
42,895 |
-104 |
Oct15 |
141203 |
75.62 |
75.62 |
74.56 |
74.79 |
-0.15 |
4,576 |
26,263 |
+611 |
Nov15 |
141203 |
76.20 |
76.20 |
75.19 |
75.19 |
-0.16 |
4,305 |
23,425 |
-151 |
Dec15 |
141203 |
76.21 |
76.71 |
75.17 |
75.55 |
-0.17 |
57,659 |
129,387 |
-3,565 |
Jan16 |
141203 |
76.34 |
76.34 |
75.92 |
75.92 |
-0.17 |
2,519 |
25,895 |
+81 |
Feb16 |
141203 |
77.10 |
77.10 |
76.30 |
76.30 |
-0.18 |
1,093 |
12,665 |
+189 |
Total Volume and Open Interest |
922,867 |
1,514,880 |
+22,140 |
Gas Oil(ICE) |
Dec14 |
141203 |
638.00 |
639.25 |
625.00 |
634.00 |
-7.00 |
32,346 |
79,305 |
-4,621 |
Jan15 |
141203 |
636.25 |
638.00 |
623.75 |
633.00 |
-6.75 |
90,012 |
121,211 |
-1,124 |
Feb15 |
141203 |
642.50 |
650.00 |
637.00 |
645.75 |
-5.75 |
23,645 |
63,655 |
+1,330 |
Mar15 |
141203 |
649.50 |
652.50 |
640.00 |
648.50 |
-5.50 |
10,997 |
30,108 |
+594 |
Apr15 |
141203 |
650.25 |
655.00 |
643.75 |
651.25 |
-5.50 |
5,509 |
20,495 |
+710 |
May15 |
141203 |
655.00 |
657.50 |
646.50 |
654.25 |
-5.50 |
5,760 |
15,968 |
-596 |
Jun15 |
141203 |
660.50 |
660.50 |
648.50 |
657.00 |
-5.75 |
12,823 |
38,035 |
+445 |
Jul15 |
141203 |
664.00 |
664.25 |
653.25 |
660.75 |
-5.50 |
1,683 |
9,936 |
-233 |
Aug15 |
141203 |
667.75 |
667.75 |
659.25 |
664.50 |
-5.25 |
1,109 |
7,132 |
+263 |
Sep15 |
141203 |
671.25 |
671.25 |
661.75 |
668.00 |
-5.25 |
1,722 |
8,842 |
-199 |
Total Volume and Open Interest |
195,935 |
451,222 |
-2,543 |
Ethanol(CBOT) |
Jan15 |
141203 |
1.650 |
1.765 |
1.650 |
1.755 |
+0.083 |
491 |
2,087 |
-22 |
Feb15 |
141203 |
1.643 |
1.689 |
1.640 |
1.681 |
+0.079 |
210 |
808 |
+14 |
Mar15 |
141203 |
1.660 |
1.660 |
1.660 |
1.660 |
+0.065 |
78 |
802 |
-8 |
Apr15 |
141203 |
1.656 |
1.656 |
1.656 |
1.656 |
+0.064 |
19 |
586 |
+8 |
May15 |
141203 |
1.650 |
1.650 |
1.650 |
1.650 |
+0.064 |
16 |
396 |
+10 |
Jun15 |
141203 |
1.644 |
1.644 |
1.644 |
1.644 |
+0.064 |
5 |
273 |
+1 |
Jul15 |
141203 |
1.636 |
1.636 |
1.636 |
1.636 |
+0.064 |
2 |
172 |
-1 |
Aug15 |
141203 |
1.629 |
1.629 |
1.629 |
1.629 |
+0.064 |
2 |
38 |
+2 |
Total Volume and Open Interest |
867 |
5,273 |
-30 |
WTI Crude Oil(ICE) |
Jan15 |
141203 |
67.56 |
68.22 |
66.81 |
67.38 |
+0.50 |
67,409 |
67,925 |
+4,062 |
Feb15 |
141203 |
67.78 |
68.33 |
66.90 |
67.46 |
+0.46 |
27,674 |
33,426 |
+981 |
Mar15 |
141203 |
67.68 |
68.40 |
67.07 |
67.56 |
+0.41 |
19,407 |
46,886 |
+4,131 |
Apr15 |
141203 |
67.78 |
68.61 |
67.56 |
67.76 |
+0.37 |
5,682 |
10,951 |
+59 |
May15 |
141203 |
68.40 |
68.71 |
67.72 |
67.97 |
+0.33 |
5,093 |
10,256 |
+452 |
Jun15 |
141203 |
67.91 |
68.89 |
67.65 |
68.15 |
+0.29 |
14,467 |
53,575 |
-900 |
Jul15 |
141203 |
68.74 |
68.89 |
68.28 |
68.28 |
+0.26 |
2,277 |
5,218 |
+231 |
Aug15 |
141203 |
68.88 |
68.88 |
68.41 |
68.41 |
+0.24 |
809 |
2,501 |
-3 |
Sep15 |
141203 |
69.06 |
69.06 |
68.50 |
68.59 |
+0.24 |
1,591 |
13,606 |
-140 |
Oct15 |
141203 |
68.77 |
68.77 |
68.77 |
68.77 |
+0.23 |
1,291 |
2,860 |
+216 |
Nov15 |
141203 |
69.00 |
69.00 |
69.00 |
69.00 |
+0.22 |
1,314 |
6,325 |
+75 |
Dec15 |
141203 |
69.62 |
69.95 |
68.78 |
69.27 |
+0.23 |
12,904 |
80,072 |
-832 |
Jan16 |
141203 |
69.45 |
69.45 |
69.45 |
69.45 |
+0.23 |
540 |
7,112 |
+246 |
Feb16 |
141203 |
69.66 |
69.66 |
69.66 |
69.66 |
+0.23 |
74 |
725 |
+9 |
Mar16 |
141203 |
69.89 |
69.89 |
69.89 |
69.89 |
+0.23 |
3 |
2,008 |
-3 |
Apr16 |
141203 |
70.12 |
70.12 |
70.12 |
70.12 |
+0.22 |
0 |
2,438 |
+0 |
Total Volume and Open Interest |
163,347 |
412,816 |
+8,261 |
US Dollar Index(ICE) |
Dec14 |
141203 |
88.675 |
89.060 |
88.630 |
88.993 |
+0.290 |
43,344 |
82,522 |
-7,780 |
Mar15 |
141203 |
88.900 |
89.300 |
88.870 |
89.245 |
+0.315 |
4,690 |
8,669 |
+1,534 |
Jun15 |
141203 |
89.195 |
89.545 |
88.935 |
89.495 |
+0.327 |
48 |
541 |
+27 |
Total Volume and Open Interest |
48,144 |
91,967 |
-6,163 |
Australian Dollar(CME) |
Dec14 |
141203 |
84.40 |
84.61 |
83.81 |
83.95 |
-0.44 |
126,156 |
124,290 |
-5,819 |
Mar15 |
141203 |
83.84 |
84.06 |
83.28 |
83.40 |
-0.43 |
9,392 |
7,361 |
+3,980 |
Jun15 |
141203 |
82.90 |
82.90 |
82.53 |
82.88 |
-0.42 |
0 |
50 |
+0 |
Total Volume and Open Interest |
135,552 |
131,752 |
-1,835 |
British Pound(CME) |
Dec14 |
141203 |
156.37 |
157.19 |
156.16 |
156.84 |
+0.48 |
101,061 |
169,180 |
-3,902 |
Mar15 |
141203 |
156.37 |
157.07 |
156.08 |
156.74 |
+0.48 |
2,325 |
4,995 |
+767 |
Jun15 |
141203 |
156.18 |
156.62 |
156.00 |
156.62 |
+0.48 |
12 |
121 |
+4 |
Total Volume and Open Interest |
103,398 |
174,355 |
-3,131 |
Canadian Dollar(CME) |
Dec14 |
141203 |
87.65 |
88.11 |
87.55 |
87.96 |
+0.32 |
82,770 |
85,098 |
-5,378 |
Mar15 |
141203 |
87.46 |
87.91 |
87.37 |
87.77 |
+0.32 |
4,413 |
14,918 |
+1,387 |
Jun15 |
141203 |
87.45 |
87.67 |
87.23 |
87.58 |
+0.32 |
467 |
1,774 |
+288 |
Sep15 |
141203 |
87.47 |
87.47 |
87.39 |
87.39 |
+0.33 |
70 |
1,232 |
+62 |
Total Volume and Open Interest |
87,722 |
103,576 |
-3,639 |
Japanese Yen(CME) |
Dec14 |
141203 |
83.88 |
83.96 |
83.43 |
83.46 |
-0.40 |
230,859 |
246,575 |
-5,107 |
Mar15 |
141203 |
83.97 |
84.05 |
83.54 |
83.56 |
-0.41 |
4,342 |
10,804 |
+447 |
Jun15 |
141203 |
83.96 |
84.00 |
83.65 |
83.65 |
-0.40 |
13 |
198 |
+12 |
Total Volume and Open Interest |
235,215 |
257,625 |
-4,647 |
Swiss Franc(CME) |
Dec14 |
141203 |
102.89 |
102.94 |
102.22 |
102.28 |
-0.54 |
47,105 |
58,644 |
+67 |
Mar15 |
141203 |
103.00 |
103.02 |
102.35 |
102.39 |
-0.54 |
1,384 |
3,512 |
+516 |
Jun15 |
141203 |
103.17 |
103.24 |
102.47 |
102.51 |
-0.55 |
0 |
24 |
+0 |
Total Volume and Open Interest |
48,489 |
62,209 |
+583 |
EuroFX(CME) |
Dec14 |
141203 |
123.84 |
123.92 |
123.02 |
123.11 |
-0.70 |
241,437 |
443,563 |
-4,395 |
Mar15 |
141203 |
123.94 |
124.00 |
123.11 |
123.19 |
-0.70 |
7,410 |
20,348 |
+2,457 |
Jun15 |
141203 |
124.04 |
124.04 |
123.20 |
123.30 |
-0.70 |
51 |
1,158 |
+1 |
Total Volume and Open Interest |
248,900 |
465,191 |
-1,937 |
Mexican Peso(CME) |
Dec14 |
141203 |
708.50 |
710.12 |
706.88 |
707.50 |
-0.25 |
47,512 |
135,378 |
-4,281 |
Jan15 |
141203 |
706.38 |
706.38 |
706.38 |
706.38 |
-0.12 |
|
|
|
Total Volume and Open Interest |
49,291 |
186,558 |
-4,210 |
Brazilian Real(CME) |
Jan15 |
141203 |
384.15 |
388.95 |
384.05 |
388.55 |
+3.35 |
524 |
32,679 |
+23 |
Feb15 |
141203 |
385.00 |
385.10 |
380.85 |
385.10 |
+3.35 |
2 |
20,194 |
+1 |
Mar15 |
141203 |
381.00 |
382.25 |
378.45 |
382.10 |
+3.35 |
5 |
1,172 |
+5 |
Apr15 |
141203 |
378.75 |
378.75 |
378.75 |
378.75 |
+3.25 |
|
|
|
Total Volume and Open Interest |
531 |
63,205 |
+29 |
30-Year T-Bonds(CBOT) |
Dec14 |
141203 |
142~130 |
142~270 |
142~090 |
142~230 |
+0~060 |
74,915 |
66,432 |
-34,130 |
Mar15 |
141203 |
140~300 |
141~120 |
140~260 |
141~080 |
+0~060 |
418,358 |
844,709 |
-1,962 |
Jun15 |
141203 |
152~030 |
152~240 |
152~020 |
152~200 |
+0~060 |
97 |
828 |
+67 |
Total Volume and Open Interest |
493,370 |
911,969 |
-36,025 |
10-Year T-Notes(CBOT) |
Dec14 |
141203 |
126~295 |
127~005 |
126~245 |
126~285 |
-0~020 |
237,116 |
242,736 |
-107,739 |
Mar15 |
141203 |
126~100 |
126~135 |
126~050 |
126~090 |
-0~020 |
1,417,965 |
2,498,230 |
+78,548 |
Jun15 |
141203 |
125~090 |
125~110 |
125~090 |
125~090 |
-0~020 |
|
|
|
Total Volume and Open Interest |
1,655,081 |
2,740,966 |
-29,191 |
5-Year T-Notes(CBOT) |
Dec14 |
141203 |
119~266 |
119~280 |
119~224 |
119~242 |
-0~026 |
116,514 |
123,922 |
-43,625 |
Mar15 |
141203 |
119~026 |
119~042 |
118~302 |
119~004 |
-0~026 |
762,224 |
1,797,179 |
-7,502 |
Jun15 |
141203 |
118~100 |
118~126 |
118~100 |
118~100 |
-0~026 |
|
|
|
Total Volume and Open Interest |
878,738 |
1,921,101 |
-51,127 |
2 Year T-Notes(CBOT) |
Dec14 |
141203 |
109~282 |
109~290 |
109~270 |
109~272 |
-0~014 |
58,126 |
88,035 |
-20,873 |
Mar15 |
141203 |
109~152 |
109~154 |
109~134 |
109~136 |
-0~016 |
307,236 |
1,327,847 |
+40,171 |
Jun15 |
141203 |
109~056 |
109~074 |
109~056 |
109~056 |
-0~016 |
|
|
|
Total Volume and Open Interest |
365,362 |
1,415,882 |
+19,298 |
Eurodollars(CME) |
Dec14 |
141203 |
99.762 |
99.765 |
99.760 |
99.762 |
unch |
109,038 |
802,214 |
+2,457 |
Mar15 |
141203 |
99.735 |
99.740 |
99.730 |
99.735 |
unch |
184,689 |
1,373,928 |
+11,169 |
Jun15 |
141203 |
99.615 |
99.620 |
99.605 |
99.610 |
-0.010 |
237,318 |
1,141,683 |
+3,521 |
Sep15 |
141203 |
99.435 |
99.435 |
99.410 |
99.415 |
-0.020 |
254,366 |
1,047,626 |
+15,321 |
Dec15 |
141203 |
99.200 |
99.205 |
99.165 |
99.170 |
-0.035 |
430,922 |
1,251,233 |
+7,383 |
Mar16 |
141203 |
98.960 |
98.965 |
98.915 |
98.925 |
-0.040 |
308,785 |
846,720 |
-262 |
Jun16 |
141203 |
98.715 |
98.720 |
98.660 |
98.675 |
-0.045 |
247,174 |
693,232 |
-17,293 |
Sep16 |
141203 |
98.470 |
98.470 |
98.415 |
98.430 |
-0.045 |
216,274 |
691,587 |
+9,815 |
Dec16 |
141203 |
98.235 |
98.240 |
98.180 |
98.200 |
-0.040 |
296,741 |
884,395 |
+31,578 |
Mar17 |
141203 |
98.045 |
98.050 |
97.990 |
98.010 |
-0.040 |
151,647 |
505,012 |
+3,394 |
Jun17 |
141203 |
97.870 |
97.875 |
97.815 |
97.835 |
-0.035 |
90,901 |
444,169 |
+6,348 |
Sep17 |
141203 |
97.715 |
97.725 |
97.665 |
97.690 |
-0.030 |
102,641 |
349,497 |
-5,513 |
Dec17 |
141203 |
97.575 |
97.590 |
97.535 |
97.555 |
-0.025 |
97,499 |
358,521 |
-2,923 |
Mar18 |
141203 |
97.470 |
97.480 |
97.430 |
97.455 |
-0.015 |
54,282 |
268,061 |
+3,918 |
Jun18 |
141203 |
97.370 |
97.385 |
97.335 |
97.360 |
-0.010 |
39,042 |
170,139 |
+2,547 |
Sep18 |
141203 |
97.280 |
97.295 |
97.250 |
97.280 |
-0.005 |
41,493 |
118,438 |
+3,426 |
Dec18 |
141203 |
97.200 |
97.210 |
97.170 |
97.200 |
unch |
36,253 |
219,913 |
-580 |
Mar19 |
141203 |
97.135 |
97.150 |
97.105 |
97.140 |
+0.005 |
22,870 |
125,477 |
+1,458 |
Total Volume and Open Interest |
2,971,557 |
11,565,788 |
+78,010 |
Ultra T-Bond(CBOT) |
Dec14 |
141203 |
158~10 |
159~00 |
158~04 |
158~25 |
+0~12 |
33,807 |
62,685 |
-15,041 |
Mar15 |
141203 |
158~04 |
158~28 |
158~00 |
158~22 |
+0~12 |
108,330 |
520,762 |
+11,267 |
Jun15 |
141203 |
157~09 |
157~09 |
156~29 |
157~09 |
+0~12 |
|
|
|
Total Volume and Open Interest |
142,137 |
583,447 |
-3,774 |
30 Day Federal Funds(CBOT) |
Dec14 |
141203 |
99.887 |
99.887 |
99.887 |
99.887 |
unch |
4,672 |
60,572 |
-3,051 |
Jan15 |
141203 |
99.890 |
99.890 |
99.885 |
99.890 |
unch |
1,119 |
53,189 |
-504 |
Feb15 |
141203 |
99.885 |
99.885 |
99.880 |
99.885 |
unch |
1,899 |
64,631 |
-630 |
Mar15 |
141203 |
99.880 |
99.880 |
99.875 |
99.875 |
unch |
2,003 |
69,590 |
+772 |
Apr15 |
141203 |
99.870 |
99.870 |
99.865 |
99.865 |
unch |
1,607 |
67,686 |
+338 |
May15 |
141203 |
99.850 |
99.860 |
99.850 |
99.850 |
unch |
7,434 |
89,048 |
+2,895 |
Total Volume and Open Interest |
41,353 |
693,725 |
-453 |
3-Mth Euro-Yen(CME) |
Dec14 |
141203 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
141203 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
141203 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Sep15 |
141203 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec15 |
141203 |
99.830 |
99.830 |
99.830 |
99.830 |
unch |
|
|
|
Mar16 |
141203 |
99.690 |
99.690 |
99.690 |
99.690 |
unch |
|
|
|
Jun16 |
141203 |
99.550 |
99.550 |
99.550 |
99.550 |
unch |
|
|
|
Sep16 |
141203 |
99.410 |
99.410 |
99.410 |
99.410 |
unch |
|
|
|
Dec16 |
141203 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
|
|
|
Mar17 |
141203 |
99.610 |
99.610 |
99.610 |
99.610 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec14 |
141203 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
141203 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
141203 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
1 |
+0 |
Sep15 |
141203 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
141203 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
0 |
33 |
+0 |
Mar16 |
141203 |
99.69 |
99.69 |
99.69 |
99.69 |
unch |
|
|
|
Jun16 |
141203 |
99.55 |
99.55 |
99.55 |
99.55 |
unch |
|
|
|
Sep16 |
141203 |
99.41 |
99.41 |
99.41 |
99.41 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
69 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec14 |
141203 |
146.94 |
147.19 |
146.89 |
147.18 |
+0.23 |
1,866 |
21,475 |
+356 |
Mar15 |
141203 |
146.71 |
146.92 |
146.67 |
146.92 |
+0.21 |
175 |
210 |
+76 |
Jun15 |
141203 |
146.35 |
146.35 |
146.35 |
146.35 |
+0.21 |
|
|
|
Total Volume and Open Interest |
2,041 |
21,685 |
+432 |
Euro-Bund(EUREX) |
Dec14 |
141203 |
152.25 |
152.45 |
152.10 |
152.29 |
unch |
749,030 |
1,077,474 |
-55,283 |
Mar15 |
141203 |
153.10 |
153.28 |
152.88 |
153.04 |
-0.08 |
251,784 |
251,874 |
+73,274 |
Jun15 |
141203 |
151.65 |
151.69 |
151.61 |
151.61 |
-0.10 |
7 |
24 |
+5 |
Total Volume and Open Interest |
1,000,821 |
1,329,372 |
+17,996 |
Euro-Bobl(EUREX) |
Dec14 |
141203 |
128.09 |
128.28 |
128.07 |
128.22 |
+0.13 |
616,886 |
786,761 |
-108,642 |
Mar15 |
141203 |
129.41 |
129.60 |
129.39 |
129.53 |
+0.13 |
241,297 |
178,650 |
+97,635 |
Jun15 |
141203 |
128.22 |
128.22 |
128.22 |
128.22 |
+0.13 |
|
|
|
Total Volume and Open Interest |
858,183 |
965,411 |
-11,007 |
3-Mth Euribor(EUREX) |
Dec14 |
141203 |
99.920 |
99.920 |
99.920 |
99.920 |
+0.005 |
350 |
3,570 |
-300 |
Mar15 |
141203 |
99.920 |
99.925 |
99.920 |
99.925 |
+0.005 |
200 |
3,352 |
-161 |
Jun15 |
141203 |
99.935 |
99.935 |
99.930 |
99.930 |
+0.005 |
0 |
2,099 |
+0 |
Total Volume and Open Interest |
765 |
50,350 |
-576 |
Long Gilt(LIFFE) |
Dec14 |
141203 |
118~00 |
118~09 |
117~19 |
117~20 |
-0~12 |
16,656 |
30,675 |
-11,152 |
Mar15 |
141203 |
117~04 |
117~15 |
116~23 |
116~26 |
-0~13 |
162,742 |
456,069 |
+11,319 |
Total Volume and Open Interest |
179,398 |
486,744 |
+167 |
3-Mth Short Sterling(LIFFE) |
Dec14 |
141203 |
99.44 |
99.44 |
99.43 |
99.43 |
-0.01 |
38,243 |
380,052 |
-9,931 |
Mar15 |
141203 |
99.38 |
99.39 |
99.38 |
99.38 |
-0.01 |
41,159 |
420,228 |
+5,926 |
Jun15 |
141203 |
99.31 |
99.33 |
99.31 |
99.31 |
-0.02 |
59,685 |
479,788 |
+867 |
Sep15 |
141203 |
99.21 |
99.23 |
99.19 |
99.20 |
-0.03 |
47,568 |
343,676 |
+1,880 |
Dec15 |
141203 |
99.07 |
99.10 |
99.05 |
99.06 |
-0.03 |
39,612 |
343,162 |
+2,132 |
Mar16 |
141203 |
98.93 |
98.96 |
98.91 |
98.92 |
-0.04 |
40,883 |
255,872 |
+6,906 |
Total Volume and Open Interest |
474,321 |
3,390,826 |
+22,085 |
3-Mth Euribor(LIFFE) |
Dec14 |
141203 |
99.915 |
99.925 |
99.915 |
99.920 |
unch |
40,411 |
444,777 |
-4,495 |
Mar15 |
141203 |
99.915 |
99.925 |
99.915 |
99.925 |
+0.005 |
39,292 |
401,365 |
+1,644 |
Jun15 |
141203 |
99.920 |
99.935 |
99.920 |
99.930 |
+0.005 |
42,810 |
350,419 |
-2,583 |
Total Volume and Open Interest |
382,344 |
3,350,689 |
+2,431 |
3-Mth Aus T-Bills(SFE) |
Dec14 |
141203 |
97.25 |
97.27 |
97.24 |
97.27 |
+0.02 |
6,643 |
93,912 |
+3,071 |
Mar15 |
141203 |
97.34 |
97.41 |
97.33 |
97.40 |
+0.06 |
45,857 |
231,856 |
+5,048 |
Jun15 |
141203 |
97.39 |
97.49 |
97.38 |
97.47 |
+0.07 |
28,290 |
213,089 |
+7,192 |
Sep15 |
141203 |
97.40 |
97.52 |
97.40 |
97.50 |
+0.09 |
21,421 |
161,027 |
+3,969 |
Dec15 |
141203 |
97.38 |
97.51 |
97.38 |
97.49 |
+0.09 |
23,692 |
100,176 |
-981 |
Mar16 |
141203 |
97.34 |
97.48 |
97.33 |
97.44 |
+0.09 |
18,260 |
62,796 |
+2,552 |
Jun16 |
141203 |
97.31 |
97.42 |
97.31 |
97.40 |
+0.09 |
4,953 |
29,276 |
-487 |
Sep16 |
141203 |
97.26 |
97.38 |
97.26 |
97.35 |
+0.08 |
4,570 |
26,597 |
+780 |
Dec16 |
141203 |
97.26 |
97.34 |
97.25 |
97.31 |
+0.07 |
2 |
4,864 |
-30 |
Mar17 |
141203 |
97.18 |
97.25 |
97.18 |
97.25 |
+0.06 |
3 |
4,232 |
-28 |
Total Volume and Open Interest |
153,801 |
933,136 |
+21,179 |
10-Year Aus T-Bonds(SFE) |
Dec14 |
141203 |
96.86 |
96.91 |
96.83 |
96.88 |
+0.01 |
83,770 |
701,009 |
+11,353 |
Mar15 |
141203 |
96.87 |
96.91 |
96.83 |
96.87 |
+0.01 |
206 |
987 |
+0 |
Total Volume and Open Interest |
83,976 |
701,996 |
+11,353 |
3-Year Aus T-Bonds(SFE) |
Dec14 |
141203 |
97.56 |
97.65 |
97.55 |
97.63 |
+0.06 |
164,410 |
696,031 |
+19,520 |
Mar15 |
141203 |
97.59 |
97.67 |
97.58 |
97.65 |
+0.06 |
|
|
|
Total Volume and Open Interest |
164,410 |
696,031 |
+19,520 |
Gold(CMX) |
Dec14 |
141203 |
1198.1 |
1213.7 |
1196.1 |
1208.5 |
+9.3 |
5,524 |
3,609 |
-927 |
Feb15 |
141203 |
1197.6 |
1215.0 |
1193.5 |
1208.7 |
+9.3 |
342,307 |
236,278 |
-2,637 |
Apr15 |
141203 |
1196.7 |
1215.3 |
1194.7 |
1209.2 |
+9.3 |
7,177 |
44,650 |
-249 |
Jun15 |
141203 |
1198.4 |
1214.8 |
1196.9 |
1209.7 |
+9.3 |
8,433 |
32,153 |
+1,870 |
Aug15 |
141203 |
1200.4 |
1210.0 |
1199.4 |
1210.0 |
+9.2 |
1,159 |
8,208 |
+523 |
Oct15 |
141203 |
1206.0 |
1210.5 |
1206.0 |
1210.5 |
+9.2 |
159 |
2,617 |
-9 |
Dec15 |
141203 |
1203.0 |
1214.5 |
1200.7 |
1211.1 |
+9.2 |
1,457 |
20,441 |
+77 |
Feb16 |
141203 |
1212.1 |
1212.1 |
1212.1 |
1212.1 |
+9.3 |
0 |
2,407 |
+0 |
Apr16 |
141203 |
1213.3 |
1213.3 |
1213.3 |
1213.3 |
+9.4 |
24 |
262 |
-2 |
Jun16 |
141203 |
1214.7 |
1214.7 |
1214.7 |
1214.7 |
+9.5 |
169 |
4,499 |
+56 |
Aug16 |
141203 |
1216.5 |
1216.5 |
1216.5 |
1216.5 |
+9.6 |
|
|
|
Oct16 |
141203 |
1218.5 |
1218.5 |
1218.5 |
1218.5 |
+9.7 |
|
|
|
Total Volume and Open Interest |
370,132 |
372,025 |
-834 |
Silver(CMX) |
Dec14 |
141203 |
1643.5 |
1653.0 |
1630.0 |
1635.9 |
-4.9 |
1,954 |
926 |
-809 |
Mar15 |
141203 |
1646.5 |
1659.5 |
1623.5 |
1641.2 |
-4.4 |
119,906 |
106,475 |
-4,266 |
May15 |
141203 |
1642.0 |
1659.5 |
1632.0 |
1644.0 |
-4.3 |
2,995 |
9,930 |
+181 |
Jul15 |
141203 |
1650.0 |
1661.0 |
1642.0 |
1646.8 |
-4.1 |
1,324 |
7,143 |
-22 |
Sep15 |
141203 |
1655.0 |
1655.5 |
1645.5 |
1649.3 |
-3.9 |
688 |
2,833 |
+444 |
Dec15 |
141203 |
1648.5 |
1665.5 |
1648.5 |
1652.8 |
-3.5 |
725 |
12,577 |
-3 |
Mar16 |
141203 |
1656.8 |
1656.8 |
1656.8 |
1656.8 |
-2.8 |
12 |
373 |
-8 |
Total Volume and Open Interest |
128,927 |
150,718 |
-4,390 |
Platinum(NYMEX) |
Jan15 |
141203 |
1217.4 |
1233.8 |
1213.1 |
1227.5 |
+10.0 |
20,464 |
55,981 |
-648 |
Apr15 |
141203 |
1216.4 |
1234.5 |
1215.0 |
1229.1 |
+9.9 |
1,741 |
8,008 |
+656 |
Jul15 |
141203 |
1229.0 |
1230.5 |
1228.8 |
1230.5 |
+9.9 |
15 |
219 |
+3 |
Oct15 |
141203 |
1244.3 |
1244.4 |
1233.2 |
1233.2 |
+9.9 |
1 |
7 |
+1 |
Total Volume and Open Interest |
22,222 |
64,217 |
+3 |
Palladium(NYMEX) |
Dec14 |
141203 |
802.35 |
804.10 |
796.85 |
796.85 |
-6.20 |
151 |
215 |
-348 |
Mar15 |
141203 |
802.95 |
814.70 |
794.05 |
797.55 |
-6.20 |
6,296 |
31,046 |
+141 |
Jun15 |
141203 |
812.65 |
812.65 |
797.80 |
798.45 |
-6.20 |
2 |
243 |
+1 |
Total Volume and Open Interest |
6,455 |
31,511 |
-210 |
Copper(CMX) |
Dec14 |
141203 |
291.00 |
291.05 |
288.70 |
289.30 |
-2.05 |
1,035 |
2,889 |
-546 |
Mar15 |
141203 |
288.75 |
289.65 |
286.05 |
287.20 |
-1.95 |
98,985 |
123,019 |
-5,060 |
May15 |
141203 |
288.35 |
288.35 |
286.25 |
287.30 |
-1.75 |
3,195 |
16,759 |
+924 |
Jul15 |
141203 |
288.80 |
289.05 |
286.55 |
287.55 |
-1.70 |
799 |
4,854 |
+103 |
Sep15 |
141203 |
289.00 |
289.00 |
287.35 |
287.90 |
-1.65 |
280 |
4,602 |
-58 |
Total Volume and Open Interest |
105,635 |
159,349 |
-4,713 |
DJIA Index(CBOT) |
Dec14 |
141203 |
17872 |
17908 |
17859 |
17897 |
+35 |
497 |
11,021 |
+330 |
Mar15 |
141203 |
17815 |
17826 |
17815 |
17826 |
+32 |
100 |
84 |
+77 |
Jun15 |
141203 |
17740 |
17740 |
17708 |
17740 |
+32 |
|
|
|
Sep15 |
141203 |
17650 |
17650 |
17618 |
17650 |
+32 |
|
|
|
Total Volume and Open Interest |
597 |
11,105 |
+407 |
E-mini DJIA Index(CBOT) |
Dec14 |
141203 |
17867 |
17917 |
17840 |
17897 |
+35 |
139,627 |
143,401 |
+2,956 |
Mar15 |
141203 |
17799 |
17844 |
17771 |
17826 |
+32 |
1,015 |
2,844 |
+479 |
Jun15 |
141203 |
17726 |
17740 |
17726 |
17740 |
+32 |
0 |
22 |
+0 |
Sep15 |
141203 |
17650 |
17650 |
17650 |
17650 |
+32 |
|
|
|
Total Volume and Open Interest |
140,642 |
146,267 |
+3,435 |
S & P 500(CME) |
Dec14 |
141203 |
2066.40 |
2075.60 |
2063.40 |
2072.60 |
+6.70 |
6,536 |
141,268 |
+2,049 |
Mar15 |
141203 |
2061.80 |
2067.00 |
2061.80 |
2065.40 |
+6.70 |
242 |
9,900 |
+167 |
Jun15 |
141203 |
2058.00 |
2059.40 |
2058.00 |
2058.00 |
+6.60 |
206 |
3,552 |
+184 |
Sep15 |
141203 |
2049.50 |
2052.60 |
2049.50 |
2051.20 |
+6.60 |
0 |
71 |
-5 |
Total Volume and Open Interest |
6,984 |
154,796 |
+2,387 |
S & P 500 E-Mini(Globex) |
Dec14 |
141203 |
2066.50 |
2076.00 |
2063.25 |
2072.50 |
+6.50 |
1,471,696 |
2,948,066 |
-11,116 |
Mar15 |
141203 |
2059.50 |
2068.50 |
2056.00 |
2065.50 |
+6.75 |
12,480 |
136,299 |
+3,350 |
Total Volume and Open Interest |
1,485,197 |
3,087,817 |
-7,558 |
NASDAQ 100(CME) |
Dec14 |
141203 |
4305.00 |
4319.50 |
4288.00 |
4310.50 |
+5.00 |
1,172 |
14,245 |
+832 |
Mar15 |
141203 |
4305.30 |
4305.30 |
4305.30 |
4305.30 |
+5.00 |
2 |
85 |
+0 |
Jun15 |
141203 |
4293.30 |
4293.30 |
4293.30 |
4293.30 |
+5.00 |
|
|
|
Total Volume and Open Interest |
1,174 |
14,330 |
+832 |
NASDAQ 100 E-Mini(Globex) |
Dec14 |
141203 |
4308.00 |
4320.00 |
4287.50 |
4310.50 |
+5.00 |
324,373 |
371,569 |
+4,219 |
Mar15 |
141203 |
4303.50 |
4314.50 |
4282.50 |
4305.30 |
+5.00 |
2,651 |
4,121 |
+619 |
Total Volume and Open Interest |
327,024 |
375,756 |
+4,838 |
S & P Midcap 400(CME) |
Dec14 |
141203 |
1443.00 |
1443.00 |
1443.00 |
1443.00 |
+11.70 |
0 |
2,840 |
+0 |
Mar15 |
141203 |
1439.20 |
1439.20 |
1439.20 |
1439.20 |
+11.30 |
|
|
|
Jun15 |
141203 |
1437.20 |
1437.20 |
1437.20 |
1437.20 |
+11.30 |
|
|
|
Total Volume and Open Interest |
0 |
2,840 |
+0 |
Volatility Index(CBOE) |
Dec14 |
141203 |
14.25 |
14.40 |
14.03 |
14.25 |
unch |
70,897 |
148,069 |
-14,768 |
Jan15 |
141203 |
15.55 |
15.70 |
15.39 |
15.65 |
+0.10 |
44,887 |
90,172 |
+3,492 |
Feb15 |
141203 |
16.45 |
16.57 |
16.25 |
16.50 |
+0.05 |
16,766 |
44,338 |
+668 |
Mar15 |
141203 |
16.90 |
17.10 |
16.75 |
16.95 |
unch |
13,862 |
33,293 |
+146 |
Total Volume and Open Interest |
160,914 |
367,699 |
-10,274 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec14 |
141203 |
17810 |
17930 |
17710 |
17930 |
+145 |
19,649 |
68,930 |
+674 |
Mar15 |
141203 |
17920 |
18020 |
17790 |
18020 |
+155 |
510 |
3,870 |
+53 |
Total Volume and Open Interest |
20,159 |
72,800 |
+727 |
Nikkei 225(SGX) |
Dec14 |
141203 |
17730 |
17890 |
17690 |
17725 |
+55 |
94,263 |
328,630 |
+8,906 |
Mar15 |
141203 |
17745 |
17880 |
17690 |
17720 |
+75 |
949 |
5,583 |
+261 |
Jun15 |
141203 |
17610 |
17610 |
17610 |
17610 |
+55 |
0 |
2,606 |
+0 |
Total Volume and Open Interest |
95,279 |
345,257 |
+9,166 |
CAC 40(EURONEXT) |
Dec14 |
141203 |
4381.5 |
4399.0 |
4371.5 |
4384.0 |
+3.5 |
101,307 |
268,640 |
+268,640 |
Jan15 |
141203 |
4381.0 |
4397.5 |
4374.5 |
4387.0 |
+3.5 |
391 |
10,145 |
+241 |
Feb15 |
141203 |
4387.0 |
4387.0 |
4387.0 |
4387.0 |
+3.5 |
1 |
1 |
+1 |
Total Volume and Open Interest |
101,819 |
279,607 |
+11,483 |
Hang Seng Index(HKFE) |
Dec14 |
141203 |
23698 |
23948 |
23352 |
23433 |
-251 |
77,656 |
111,091 |
+179 |
Jan15 |
141203 |
23744 |
23954 |
23380 |
23454 |
-254 |
1,237 |
832 |
+543 |
Total Volume and Open Interest |
79,551 |
114,645 |
+923 |
DAX(EUREX) |
Dec14 |
141203 |
9963.0 |
10000.0 |
9932.5 |
9984.0 |
+42.5 |
103,908 |
139,547 |
+6,120 |
Mar15 |
141203 |
9978.5 |
10010.0 |
9944.0 |
9995.0 |
+42.5 |
1,238 |
26,332 |
+182 |
Jun15 |
141203 |
9975.5 |
10013.5 |
9971.0 |
10011.5 |
+43.0 |
28 |
1,138 |
+10 |
Total Volume and Open Interest |
105,174 |
167,017 |
+6,312 |
FT-SE 100(EURONEXT) |
Dec14 |
141203 |
6734.50 |
6757.00 |
6714.00 |
6724.00 |
-10.50 |
109,761 |
577,886 |
+5,183 |
Mar15 |
141203 |
6691.00 |
6692.50 |
6661.00 |
6670.00 |
-10.50 |
5,571 |
23,682 |
+2,162 |
Jun15 |
141203 |
6613.00 |
6613.00 |
6613.00 |
6613.00 |
-10.50 |
28 |
104 |
+19 |
Total Volume and Open Interest |
115,360 |
601,672 |
+7,364 |
SPI 200(SFE) |
Dec14 |
141203 |
5290.0 |
5340.0 |
5257.0 |
5336.0 |
+46.0 |
42,033 |
238,060 |
+7,368 |
Mar15 |
141203 |
5243.0 |
5293.0 |
5222.0 |
5293.0 |
+45.0 |
70 |
3,086 |
+39 |
Jun15 |
141203 |
5292.0 |
5292.0 |
5292.0 |
5292.0 |
+45.0 |
95 |
2,819 |
+86 |
Total Volume and Open Interest |
42,243 |
245,514 |
+7,456 |
FTSE MIB(ISE) |
Dec14 |
141203 |
19845.00 |
20085.00 |
19755.00 |
19978.00 |
+184.00 |
29,220 |
44,382 |
+289 |
Mar15 |
141203 |
19860.00 |
20105.00 |
19860.00 |
20010.00 |
+184.00 |
96 |
1,018 |
+43 |
Jun15 |
141203 |
19655.00 |
19655.00 |
19655.00 |
19655.00 |
+184.00 |
|
|
|
Total Volume and Open Interest |
29,316 |
45,400 |
+332 |
KOSPI 200(KFE) |
Dec14 |
141203 |
251.90 |
252.35 |
250.95 |
251.85 |
+0.40 |
126,420 |
125,402 |
-2,300 |
Mar15 |
141203 |
250.50 |
250.95 |
249.65 |
250.40 |
+0.30 |
1,194 |
9,615 |
+480 |
Jun15 |
141203 |
251.95 |
251.95 |
251.35 |
251.35 |
+0.25 |
1 |
1,297 |
+1 |
Total Volume and Open Interest |
127,616 |
137,079 |
-1,763 |
GSCI(CME) |
Dec14 |
141203 |
481.25 |
483.75 |
478.00 |
479.35 |
-3.30 |
259 |
9,737 |
-81 |
Jan15 |
141203 |
482.50 |
485.00 |
480.00 |
481.25 |
-3.15 |
130 |
471 |
+128 |
Feb15 |
141203 |
482.55 |
486.50 |
481.50 |
482.55 |
-3.15 |
|
|
|
Total Volume and Open Interest |
389 |
10,208 |
+47 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|