|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed December 10, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan15 |
141210 |
1047.75 |
1060.25 |
1027.75 |
1032.00 |
-17.25 |
142,323 |
239,699 |
-12,011 |
Mar15 |
141210 |
1055.00 |
1066.75 |
1034.00 |
1038.50 |
-17.00 |
62,924 |
182,146 |
+10,983 |
May15 |
141210 |
1061.50 |
1073.00 |
1040.50 |
1045.00 |
-17.00 |
16,402 |
80,828 |
+76 |
Jul15 |
141210 |
1066.50 |
1078.00 |
1045.50 |
1050.00 |
-16.50 |
16,999 |
80,808 |
+918 |
Aug15 |
141210 |
1065.00 |
1070.00 |
1043.75 |
1047.50 |
-16.25 |
395 |
4,673 |
-15 |
Sep15 |
141210 |
1043.50 |
1049.00 |
1022.75 |
1026.00 |
-13.25 |
202 |
1,540 |
+25 |
Nov15 |
141210 |
1018.00 |
1030.00 |
1004.25 |
1009.50 |
-10.75 |
8,846 |
90,680 |
+547 |
Jan16 |
141210 |
1025.00 |
1035.00 |
1011.00 |
1015.25 |
-11.00 |
120 |
1,515 |
+8 |
Mar16 |
141210 |
1041.00 |
1041.00 |
1016.25 |
1021.00 |
-10.75 |
67 |
839 |
+13 |
May16 |
141210 |
1024.75 |
1035.25 |
1024.75 |
1024.75 |
-10.50 |
16 |
344 |
+0 |
Jul16 |
141210 |
1040.75 |
1040.75 |
1030.50 |
1030.50 |
-10.25 |
14 |
326 |
-1 |
Aug16 |
141210 |
1030.50 |
1040.75 |
1030.50 |
1030.50 |
-10.25 |
0 |
28 |
+0 |
Sep16 |
141210 |
1018.25 |
1028.50 |
1018.25 |
1018.25 |
-10.25 |
0 |
14 |
+0 |
Nov16 |
141210 |
1026.00 |
1034.50 |
1012.50 |
1016.75 |
-10.75 |
44 |
2,111 |
+1 |
Total Volume and Open Interest |
248,354 |
685,758 |
+545 |
Soybean Meal(CBOT) |
Dec14 |
141210 |
412.10 |
414.30 |
402.00 |
405.20 |
-6.40 |
1,396 |
1,740 |
-1,011 |
Jan15 |
141210 |
375.20 |
379.40 |
365.10 |
369.10 |
-6.20 |
34,883 |
108,248 |
-6,638 |
Mar15 |
141210 |
361.30 |
365.40 |
352.00 |
356.10 |
-5.60 |
26,154 |
114,597 |
+3,147 |
May15 |
141210 |
356.20 |
358.50 |
345.90 |
349.20 |
-6.00 |
6,671 |
48,665 |
+404 |
Jul15 |
141210 |
353.00 |
356.30 |
344.30 |
347.70 |
-5.80 |
4,133 |
40,718 |
+466 |
Aug15 |
141210 |
352.00 |
353.00 |
344.10 |
346.50 |
-5.60 |
423 |
6,896 |
-16 |
Sep15 |
141210 |
348.50 |
351.20 |
341.80 |
343.50 |
-5.10 |
266 |
5,520 |
-2 |
Oct15 |
141210 |
343.50 |
343.50 |
335.50 |
337.40 |
-3.90 |
166 |
5,115 |
-30 |
Dec15 |
141210 |
338.00 |
341.60 |
331.80 |
335.10 |
-3.80 |
1,228 |
20,268 |
+235 |
Jan16 |
141210 |
335.80 |
339.40 |
335.80 |
335.80 |
-3.60 |
25 |
1,186 |
+1 |
Total Volume and Open Interest |
75,373 |
354,046 |
-3,438 |
Soybean Oil(CBOT) |
Dec14 |
141210 |
31.78 |
32.10 |
31.67 |
31.67 |
-0.24 |
138 |
415 |
-319 |
Jan15 |
141210 |
31.97 |
32.28 |
31.68 |
31.75 |
-0.24 |
54,876 |
127,120 |
-10,195 |
Mar15 |
141210 |
32.15 |
32.50 |
31.90 |
31.96 |
-0.25 |
36,856 |
110,053 |
+6,564 |
May15 |
141210 |
32.43 |
32.74 |
32.12 |
32.19 |
-0.26 |
11,315 |
44,096 |
+2,417 |
Jul15 |
141210 |
32.66 |
32.96 |
32.34 |
32.41 |
-0.26 |
5,177 |
41,026 |
+111 |
Aug15 |
141210 |
32.72 |
32.75 |
32.40 |
32.43 |
-0.29 |
139 |
7,213 |
+15 |
Sep15 |
141210 |
32.64 |
32.95 |
32.37 |
32.40 |
-0.30 |
110 |
5,904 |
+14 |
Oct15 |
141210 |
32.62 |
32.73 |
32.17 |
32.19 |
-0.32 |
106 |
5,618 |
+65 |
Dec15 |
141210 |
32.45 |
32.78 |
32.05 |
32.17 |
-0.32 |
1,028 |
27,336 |
-37 |
Jan16 |
141210 |
32.63 |
32.65 |
32.31 |
32.31 |
-0.34 |
4 |
1,602 |
-4 |
Total Volume and Open Interest |
109,767 |
373,200 |
-1,360 |
Canola(WCE) |
Jan15 |
141210 |
432.6 |
435.2 |
430.2 |
431.9 |
-2.0 |
16,779 |
45,844 |
-2,693 |
Mar15 |
141210 |
428.0 |
430.3 |
425.0 |
426.5 |
-2.8 |
11,169 |
67,183 |
+3,734 |
May15 |
141210 |
429.9 |
431.5 |
426.2 |
427.8 |
-3.1 |
2,917 |
17,246 |
+959 |
Jul15 |
141210 |
432.2 |
432.3 |
427.0 |
428.8 |
-3.0 |
1,530 |
9,920 |
-75 |
Nov15 |
141210 |
429.7 |
429.7 |
424.6 |
426.2 |
-3.1 |
976 |
6,805 |
+643 |
Total Volume and Open Interest |
33,371 |
147,755 |
+2,568 |
Corn(CBOT) |
Dec14 |
141210 |
382.50 |
384.75 |
377.75 |
382.50 |
-0.50 |
7,014 |
12,855 |
-3,470 |
Mar15 |
141210 |
394.25 |
398.25 |
389.25 |
393.75 |
-1.50 |
142,761 |
669,707 |
-1,294 |
May15 |
141210 |
403.25 |
406.75 |
398.00 |
402.25 |
-1.50 |
21,904 |
158,585 |
+789 |
Jul15 |
141210 |
410.00 |
413.00 |
404.00 |
408.50 |
-1.75 |
22,443 |
139,371 |
-796 |
Sep15 |
141210 |
414.50 |
417.75 |
409.00 |
413.75 |
-1.75 |
5,572 |
30,046 |
+817 |
Dec15 |
141210 |
422.25 |
425.75 |
416.75 |
421.00 |
-2.50 |
14,435 |
158,994 |
+1,723 |
Mar16 |
141210 |
431.25 |
433.75 |
426.00 |
429.50 |
-2.50 |
591 |
23,701 |
+330 |
May16 |
141210 |
438.00 |
438.50 |
432.75 |
436.75 |
-1.75 |
58 |
1,780 |
+6 |
Jul16 |
141210 |
443.00 |
444.00 |
437.50 |
441.50 |
-2.00 |
57 |
2,640 |
+0 |
Sep16 |
141210 |
434.00 |
435.75 |
433.25 |
433.25 |
-2.50 |
18 |
736 |
+0 |
Total Volume and Open Interest |
214,992 |
1,205,619 |
-1,885 |
Wheat(CBOT) |
Dec14 |
141210 |
600.00 |
600.50 |
590.00 |
593.25 |
-7.25 |
115 |
366 |
-96 |
Mar15 |
141210 |
585.25 |
585.25 |
575.25 |
581.75 |
-4.00 |
56,499 |
223,565 |
-1,279 |
May15 |
141210 |
588.75 |
589.50 |
579.50 |
585.00 |
-4.50 |
11,446 |
53,609 |
-738 |
Jul15 |
141210 |
590.50 |
592.50 |
583.25 |
588.25 |
-4.00 |
9,337 |
59,127 |
+298 |
Sep15 |
141210 |
596.75 |
600.50 |
593.50 |
596.75 |
-3.75 |
1,816 |
13,421 |
+201 |
Dec15 |
141210 |
609.75 |
611.50 |
603.75 |
608.50 |
-2.50 |
1,165 |
21,977 |
+354 |
Total Volume and Open Interest |
80,429 |
374,383 |
-1,242 |
Wheat(KCBT) |
Dec14 |
141210 |
615.00 |
617.00 |
610.00 |
614.75 |
-2.25 |
31 |
121 |
-33 |
Mar15 |
141210 |
622.75 |
622.75 |
613.00 |
617.50 |
-4.50 |
10,642 |
84,355 |
-1,823 |
May15 |
141210 |
624.00 |
627.00 |
617.25 |
621.50 |
-5.50 |
1,893 |
18,113 |
+399 |
Jul15 |
141210 |
627.50 |
631.00 |
620.50 |
624.50 |
-5.75 |
2,680 |
22,974 |
-425 |
Sep15 |
141210 |
636.00 |
640.00 |
630.50 |
635.00 |
-5.00 |
345 |
4,312 |
+156 |
Dec15 |
141210 |
647.00 |
654.25 |
644.75 |
648.75 |
-5.50 |
212 |
3,790 |
+136 |
Total Volume and Open Interest |
15,804 |
134,046 |
-1,589 |
Wheat(MGE) |
Dec14 |
141210 |
595.00 |
603.50 |
595.00 |
598.00 |
-6.00 |
1 |
8 |
-1 |
Mar15 |
141210 |
608.00 |
608.00 |
596.50 |
604.50 |
-3.50 |
4,176 |
41,666 |
-324 |
May15 |
141210 |
614.75 |
616.75 |
605.00 |
613.50 |
-3.25 |
767 |
8,234 |
-71 |
Jul15 |
141210 |
623.25 |
625.25 |
613.25 |
621.25 |
-3.50 |
465 |
6,924 |
+50 |
Sep15 |
141210 |
628.50 |
633.00 |
624.25 |
629.50 |
-3.00 |
132 |
4,030 |
+59 |
Total Volume and Open Interest |
5,591 |
64,882 |
-269 |
Oats(CBOT) |
Dec14 |
141210 |
304.50 |
304.50 |
301.00 |
304.50 |
+3.50 |
4 |
7 |
-7 |
Mar15 |
141210 |
314.75 |
316.75 |
308.00 |
310.25 |
-3.25 |
133 |
6,668 |
-16 |
May15 |
141210 |
313.75 |
315.00 |
313.00 |
313.00 |
-1.50 |
31 |
979 |
+18 |
Jul15 |
141210 |
315.00 |
316.00 |
315.00 |
315.75 |
+0.25 |
7 |
286 |
+2 |
Total Volume and Open Interest |
177 |
8,073 |
-2 |
Rough Rice(CBOT) |
Jan15 |
141210 |
12.27 |
12.29 |
12.16 |
12.26 |
-0.03 |
215 |
6,240 |
-103 |
Mar15 |
141210 |
12.53 |
12.54 |
12.42 |
12.51 |
-0.03 |
153 |
4,046 |
+54 |
May15 |
141210 |
12.75 |
12.79 |
12.75 |
12.76 |
-0.03 |
2 |
50 |
+2 |
Jul15 |
141210 |
13.00 |
13.00 |
12.96 |
12.96 |
-0.03 |
0 |
1 |
+0 |
Total Volume and Open Interest |
370 |
10,338 |
-47 |
Live Cattle(CME) |
Dec14 |
141210 |
162.350 |
162.785 |
161.035 |
162.485 |
+0.085 |
12,734 |
17,536 |
-1,506 |
Feb15 |
141210 |
163.450 |
163.450 |
161.500 |
162.850 |
-0.200 |
26,499 |
144,016 |
-1,044 |
Apr15 |
141210 |
162.800 |
163.185 |
161.185 |
162.900 |
+0.300 |
10,868 |
71,472 |
+565 |
Jun15 |
141210 |
155.985 |
155.985 |
154.075 |
155.380 |
-0.370 |
5,010 |
44,635 |
+340 |
Aug15 |
141210 |
153.600 |
153.650 |
151.785 |
152.900 |
-0.730 |
2,147 |
10,073 |
+28 |
Oct15 |
141210 |
154.450 |
154.450 |
153.185 |
154.300 |
-0.250 |
1,063 |
6,482 |
-41 |
Total Volume and Open Interest |
58,770 |
299,733 |
-1,589 |
Feeder Cattle(CME) |
Jan15 |
141210 |
232.500 |
232.580 |
229.785 |
231.600 |
-1.185 |
3,969 |
18,789 |
-12 |
Mar15 |
141210 |
227.330 |
227.630 |
224.350 |
227.250 |
-0.100 |
2,194 |
10,917 |
+118 |
Apr15 |
141210 |
227.150 |
227.400 |
224.235 |
227.100 |
-0.135 |
947 |
4,492 |
+24 |
May15 |
141210 |
227.580 |
227.580 |
224.785 |
227.435 |
-0.350 |
372 |
6,434 |
-47 |
Aug15 |
141210 |
227.600 |
227.880 |
225.285 |
227.235 |
-1.050 |
80 |
4,420 |
-25 |
Sep15 |
141210 |
227.650 |
227.650 |
225.200 |
227.130 |
-1.070 |
5 |
433 |
-1 |
Oct15 |
141210 |
226.850 |
227.500 |
225.000 |
227.100 |
unch |
158 |
430 |
+71 |
Total Volume and Open Interest |
7,725 |
45,942 |
+128 |
Lean Hogs(CME) |
Dec14 |
141210 |
87.100 |
87.500 |
87.050 |
87.285 |
+0.335 |
5,607 |
11,528 |
-2,224 |
Feb15 |
141210 |
85.100 |
85.785 |
84.135 |
84.550 |
-0.050 |
13,159 |
99,711 |
+174 |
Apr15 |
141210 |
86.580 |
87.430 |
86.000 |
86.350 |
+0.120 |
6,673 |
54,479 |
-42 |
May15 |
141210 |
90.300 |
90.480 |
89.550 |
90.300 |
+0.550 |
36 |
1,212 |
-21 |
Jun15 |
141210 |
92.700 |
93.385 |
92.080 |
92.650 |
+0.350 |
3,960 |
30,915 |
-273 |
Jul15 |
141210 |
91.700 |
92.535 |
91.250 |
92.100 |
+0.600 |
1,360 |
10,774 |
-303 |
Aug15 |
141210 |
90.800 |
91.500 |
90.285 |
91.050 |
+0.350 |
1,309 |
6,842 |
+448 |
Oct15 |
141210 |
79.200 |
79.500 |
78.725 |
79.135 |
-0.215 |
155 |
3,426 |
+78 |
Total Volume and Open Interest |
32,353 |
221,445 |
-2,111 |
Class III Milk(CME) |
Dec14 |
141210 |
17.87 |
17.90 |
17.73 |
17.87 |
+0.02 |
177 |
5,064 |
-42 |
Jan15 |
141210 |
15.85 |
16.19 |
15.81 |
15.90 |
unch |
406 |
5,124 |
+29 |
Feb15 |
141210 |
15.74 |
16.00 |
15.66 |
15.77 |
-0.01 |
348 |
4,773 |
-62 |
Mar15 |
141210 |
15.85 |
16.04 |
15.69 |
15.71 |
-0.19 |
164 |
4,136 |
+35 |
Apr15 |
141210 |
15.97 |
16.04 |
15.84 |
15.89 |
-0.06 |
134 |
3,411 |
+50 |
May15 |
141210 |
16.22 |
16.28 |
16.15 |
16.20 |
-0.03 |
118 |
3,311 |
+75 |
Jun15 |
141210 |
16.51 |
16.53 |
16.44 |
16.47 |
-0.06 |
86 |
3,050 |
+49 |
Jul15 |
141210 |
16.65 |
16.67 |
16.55 |
16.56 |
-0.09 |
25 |
2,356 |
+8 |
Aug15 |
141210 |
16.95 |
16.95 |
16.83 |
16.89 |
-0.05 |
26 |
2,264 |
+10 |
Sep15 |
141210 |
17.20 |
17.20 |
17.08 |
17.15 |
+0.02 |
21 |
2,150 |
+17 |
Oct15 |
141210 |
17.20 |
17.22 |
17.05 |
17.13 |
-0.02 |
16 |
1,788 |
+15 |
Nov15 |
141210 |
17.13 |
17.15 |
17.00 |
17.09 |
-0.01 |
16 |
1,658 |
+12 |
Dec15 |
141210 |
17.05 |
17.07 |
16.98 |
17.02 |
unch |
15 |
1,478 |
+15 |
Total Volume and Open Interest |
1,558 |
41,006 |
+217 |
Cocoa(ICE) |
Dec14 |
141210 |
2980 |
2984 |
2975 |
2975 |
-11 |
7 |
65 |
-6 |
Mar15 |
141210 |
2948 |
2960 |
2923 |
2933 |
-19 |
7,414 |
91,614 |
-55 |
May15 |
141210 |
2930 |
2942 |
2908 |
2917 |
-18 |
2,758 |
46,938 |
+147 |
Jul15 |
141210 |
2924 |
2929 |
2904 |
2909 |
-16 |
1,562 |
17,342 |
+615 |
Sep15 |
141210 |
2918 |
2925 |
2896 |
2904 |
-16 |
819 |
12,357 |
+410 |
Dec15 |
141210 |
2898 |
2900 |
2885 |
2885 |
-17 |
379 |
8,621 |
-38 |
Mar16 |
141210 |
2882 |
2887 |
2863 |
2868 |
-17 |
66 |
4,954 |
+36 |
Total Volume and Open Interest |
13,020 |
183,190 |
+1,112 |
Coffee "C"(ICE) |
Dec14 |
141210 |
178.50 |
178.50 |
177.55 |
177.55 |
-1.90 |
0 |
13 |
-1 |
Mar15 |
141210 |
180.40 |
182.20 |
177.05 |
178.55 |
-1.90 |
10,059 |
89,012 |
-32 |
May15 |
141210 |
183.05 |
184.30 |
179.55 |
181.00 |
-1.95 |
2,414 |
25,985 |
+520 |
Jul15 |
141210 |
185.90 |
185.90 |
181.90 |
183.20 |
-2.10 |
2,185 |
14,313 |
-572 |
Sep15 |
141210 |
187.80 |
187.80 |
184.05 |
185.40 |
-2.15 |
1,782 |
9,278 |
+485 |
Dec15 |
141210 |
188.40 |
188.40 |
186.50 |
187.80 |
-2.20 |
405 |
7,698 |
+74 |
Total Volume and Open Interest |
17,142 |
154,195 |
+580 |
Orange Juice(ICE) |
Jan15 |
141210 |
147.45 |
154.00 |
147.00 |
148.05 |
+0.60 |
1,179 |
6,494 |
-210 |
Mar15 |
141210 |
149.00 |
155.00 |
147.30 |
148.30 |
-0.30 |
562 |
4,688 |
+223 |
May15 |
141210 |
154.15 |
154.20 |
149.90 |
150.10 |
-0.05 |
57 |
875 |
+12 |
Jul15 |
141210 |
155.95 |
156.00 |
151.75 |
151.75 |
+0.05 |
3 |
243 |
+0 |
Sep15 |
141210 |
154.10 |
154.10 |
154.10 |
154.10 |
unch |
0 |
65 |
+0 |
Nov15 |
141210 |
155.40 |
155.40 |
155.40 |
155.40 |
-0.25 |
0 |
28 |
+0 |
Total Volume and Open Interest |
1,801 |
12,405 |
+25 |
Sugar #11(ICE) |
Mar15 |
141210 |
15.54 |
15.62 |
15.44 |
15.47 |
+0.05 |
43,016 |
446,521 |
-5,961 |
May15 |
141210 |
15.94 |
15.94 |
15.75 |
15.78 |
+0.04 |
14,640 |
144,751 |
-2,346 |
Jul15 |
141210 |
16.13 |
16.14 |
15.96 |
15.99 |
+0.04 |
9,865 |
101,150 |
-1,385 |
Oct15 |
141210 |
16.36 |
16.45 |
16.28 |
16.31 |
+0.03 |
5,156 |
64,652 |
-569 |
Mar16 |
141210 |
17.00 |
17.12 |
16.96 |
16.98 |
+0.03 |
1,403 |
30,989 |
-142 |
May16 |
141210 |
17.21 |
17.21 |
17.05 |
17.05 |
unch |
55 |
7,944 |
-21 |
Jul16 |
141210 |
17.18 |
17.19 |
17.02 |
17.02 |
-0.02 |
20 |
9,778 |
+9 |
Oct16 |
141210 |
17.35 |
17.35 |
17.18 |
17.18 |
-0.02 |
5 |
9,087 |
-1 |
Total Volume and Open Interest |
74,164 |
822,827 |
-10,415 |
London Cocoa(LCE) |
Dec14 |
141210 |
2001 |
2008 |
1999 |
1999 |
unch |
6,857 |
13,586 |
-4,103 |
Mar15 |
141210 |
1950 |
1952 |
1936 |
1938 |
-11 |
8,073 |
97,046 |
+236 |
May15 |
141210 |
1934 |
1936 |
1922 |
1924 |
-9 |
2,422 |
36,790 |
+183 |
Jul15 |
141210 |
1923 |
1925 |
1913 |
1913 |
-8 |
695 |
17,110 |
+11 |
Sep15 |
141210 |
1912 |
1915 |
1905 |
1905 |
-8 |
570 |
29,663 |
+69 |
Dec15 |
141210 |
1899 |
1901 |
1890 |
1892 |
-6 |
272 |
14,152 |
+44 |
Mar16 |
141210 |
1887 |
1888 |
1879 |
1881 |
-4 |
160 |
13,904 |
-31 |
Total Volume and Open Interest |
19,055 |
222,907 |
-3,591 |
London Sugar(LCE) |
Mar15 |
141210 |
401.20 |
405.20 |
398.50 |
398.80 |
-0.10 |
2,844 |
43,548 |
-833 |
May15 |
141210 |
412.80 |
415.40 |
409.00 |
409.40 |
-0.30 |
543 |
14,016 |
+45 |
Aug15 |
141210 |
424.30 |
426.10 |
420.40 |
421.10 |
-0.10 |
229 |
10,153 |
+140 |
Oct15 |
141210 |
433.00 |
434.00 |
429.00 |
429.10 |
-0.30 |
50 |
3,169 |
-10 |
Dec15 |
141210 |
437.60 |
437.60 |
437.60 |
437.60 |
-0.20 |
1 |
1,231 |
+1 |
Total Volume and Open Interest |
3,671 |
74,808 |
-660 |
Cotton(ICE) |
Mar15 |
141210 |
59.73 |
60.80 |
59.41 |
59.57 |
-0.31 |
10,111 |
122,282 |
-1,149 |
May15 |
141210 |
60.55 |
61.49 |
60.15 |
60.18 |
-0.45 |
1,855 |
28,295 |
+101 |
Jul15 |
141210 |
61.46 |
62.12 |
60.90 |
60.92 |
-0.41 |
659 |
10,433 |
-174 |
Oct15 |
141210 |
62.35 |
62.35 |
62.35 |
62.35 |
-0.41 |
0 |
5 |
+0 |
Dec15 |
141210 |
64.25 |
64.85 |
63.65 |
63.65 |
-0.46 |
530 |
11,875 |
-66 |
Mar16 |
141210 |
64.69 |
64.69 |
64.69 |
64.69 |
-0.39 |
2 |
117 |
+0 |
Total Volume and Open Interest |
13,157 |
173,120 |
-1,600 |
Lumber(CME) |
Jan15 |
141210 |
333.9 |
334.9 |
330.5 |
331.8 |
-2.1 |
587 |
2,837 |
-379 |
Mar15 |
141210 |
332.1 |
334.3 |
328.7 |
329.3 |
-4.3 |
317 |
1,952 |
+25 |
May15 |
141210 |
332.8 |
338.5 |
332.8 |
332.8 |
-5.2 |
0 |
51 |
+0 |
Jul15 |
141210 |
338.0 |
343.0 |
338.0 |
338.0 |
-4.8 |
0 |
3 |
+0 |
Total Volume and Open Interest |
904 |
4,846 |
-354 |
Crude Oil(NYM) |
Jan15 |
141210 |
63.33 |
63.43 |
60.43 |
60.94 |
-2.88 |
330,077 |
251,100 |
-25,821 |
Feb15 |
141210 |
63.41 |
63.60 |
60.61 |
61.16 |
-2.82 |
105,562 |
171,133 |
+19,989 |
Mar15 |
141210 |
63.55 |
63.67 |
60.84 |
61.42 |
-2.73 |
58,405 |
146,074 |
+8,752 |
Apr15 |
141210 |
63.50 |
63.78 |
61.10 |
61.70 |
-2.64 |
28,624 |
46,767 |
+41 |
May15 |
141210 |
64.06 |
64.06 |
61.42 |
61.99 |
-2.55 |
27,544 |
38,771 |
-706 |
Jun15 |
141210 |
64.22 |
64.34 |
61.55 |
62.25 |
-2.46 |
54,110 |
137,050 |
-2,419 |
Jul15 |
141210 |
64.44 |
64.44 |
61.85 |
62.45 |
-2.40 |
10,381 |
38,719 |
+847 |
Aug15 |
141210 |
64.13 |
64.13 |
62.17 |
62.66 |
-2.36 |
6,162 |
32,568 |
+958 |
Sep15 |
141210 |
64.74 |
64.74 |
62.32 |
62.92 |
-2.32 |
11,635 |
59,137 |
+757 |
Oct15 |
141210 |
64.97 |
64.97 |
62.47 |
63.18 |
-2.28 |
4,247 |
31,365 |
+929 |
Nov15 |
141210 |
64.82 |
64.82 |
63.11 |
63.49 |
-2.25 |
3,213 |
25,876 |
+299 |
Dec15 |
141210 |
65.60 |
65.68 |
63.08 |
63.82 |
-2.23 |
38,567 |
169,354 |
+3,274 |
Jan16 |
141210 |
65.10 |
65.10 |
63.54 |
64.05 |
-2.21 |
1,717 |
33,881 |
+1,032 |
Feb16 |
141210 |
65.07 |
65.27 |
64.30 |
64.30 |
-2.19 |
318 |
12,265 |
-84 |
Mar16 |
141210 |
65.22 |
65.42 |
64.56 |
64.56 |
-2.17 |
1,800 |
18,636 |
-364 |
Apr16 |
141210 |
64.81 |
64.81 |
64.81 |
64.81 |
-2.15 |
272 |
7,615 |
+115 |
Total Volume and Open Interest |
701,564 |
1,440,814 |
+8,149 |
e-miNY Crude Oil(NYM) |
Dec14 |
141119 |
74.225 |
75.375 |
73.925 |
74.575 |
-0.025 |
6,996 |
4,201 |
-573 |
Jan15 |
141210 |
63.350 |
63.425 |
60.450 |
60.950 |
-2.875 |
8,873 |
2,990 |
-91 |
Feb15 |
141210 |
63.400 |
63.600 |
60.650 |
61.150 |
-2.825 |
1,523 |
2,545 |
+401 |
Mar15 |
141210 |
63.800 |
63.800 |
60.975 |
61.425 |
-2.725 |
445 |
1,559 |
+9 |
Apr15 |
141210 |
63.200 |
63.250 |
61.275 |
61.700 |
-2.650 |
45 |
39 |
+3 |
May15 |
141210 |
62.975 |
62.975 |
61.775 |
62.000 |
-2.550 |
162 |
20 |
-6 |
Jun15 |
141210 |
63.725 |
63.725 |
61.825 |
62.250 |
-2.450 |
165 |
43 |
-22 |
Jul15 |
141210 |
62.000 |
62.450 |
62.000 |
62.450 |
-2.400 |
6 |
7 |
-1 |
Aug15 |
141210 |
62.950 |
62.950 |
62.650 |
62.650 |
-2.375 |
2 |
2 |
+1 |
Sep15 |
141210 |
63.150 |
63.225 |
62.925 |
62.925 |
-2.325 |
2 |
11 |
+2 |
Total Volume and Open Interest |
11,240 |
7,354 |
+307 |
NY Harbor ULSD(NYM) |
Jan15 |
141210 |
207.64 |
207.64 |
202.50 |
204.64 |
-3.76 |
70,373 |
93,344 |
-9,217 |
Feb15 |
141210 |
205.25 |
205.25 |
199.08 |
200.97 |
-5.34 |
35,973 |
61,974 |
+5,107 |
Mar15 |
141210 |
203.76 |
203.76 |
197.35 |
199.00 |
-5.76 |
26,241 |
55,356 |
+2,878 |
Apr15 |
141210 |
201.77 |
201.77 |
195.65 |
197.08 |
-6.04 |
13,246 |
33,975 |
+59 |
May15 |
141210 |
201.20 |
201.64 |
195.50 |
197.11 |
-6.25 |
6,624 |
16,671 |
+1,014 |
Jun15 |
141210 |
202.16 |
202.16 |
196.14 |
197.76 |
-6.38 |
7,458 |
33,412 |
-191 |
Jul15 |
141210 |
202.18 |
202.18 |
197.50 |
198.94 |
-6.43 |
1,683 |
8,114 |
-233 |
Aug15 |
141210 |
203.73 |
203.73 |
198.78 |
200.26 |
-6.42 |
1,337 |
6,196 |
+293 |
Sep15 |
141210 |
205.00 |
205.00 |
200.16 |
201.68 |
-6.44 |
1,824 |
8,393 |
+391 |
Oct15 |
141210 |
206.55 |
206.76 |
201.73 |
203.19 |
-6.51 |
1,135 |
4,260 |
+57 |
Nov15 |
141210 |
207.86 |
208.50 |
203.16 |
204.55 |
-6.62 |
994 |
3,945 |
+41 |
Dec15 |
141210 |
209.40 |
210.10 |
204.30 |
205.77 |
-6.71 |
2,274 |
24,026 |
+170 |
Jan16 |
141210 |
211.30 |
211.30 |
205.79 |
206.94 |
-6.70 |
636 |
3,862 |
+128 |
Feb16 |
141210 |
211.60 |
211.60 |
206.60 |
207.31 |
-6.61 |
368 |
1,467 |
+111 |
Total Volume and Open Interest |
170,889 |
363,481 |
+974 |
RBOB Gasoline(NYM) |
Jan15 |
141210 |
170.35 |
170.49 |
163.00 |
164.18 |
-8.18 |
64,279 |
101,376 |
-7,531 |
Feb15 |
141210 |
171.55 |
171.68 |
164.36 |
165.59 |
-8.01 |
29,920 |
54,369 |
+5,262 |
Mar15 |
141210 |
173.76 |
173.76 |
166.68 |
167.89 |
-7.81 |
16,835 |
44,641 |
+1,009 |
Apr15 |
141210 |
193.44 |
194.15 |
186.85 |
188.39 |
-7.34 |
8,907 |
35,601 |
+1,383 |
May15 |
141210 |
194.12 |
194.59 |
188.10 |
189.46 |
-7.17 |
6,361 |
23,434 |
+1,418 |
Jun15 |
141210 |
193.88 |
194.37 |
187.20 |
188.85 |
-6.92 |
6,137 |
21,823 |
+433 |
Jul15 |
141210 |
191.77 |
191.77 |
185.99 |
187.49 |
-6.86 |
1,475 |
7,461 |
+235 |
Aug15 |
141210 |
188.61 |
188.61 |
184.36 |
185.77 |
-6.80 |
1,521 |
4,941 |
+88 |
Sep15 |
141210 |
187.48 |
187.48 |
182.28 |
183.69 |
-6.70 |
1,909 |
11,311 |
+495 |
Oct15 |
141210 |
175.40 |
175.40 |
169.96 |
171.55 |
-6.66 |
950 |
10,004 |
+363 |
Total Volume and Open Interest |
144,140 |
345,110 |
+6,081 |
e-miNY RBOB Gasoline(NYM) |
Jan15 |
141210 |
164.20 |
164.20 |
164.18 |
164.20 |
-8.20 |
0 |
1 |
+0 |
Feb15 |
141210 |
165.60 |
165.60 |
165.59 |
165.60 |
-8.00 |
|
|
|
Mar15 |
141210 |
167.90 |
167.90 |
167.89 |
167.90 |
-7.80 |
|
|
|
Apr15 |
141210 |
188.40 |
188.40 |
188.39 |
188.40 |
-7.30 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jan15 |
141210 |
3.650 |
3.743 |
3.606 |
3.706 |
+0.054 |
159,077 |
204,666 |
-24,583 |
Feb15 |
141210 |
3.661 |
3.768 |
3.635 |
3.736 |
+0.055 |
51,060 |
118,639 |
+7,847 |
Mar15 |
141210 |
3.630 |
3.726 |
3.596 |
3.695 |
+0.055 |
62,333 |
148,802 |
+5,252 |
Apr15 |
141210 |
3.439 |
3.491 |
3.412 |
3.485 |
+0.041 |
42,871 |
100,398 |
-2,837 |
May15 |
141210 |
3.437 |
3.486 |
3.407 |
3.480 |
+0.039 |
17,925 |
70,925 |
+3,365 |
Jun15 |
141210 |
3.446 |
3.514 |
3.439 |
3.510 |
+0.038 |
3,204 |
31,534 |
+262 |
Jul15 |
141210 |
3.500 |
3.550 |
3.482 |
3.545 |
+0.038 |
3,101 |
27,999 |
+234 |
Aug15 |
141210 |
3.530 |
3.555 |
3.502 |
3.554 |
+0.038 |
2,796 |
26,115 |
-332 |
Sep15 |
141210 |
3.514 |
3.543 |
3.479 |
3.538 |
+0.036 |
1,311 |
18,964 |
+373 |
Oct15 |
141210 |
3.531 |
3.570 |
3.506 |
3.566 |
+0.035 |
8,519 |
47,881 |
-463 |
Nov15 |
141210 |
3.634 |
3.655 |
3.610 |
3.652 |
+0.035 |
1,872 |
26,165 |
+276 |
Dec15 |
141210 |
3.816 |
3.832 |
3.784 |
3.829 |
+0.033 |
1,441 |
25,343 |
+70 |
Jan16 |
141210 |
3.920 |
3.974 |
3.918 |
3.968 |
+0.033 |
2,763 |
24,257 |
-14 |
Feb16 |
141210 |
3.928 |
3.960 |
3.917 |
3.959 |
+0.032 |
346 |
5,455 |
+121 |
Mar16 |
141210 |
3.873 |
3.905 |
3.873 |
3.905 |
+0.032 |
878 |
12,214 |
+142 |
Apr16 |
141210 |
3.691 |
3.708 |
3.684 |
3.705 |
+0.017 |
662 |
10,970 |
-63 |
Total Volume and Open Interest |
362,201 |
958,404 |
-8,818 |
Brent Crude Oil(ICE) |
Jan15 |
141210 |
66.25 |
66.36 |
63.56 |
64.24 |
-2.60 |
191,666 |
196,587 |
-12,147 |
Feb15 |
141210 |
66.54 |
66.74 |
63.83 |
64.56 |
-2.66 |
137,142 |
273,334 |
-1,753 |
Mar15 |
141210 |
67.22 |
67.35 |
64.48 |
65.22 |
-2.66 |
72,787 |
211,006 |
+9,465 |
Apr15 |
141210 |
67.89 |
68.02 |
65.13 |
65.89 |
-2.64 |
27,185 |
71,690 |
+4,838 |
May15 |
141210 |
68.48 |
68.66 |
65.76 |
66.57 |
-2.61 |
21,081 |
57,254 |
-1,267 |
Jun15 |
141210 |
69.12 |
69.31 |
66.37 |
67.24 |
-2.58 |
48,368 |
133,354 |
+1,216 |
Jul15 |
141210 |
69.56 |
69.84 |
66.97 |
67.85 |
-2.57 |
10,071 |
47,339 |
-562 |
Aug15 |
141210 |
70.22 |
70.43 |
67.45 |
68.34 |
-2.57 |
7,101 |
37,625 |
+76 |
Sep15 |
141210 |
70.39 |
70.85 |
67.84 |
68.76 |
-2.57 |
9,687 |
44,870 |
+690 |
Oct15 |
141210 |
70.77 |
70.77 |
68.53 |
69.16 |
-2.57 |
1,894 |
27,056 |
-98 |
Nov15 |
141210 |
69.54 |
69.54 |
69.54 |
69.54 |
-2.57 |
2,579 |
24,451 |
-438 |
Dec15 |
141210 |
71.69 |
72.07 |
68.99 |
69.90 |
-2.56 |
36,804 |
130,879 |
+6,268 |
Jan16 |
141210 |
71.53 |
71.53 |
70.28 |
70.28 |
-2.54 |
1,758 |
27,208 |
-31 |
Feb16 |
141210 |
70.67 |
70.67 |
70.67 |
70.67 |
-2.54 |
1,309 |
13,676 |
+217 |
Total Volume and Open Interest |
595,000 |
1,522,745 |
+7,302 |
Gas Oil(ICE) |
Dec14 |
141210 |
599.75 |
600.75 |
575.75 |
581.75 |
-22.25 |
32,409 |
34,875 |
-8,961 |
Jan15 |
141210 |
599.75 |
600.75 |
577.50 |
582.00 |
-22.00 |
71,972 |
111,821 |
-4,235 |
Feb15 |
141210 |
608.75 |
612.75 |
591.25 |
595.75 |
-20.75 |
25,119 |
79,049 |
+5,007 |
Mar15 |
141210 |
614.25 |
614.25 |
593.75 |
598.00 |
-21.00 |
8,703 |
32,999 |
+1,786 |
Apr15 |
141210 |
616.25 |
616.50 |
597.50 |
600.50 |
-20.75 |
4,328 |
21,226 |
-91 |
May15 |
141210 |
620.00 |
620.00 |
598.75 |
603.50 |
-20.75 |
4,326 |
18,360 |
+1,074 |
Jun15 |
141210 |
621.00 |
623.00 |
601.50 |
606.00 |
-21.25 |
8,114 |
38,383 |
+143 |
Jul15 |
141210 |
624.75 |
624.75 |
606.75 |
609.75 |
-21.25 |
1,228 |
9,932 |
-102 |
Aug15 |
141210 |
629.75 |
629.75 |
610.75 |
613.75 |
-21.25 |
664 |
7,608 |
+194 |
Sep15 |
141210 |
633.25 |
633.25 |
614.50 |
617.50 |
-21.00 |
707 |
8,651 |
-104 |
Total Volume and Open Interest |
164,720 |
425,982 |
-4,214 |
Ethanol(CBOT) |
Jan15 |
141210 |
1.720 |
1.743 |
1.635 |
1.675 |
-0.035 |
166 |
2,114 |
+9 |
Feb15 |
141210 |
1.630 |
1.630 |
1.568 |
1.605 |
-0.035 |
69 |
872 |
+16 |
Mar15 |
141210 |
1.574 |
1.600 |
1.566 |
1.583 |
-0.035 |
28 |
816 |
+3 |
Apr15 |
141210 |
1.580 |
1.580 |
1.572 |
1.572 |
-0.033 |
64 |
597 |
-1 |
May15 |
141210 |
1.584 |
1.584 |
1.573 |
1.573 |
-0.028 |
18 |
393 |
-3 |
Jun15 |
141210 |
1.580 |
1.580 |
1.569 |
1.570 |
-0.026 |
20 |
280 |
-2 |
Jul15 |
141210 |
1.572 |
1.572 |
1.564 |
1.564 |
-0.026 |
20 |
171 |
+2 |
Aug15 |
141210 |
1.579 |
1.579 |
1.558 |
1.558 |
-0.026 |
159 |
134 |
+104 |
Total Volume and Open Interest |
550 |
5,447 |
+134 |
WTI Crude Oil(ICE) |
Jan15 |
141210 |
63.21 |
63.28 |
60.44 |
60.94 |
-2.88 |
53,595 |
62,805 |
-1,525 |
Feb15 |
141210 |
63.27 |
63.39 |
60.64 |
61.16 |
-2.82 |
29,962 |
44,350 |
+3,183 |
Mar15 |
141210 |
63.46 |
63.55 |
60.90 |
61.42 |
-2.73 |
14,130 |
49,414 |
+1,369 |
Apr15 |
141210 |
63.41 |
63.41 |
61.23 |
61.70 |
-2.64 |
4,861 |
11,093 |
-611 |
May15 |
141210 |
63.75 |
63.75 |
61.47 |
61.99 |
-2.55 |
4,619 |
10,465 |
+64 |
Jun15 |
141210 |
63.81 |
63.81 |
61.61 |
62.25 |
-2.46 |
10,842 |
54,243 |
+2,388 |
Jul15 |
141210 |
62.90 |
62.90 |
61.93 |
62.45 |
-2.40 |
2,425 |
6,472 |
+1,285 |
Aug15 |
141210 |
63.10 |
63.10 |
62.13 |
62.66 |
-2.36 |
993 |
3,343 |
+496 |
Sep15 |
141210 |
63.61 |
63.73 |
62.35 |
62.92 |
-2.32 |
881 |
14,287 |
+397 |
Oct15 |
141210 |
63.18 |
63.18 |
63.18 |
63.18 |
-2.28 |
225 |
2,754 |
-24 |
Nov15 |
141210 |
63.49 |
63.49 |
63.49 |
63.49 |
-2.25 |
161 |
6,492 |
+8 |
Dec15 |
141210 |
65.24 |
65.24 |
63.08 |
63.82 |
-2.23 |
9,438 |
82,941 |
+2,456 |
Jan16 |
141210 |
64.05 |
64.05 |
64.05 |
64.05 |
-2.21 |
218 |
7,106 |
+53 |
Feb16 |
141210 |
64.30 |
64.30 |
64.30 |
64.30 |
-2.19 |
199 |
698 |
-98 |
Mar16 |
141210 |
64.56 |
64.56 |
64.56 |
64.56 |
-2.17 |
48 |
1,993 |
+1 |
Apr16 |
141210 |
64.81 |
64.81 |
64.81 |
64.81 |
-2.15 |
6 |
2,466 |
+0 |
Total Volume and Open Interest |
139,523 |
429,136 |
+9,820 |
US Dollar Index(ICE) |
Dec14 |
141210 |
88.685 |
88.820 |
88.195 |
88.287 |
-0.405 |
45,090 |
72,357 |
-10,487 |
Mar15 |
141210 |
88.945 |
89.070 |
88.435 |
88.537 |
-0.403 |
15,841 |
24,614 |
+8,889 |
Jun15 |
141210 |
89.250 |
89.250 |
88.750 |
88.810 |
-0.405 |
609 |
762 |
+6 |
Total Volume and Open Interest |
61,696 |
98,203 |
-1,458 |
Australian Dollar(CME) |
Dec14 |
141210 |
82.88 |
83.46 |
82.61 |
82.91 |
-0.09 |
90,644 |
123,907 |
-2,446 |
Mar15 |
141210 |
82.34 |
82.90 |
82.06 |
82.36 |
-0.09 |
13,517 |
20,455 |
+7,384 |
Jun15 |
141210 |
81.87 |
81.87 |
81.87 |
81.87 |
-0.09 |
8 |
73 |
+6 |
Total Volume and Open Interest |
104,170 |
144,508 |
+4,943 |
British Pound(CME) |
Dec14 |
141210 |
156.69 |
157.19 |
156.47 |
157.04 |
+0.41 |
75,564 |
159,318 |
-12,867 |
Mar15 |
141210 |
156.58 |
157.08 |
156.37 |
156.93 |
+0.40 |
17,912 |
21,092 |
+9,245 |
Jun15 |
141210 |
156.60 |
156.81 |
156.60 |
156.81 |
+0.40 |
0 |
131 |
+0 |
Total Volume and Open Interest |
93,476 |
180,599 |
-3,622 |
Canadian Dollar(CME) |
Dec14 |
141210 |
87.37 |
87.44 |
86.93 |
87.03 |
-0.37 |
59,170 |
81,828 |
-3,872 |
Mar15 |
141210 |
87.17 |
87.25 |
86.75 |
86.84 |
-0.38 |
13,046 |
24,158 |
+5,564 |
Jun15 |
141210 |
86.88 |
86.88 |
86.58 |
86.66 |
-0.37 |
91 |
1,926 |
+52 |
Sep15 |
141210 |
86.55 |
86.55 |
86.42 |
86.50 |
-0.37 |
5 |
1,234 |
+2 |
Total Volume and Open Interest |
72,314 |
109,739 |
+1,746 |
Japanese Yen(CME) |
Dec14 |
141210 |
83.64 |
84.98 |
83.39 |
84.69 |
+1.01 |
215,354 |
208,906 |
-23,141 |
Mar15 |
141210 |
83.73 |
85.07 |
83.50 |
84.79 |
+1.00 |
61,801 |
71,434 |
+33,447 |
Jun15 |
141210 |
83.82 |
85.02 |
83.82 |
84.89 |
+1.00 |
219 |
412 |
+88 |
Total Volume and Open Interest |
277,382 |
280,805 |
+10,400 |
Swiss Franc(CME) |
Dec14 |
141210 |
102.96 |
103.49 |
102.86 |
103.39 |
+0.41 |
43,113 |
55,296 |
-1,106 |
Mar15 |
141210 |
103.12 |
103.61 |
102.98 |
103.50 |
+0.40 |
8,139 |
15,820 |
+7,047 |
Jun15 |
141210 |
103.23 |
103.65 |
103.14 |
103.63 |
+0.40 |
24 |
43 |
+14 |
Total Volume and Open Interest |
51,277 |
71,190 |
+5,956 |
EuroFX(CME) |
Dec14 |
141210 |
123.78 |
124.49 |
123.62 |
124.43 |
+0.65 |
209,860 |
407,498 |
-23,369 |
Mar15 |
141210 |
123.87 |
124.55 |
123.70 |
124.49 |
+0.63 |
43,624 |
60,134 |
+16,602 |
Jun15 |
141210 |
123.99 |
124.64 |
123.81 |
124.58 |
+0.61 |
178 |
1,398 |
+57 |
Total Volume and Open Interest |
253,666 |
469,158 |
-6,711 |
Mexican Peso(CME) |
Dec14 |
141210 |
692.75 |
694.62 |
685.88 |
686.50 |
-7.38 |
128,399 |
116,872 |
-17,060 |
Jan15 |
141210 |
685.25 |
685.25 |
685.25 |
685.25 |
-7.50 |
|
|
|
Total Volume and Open Interest |
208,499 |
221,545 |
+28,128 |
Brazilian Real(CME) |
Jan15 |
141210 |
382.45 |
384.40 |
380.10 |
380.75 |
-2.40 |
580 |
33,005 |
-13 |
Feb15 |
141210 |
377.35 |
380.70 |
376.75 |
377.35 |
-2.45 |
1 |
20,205 |
+1 |
Mar15 |
141210 |
376.35 |
377.50 |
374.30 |
374.30 |
-2.40 |
43 |
1,207 |
+13 |
Apr15 |
141210 |
371.05 |
371.05 |
371.05 |
371.05 |
-2.15 |
|
|
|
Total Volume and Open Interest |
624 |
63,577 |
+1 |
30-Year T-Bonds(CBOT) |
Dec14 |
141210 |
144~210 |
145~200 |
144~170 |
145~120 |
+0~250 |
12,472 |
18,117 |
-9,100 |
Mar15 |
141210 |
143~080 |
144~060 |
143~010 |
143~300 |
+0~250 |
301,332 |
856,067 |
+25,081 |
Jun15 |
141210 |
155~290 |
157~060 |
155~220 |
156~280 |
+1~060 |
123 |
1,165 |
+60 |
Total Volume and Open Interest |
313,927 |
875,349 |
+16,041 |
10-Year T-Notes(CBOT) |
Dec14 |
141210 |
127~030 |
127~240 |
127~030 |
127~200 |
+0~155 |
19,376 |
76,022 |
-9,140 |
Mar15 |
141210 |
126~205 |
127~070 |
126~160 |
127~030 |
+0~160 |
1,083,456 |
2,581,546 |
-30,790 |
Jun15 |
141210 |
126~030 |
126~030 |
125~190 |
126~030 |
+0~160 |
|
|
|
Total Volume and Open Interest |
1,102,832 |
2,657,568 |
-39,930 |
5-Year T-Notes(CBOT) |
Dec14 |
141210 |
119~222 |
119~310 |
119~196 |
119~286 |
+0~090 |
18,380 |
45,494 |
-12,383 |
Mar15 |
141210 |
118~296 |
119~084 |
118~266 |
119~060 |
+0~096 |
604,741 |
1,815,847 |
+9,117 |
Jun15 |
141210 |
118~154 |
118~154 |
118~056 |
118~154 |
+0~096 |
|
|
|
Total Volume and Open Interest |
623,121 |
1,861,341 |
-3,266 |
2 Year T-Notes(CBOT) |
Dec14 |
141210 |
109~232 |
109~262 |
109~230 |
109~260 |
+0~030 |
4,199 |
27,354 |
-1,850 |
Mar15 |
141210 |
109~096 |
109~132 |
109~084 |
109~124 |
+0~034 |
254,864 |
1,310,693 |
-5,134 |
Jun15 |
141210 |
109~044 |
109~044 |
109~010 |
109~044 |
+0~034 |
|
|
|
Total Volume and Open Interest |
259,063 |
1,338,047 |
-6,984 |
Eurodollars(CME) |
Dec14 |
141210 |
99.762 |
99.762 |
99.757 |
99.760 |
-0.002 |
86,908 |
786,686 |
-7,719 |
Mar15 |
141210 |
99.715 |
99.725 |
99.710 |
99.720 |
+0.005 |
204,933 |
1,390,333 |
-9,809 |
Jun15 |
141210 |
99.550 |
99.580 |
99.545 |
99.570 |
+0.020 |
362,599 |
1,134,918 |
-5,170 |
Sep15 |
141210 |
99.345 |
99.385 |
99.330 |
99.375 |
+0.035 |
327,311 |
1,051,342 |
-40,632 |
Dec15 |
141210 |
99.090 |
99.145 |
99.075 |
99.135 |
+0.050 |
423,745 |
1,260,885 |
-27,568 |
Mar16 |
141210 |
98.845 |
98.905 |
98.820 |
98.890 |
+0.055 |
317,950 |
853,088 |
+22,097 |
Jun16 |
141210 |
98.595 |
98.665 |
98.565 |
98.645 |
+0.065 |
288,044 |
705,162 |
-5,086 |
Sep16 |
141210 |
98.345 |
98.420 |
98.315 |
98.405 |
+0.070 |
237,963 |
676,052 |
-13,846 |
Dec16 |
141210 |
98.125 |
98.205 |
98.100 |
98.190 |
+0.075 |
335,130 |
955,777 |
-445 |
Mar17 |
141210 |
97.950 |
98.035 |
97.925 |
98.020 |
+0.080 |
186,383 |
487,214 |
-15,987 |
Jun17 |
141210 |
97.790 |
97.880 |
97.770 |
97.865 |
+0.085 |
193,834 |
424,374 |
-971 |
Sep17 |
141210 |
97.670 |
97.755 |
97.645 |
97.745 |
+0.090 |
122,065 |
334,539 |
-3,982 |
Dec17 |
141210 |
97.550 |
97.645 |
97.535 |
97.635 |
+0.090 |
137,706 |
415,813 |
+4,831 |
Mar18 |
141210 |
97.470 |
97.565 |
97.455 |
97.555 |
+0.090 |
82,116 |
294,079 |
+3,244 |
Jun18 |
141210 |
97.400 |
97.490 |
97.385 |
97.480 |
+0.090 |
87,582 |
181,614 |
+343 |
Sep18 |
141210 |
97.325 |
97.425 |
97.320 |
97.415 |
+0.090 |
66,129 |
124,258 |
+3,122 |
Dec18 |
141210 |
97.265 |
97.355 |
97.250 |
97.345 |
+0.085 |
74,135 |
239,558 |
+4,170 |
Mar19 |
141210 |
97.215 |
97.305 |
97.205 |
97.295 |
+0.080 |
41,379 |
122,394 |
-1,207 |
Total Volume and Open Interest |
3,649,654 |
11,728,929 |
-92,608 |
Ultra T-Bond(CBOT) |
Dec14 |
141210 |
162~01 |
163~05 |
161~20 |
162~25 |
+1~02 |
3,643 |
24,553 |
-263 |
Mar15 |
141210 |
161~26 |
163~05 |
161~17 |
162~25 |
+1~02 |
69,233 |
542,825 |
+2,393 |
Jun15 |
141210 |
161~12 |
161~12 |
160~10 |
161~12 |
+1~02 |
|
|
|
Total Volume and Open Interest |
72,876 |
567,378 |
+2,130 |
30 Day Federal Funds(CBOT) |
Dec14 |
141210 |
99.890 |
99.893 |
99.890 |
99.890 |
unch |
672 |
61,229 |
+329 |
Jan15 |
141210 |
99.890 |
99.890 |
99.885 |
99.890 |
+0.005 |
611 |
51,319 |
-152 |
Feb15 |
141210 |
99.880 |
99.885 |
99.880 |
99.880 |
unch |
1,166 |
63,297 |
+213 |
Mar15 |
141210 |
99.875 |
99.875 |
99.870 |
99.875 |
unch |
2,789 |
71,664 |
+317 |
Apr15 |
141210 |
99.860 |
99.865 |
99.855 |
99.860 |
unch |
7,546 |
72,503 |
+942 |
May15 |
141210 |
99.830 |
99.840 |
99.825 |
99.835 |
+0.005 |
7,171 |
94,947 |
-106 |
Total Volume and Open Interest |
35,664 |
708,939 |
+4,449 |
3-Mth Euro-Yen(CME) |
Dec14 |
141210 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
141210 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
141210 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Sep15 |
141210 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec15 |
141210 |
99.830 |
99.830 |
99.830 |
99.830 |
unch |
|
|
|
Mar16 |
141210 |
99.690 |
99.690 |
99.690 |
99.690 |
unch |
|
|
|
Jun16 |
141210 |
99.550 |
99.550 |
99.550 |
99.550 |
unch |
|
|
|
Sep16 |
141210 |
99.410 |
99.410 |
99.410 |
99.410 |
unch |
|
|
|
Dec16 |
141210 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
|
|
|
Mar17 |
141210 |
99.610 |
99.610 |
99.610 |
99.610 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar15 |
141210 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
141210 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
1 |
+0 |
Sep15 |
141210 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
141210 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
0 |
33 |
+0 |
Mar16 |
141210 |
99.69 |
99.69 |
99.69 |
99.69 |
unch |
|
|
|
Jun16 |
141210 |
99.55 |
99.55 |
99.55 |
99.55 |
unch |
|
|
|
Sep16 |
141210 |
99.41 |
99.41 |
99.41 |
99.41 |
unch |
|
|
|
Dec16 |
141210 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
4 |
+0 |
Total Volume and Open Interest |
0 |
69 |
+0 |
Japanese Gov't Bonds(SGX) |
Mar15 |
141210 |
147.11 |
147.31 |
147.09 |
147.15 |
+0.03 |
9,424 |
11,025 |
+4,725 |
Jun15 |
141210 |
146.58 |
146.58 |
146.58 |
146.58 |
+0.03 |
|
|
|
Sep15 |
141210 |
146.01 |
146.01 |
146.01 |
146.01 |
+0.03 |
|
|
|
Total Volume and Open Interest |
19,298 |
22,756 |
-1,382 |
Euro-Bund(EUREX) |
Dec14 |
141208 |
151.99 |
152.47 |
151.90 |
152.45 |
+0.52 |
1,180,893 |
207,237 |
-277,745 |
Mar15 |
141210 |
153.83 |
154.23 |
153.82 |
153.97 |
+0.06 |
622,808 |
1,108,861 |
+17,403 |
Jun15 |
141210 |
152.00 |
152.09 |
151.91 |
151.92 |
+0.04 |
35 |
592 |
+3 |
Total Volume and Open Interest |
647,568 |
1,109,453 |
-23,499 |
Euro-Bobl(EUREX) |
Dec14 |
141208 |
128.13 |
128.25 |
128.07 |
128.23 |
+0.12 |
791,783 |
148,329 |
-204,137 |
Mar15 |
141210 |
129.67 |
129.71 |
129.63 |
129.66 |
unch |
412,634 |
844,794 |
+29,841 |
Jun15 |
141210 |
128.06 |
128.06 |
128.06 |
128.06 |
unch |
0 |
40 |
+0 |
Total Volume and Open Interest |
432,274 |
844,834 |
+9,550 |
3-Mth Euribor(EUREX) |
Dec14 |
141210 |
99.915 |
99.915 |
99.915 |
99.915 |
unch |
0 |
3,064 |
+0 |
Mar15 |
141210 |
99.905 |
99.905 |
99.905 |
99.905 |
-0.010 |
101 |
4,111 |
-89 |
Jun15 |
141210 |
99.910 |
99.910 |
99.910 |
99.910 |
-0.010 |
0 |
2,096 |
+0 |
Total Volume and Open Interest |
131 |
50,370 |
-94 |
Long Gilt(LIFFE) |
Dec14 |
141210 |
118~27 |
118~27 |
118~18 |
118~19 |
-0~07 |
7,148 |
20,513 |
-1,726 |
Mar15 |
141210 |
118~05 |
118~06 |
117~20 |
117~25 |
-0~07 |
139,768 |
498,016 |
+6,447 |
Total Volume and Open Interest |
146,916 |
518,529 |
+4,721 |
3-Mth Short Sterling(LIFFE) |
Dec14 |
141210 |
99.44 |
99.45 |
99.43 |
99.45 |
+0.01 |
17,681 |
375,748 |
-1,313 |
Mar15 |
141210 |
99.38 |
99.40 |
99.37 |
99.39 |
unch |
37,761 |
392,471 |
-6,633 |
Jun15 |
141210 |
99.33 |
99.34 |
99.31 |
99.33 |
unch |
38,324 |
474,987 |
-1,881 |
Sep15 |
141210 |
99.22 |
99.24 |
99.20 |
99.22 |
-0.01 |
63,516 |
364,754 |
+6,846 |
Dec15 |
141210 |
99.09 |
99.11 |
99.06 |
99.08 |
-0.01 |
74,878 |
336,002 |
-5,185 |
Mar16 |
141210 |
98.95 |
98.97 |
98.91 |
98.93 |
-0.01 |
55,750 |
255,532 |
+11,573 |
Total Volume and Open Interest |
534,782 |
3,356,257 |
-24,968 |
3-Mth Euribor(LIFFE) |
Dec14 |
141210 |
99.910 |
99.920 |
99.910 |
99.910 |
-0.005 |
45,865 |
432,456 |
-9,329 |
Mar15 |
141210 |
99.910 |
99.915 |
99.900 |
99.905 |
-0.010 |
51,354 |
406,013 |
-3,841 |
Jun15 |
141210 |
99.925 |
99.925 |
99.910 |
99.910 |
-0.010 |
24,858 |
348,119 |
-2,597 |
Total Volume and Open Interest |
325,466 |
3,344,464 |
-27,144 |
3-Mth Aus T-Bills(SFE) |
Dec14 |
141210 |
97.28 |
97.29 |
97.27 |
97.28 |
unch |
13,283 |
75,029 |
-5,718 |
Mar15 |
141210 |
97.50 |
97.52 |
97.48 |
97.51 |
unch |
40,036 |
228,621 |
-2,947 |
Jun15 |
141210 |
97.58 |
97.60 |
97.56 |
97.59 |
unch |
44,611 |
225,803 |
+940 |
Sep15 |
141210 |
97.60 |
97.63 |
97.58 |
97.61 |
unch |
20,682 |
161,957 |
-702 |
Dec15 |
141210 |
97.58 |
97.61 |
97.56 |
97.60 |
+0.01 |
19,534 |
110,708 |
+1,789 |
Mar16 |
141210 |
97.55 |
97.58 |
97.53 |
97.57 |
+0.02 |
8,977 |
68,930 |
+135 |
Jun16 |
141210 |
97.50 |
97.54 |
97.48 |
97.53 |
+0.03 |
6,294 |
38,108 |
+1,640 |
Sep16 |
141210 |
97.47 |
97.48 |
97.44 |
97.48 |
+0.03 |
3,265 |
27,638 |
-1,294 |
Dec16 |
141210 |
97.40 |
97.44 |
97.39 |
97.44 |
+0.04 |
2,358 |
8,640 |
+1,844 |
Mar17 |
141210 |
97.35 |
97.39 |
97.32 |
97.39 |
+0.05 |
644 |
4,277 |
+457 |
Total Volume and Open Interest |
160,086 |
955,607 |
-3,454 |
10-Year Aus T-Bonds(SFE) |
Dec14 |
141210 |
96.95 |
97.05 |
96.95 |
97.05 |
+0.10 |
91,612 |
723,543 |
+14,144 |
Mar15 |
141210 |
96.96 |
97.06 |
96.95 |
97.05 |
+0.10 |
8,523 |
11,976 |
+8,045 |
Total Volume and Open Interest |
100,135 |
735,519 |
+22,189 |
3-Year Aus T-Bonds(SFE) |
Dec14 |
141210 |
97.70 |
97.74 |
97.68 |
97.74 |
+0.04 |
130,521 |
670,176 |
-31,754 |
Mar15 |
141210 |
97.73 |
97.79 |
97.72 |
97.78 |
+0.04 |
14,546 |
20,988 |
+13,958 |
Total Volume and Open Interest |
145,067 |
691,164 |
-17,796 |
Gold(CMX) |
Dec14 |
141210 |
1231.2 |
1234.6 |
1226.6 |
1228.9 |
-2.6 |
183 |
1,935 |
-28 |
Feb15 |
141210 |
1231.2 |
1238.9 |
1225.2 |
1229.4 |
-2.6 |
107,505 |
230,922 |
-3,181 |
Apr15 |
141210 |
1232.4 |
1239.0 |
1226.3 |
1230.0 |
-2.6 |
4,665 |
45,903 |
+1,228 |
Jun15 |
141210 |
1232.0 |
1240.0 |
1227.0 |
1230.6 |
-2.7 |
2,651 |
32,943 |
-191 |
Aug15 |
141210 |
1234.0 |
1238.3 |
1228.3 |
1231.2 |
-2.7 |
1,085 |
9,108 |
-6 |
Oct15 |
141210 |
1232.0 |
1232.3 |
1232.0 |
1232.0 |
-2.7 |
313 |
2,807 |
+165 |
Dec15 |
141210 |
1232.4 |
1233.9 |
1230.1 |
1232.9 |
-2.7 |
520 |
21,031 |
+227 |
Feb16 |
141210 |
1234.9 |
1234.9 |
1234.0 |
1234.0 |
-2.7 |
1 |
2,405 |
-1 |
Apr16 |
141210 |
1235.3 |
1235.3 |
1235.3 |
1235.3 |
-2.7 |
0 |
265 |
+0 |
Jun16 |
141210 |
1240.8 |
1240.8 |
1236.8 |
1236.8 |
-2.7 |
6 |
4,517 |
+0 |
Aug16 |
141210 |
1238.6 |
1238.6 |
1238.6 |
1238.6 |
-2.7 |
|
|
|
Oct16 |
141210 |
1240.6 |
1240.6 |
1240.6 |
1240.6 |
-2.7 |
|
|
|
Total Volume and Open Interest |
117,879 |
368,630 |
-1,490 |
Silver(CMX) |
Dec14 |
141210 |
1702.5 |
1714.0 |
1701.0 |
1713.3 |
+5.2 |
223 |
587 |
-29 |
Mar15 |
141210 |
1712.5 |
1735.5 |
1695.0 |
1718.7 |
+5.3 |
24,599 |
101,454 |
-796 |
May15 |
141210 |
1707.5 |
1730.5 |
1701.0 |
1721.9 |
+5.1 |
1,079 |
10,383 |
-49 |
Jul15 |
141210 |
1730.5 |
1730.5 |
1703.5 |
1725.0 |
+5.0 |
482 |
6,919 |
-9 |
Sep15 |
141210 |
1728.0 |
1728.0 |
1728.0 |
1728.0 |
+4.9 |
37 |
3,037 |
+2 |
Dec15 |
141210 |
1717.5 |
1737.5 |
1717.5 |
1732.1 |
+4.9 |
682 |
13,427 |
+134 |
Mar16 |
141210 |
1737.0 |
1737.0 |
1737.0 |
1737.0 |
+4.7 |
22 |
378 |
+2 |
Total Volume and Open Interest |
28,569 |
146,537 |
-823 |
Platinum(NYMEX) |
Jan15 |
141210 |
1247.1 |
1254.6 |
1239.5 |
1242.6 |
-4.2 |
8,547 |
51,505 |
-1,362 |
Apr15 |
141210 |
1246.3 |
1255.9 |
1241.4 |
1244.4 |
-4.3 |
1,293 |
12,788 |
+760 |
Jul15 |
141210 |
1245.9 |
1245.9 |
1245.8 |
1245.9 |
-4.3 |
6 |
217 |
-1 |
Oct15 |
141210 |
1248.6 |
1248.6 |
1248.5 |
1248.6 |
-4.3 |
0 |
9 |
+0 |
Total Volume and Open Interest |
9,848 |
64,524 |
-603 |
Palladium(NYMEX) |
Dec14 |
141210 |
819.40 |
821.80 |
819.40 |
821.80 |
+9.70 |
0 |
115 |
+0 |
Mar15 |
141210 |
808.60 |
822.50 |
808.30 |
821.40 |
+9.80 |
2,599 |
31,201 |
+89 |
Jun15 |
141210 |
815.35 |
822.35 |
813.70 |
822.35 |
+9.80 |
16 |
349 |
+14 |
Total Volume and Open Interest |
2,615 |
31,673 |
+103 |
Copper(CMX) |
Dec14 |
141210 |
294.25 |
294.25 |
291.05 |
291.40 |
-3.25 |
361 |
2,071 |
-139 |
Mar15 |
141210 |
292.20 |
292.70 |
288.70 |
289.30 |
-3.45 |
34,272 |
120,171 |
-655 |
May15 |
141210 |
291.65 |
292.30 |
289.10 |
289.20 |
-3.45 |
2,712 |
19,894 |
+625 |
Jul15 |
141210 |
291.25 |
292.00 |
289.30 |
289.35 |
-3.50 |
250 |
5,517 |
+59 |
Sep15 |
141210 |
290.65 |
291.00 |
289.65 |
289.65 |
-3.50 |
45 |
4,901 |
+25 |
Total Volume and Open Interest |
38,182 |
160,028 |
-81 |
DJIA Index(CBOT) |
Dec14 |
141210 |
17786 |
17798 |
17530 |
17542 |
-238 |
41 |
11,386 |
-10 |
Mar15 |
141210 |
17473 |
17473 |
17473 |
17473 |
-238 |
5 |
88 |
+2 |
Jun15 |
141210 |
17387 |
17625 |
17387 |
17387 |
-238 |
|
|
|
Sep15 |
141210 |
17297 |
17535 |
17297 |
17297 |
-238 |
|
|
|
Total Volume and Open Interest |
46 |
11,474 |
-8 |
E-mini DJIA Index(CBOT) |
Dec14 |
141210 |
17779 |
17807 |
17500 |
17542 |
-238 |
134,648 |
135,116 |
-839 |
Mar15 |
141210 |
17711 |
17738 |
17432 |
17473 |
-238 |
4,089 |
6,206 |
+2,447 |
Jun15 |
141210 |
17421 |
17421 |
17387 |
17387 |
-238 |
6 |
28 |
+6 |
Sep15 |
141210 |
17297 |
17297 |
17297 |
17297 |
-238 |
0 |
2 |
+0 |
Total Volume and Open Interest |
138,743 |
141,352 |
+1,614 |
S & P 500(CME) |
Dec14 |
141210 |
2058.30 |
2059.90 |
2023.50 |
2026.40 |
-31.10 |
8,247 |
135,686 |
-655 |
Mar15 |
141210 |
2045.50 |
2046.50 |
2017.50 |
2019.40 |
-31.10 |
3,766 |
13,695 |
+2,741 |
Jun15 |
141210 |
2012.00 |
2012.00 |
2009.10 |
2012.00 |
-31.10 |
0 |
3,644 |
+0 |
Sep15 |
141210 |
2005.40 |
2005.40 |
2002.50 |
2005.40 |
-31.10 |
75 |
122 |
+54 |
Total Volume and Open Interest |
12,088 |
153,162 |
+2,140 |
S & P 500 E-Mini(Globex) |
Dec14 |
141210 |
2057.75 |
2060.00 |
2023.25 |
2026.50 |
-31.00 |
1,414,138 |
2,874,241 |
-33,966 |
Mar15 |
141210 |
2050.75 |
2053.00 |
2016.50 |
2019.50 |
-31.00 |
61,115 |
210,020 |
+31,432 |
Total Volume and Open Interest |
1,475,775 |
3,087,987 |
-2,429 |
NASDAQ 100(CME) |
Dec14 |
141210 |
4292.30 |
4298.00 |
4220.00 |
4227.00 |
-63.80 |
508 |
14,619 |
+160 |
Mar15 |
141210 |
4275.00 |
4290.00 |
4215.00 |
4222.30 |
-63.50 |
22 |
90 |
+10 |
Jun15 |
141210 |
4210.30 |
4210.30 |
4210.30 |
4210.30 |
-63.50 |
|
|
|
Total Volume and Open Interest |
530 |
14,709 |
+170 |
NASDAQ 100 E-Mini(Globex) |
Dec14 |
141210 |
4290.80 |
4298.30 |
4219.00 |
4227.00 |
-63.80 |
320,418 |
372,509 |
+5,186 |
Mar15 |
141210 |
4284.30 |
4293.50 |
4214.50 |
4222.30 |
-63.50 |
4,286 |
6,420 |
+347 |
Total Volume and Open Interest |
324,720 |
379,007 |
+5,544 |
S & P Midcap 400(CME) |
Dec14 |
141210 |
1414.80 |
1414.80 |
1414.80 |
1414.80 |
-24.40 |
289 |
3,002 |
+217 |
Mar15 |
141210 |
1410.80 |
1410.80 |
1410.80 |
1410.80 |
-24.50 |
14 |
12 |
+12 |
Jun15 |
141210 |
1408.80 |
1408.80 |
1408.80 |
1408.80 |
-24.50 |
|
|
|
Total Volume and Open Interest |
303 |
3,014 |
+229 |
Volatility Index(CBOE) |
Dec14 |
141210 |
14.90 |
17.45 |
14.75 |
17.40 |
+2.50 |
73,774 |
125,035 |
-4,509 |
Jan15 |
141210 |
16.10 |
17.80 |
16.03 |
17.75 |
+1.60 |
52,955 |
118,334 |
+6,322 |
Feb15 |
141210 |
16.80 |
18.10 |
16.77 |
18.10 |
+1.25 |
16,470 |
47,430 |
+1,513 |
Mar15 |
141210 |
17.25 |
18.35 |
17.22 |
18.35 |
+1.10 |
9,281 |
34,614 |
+490 |
Total Volume and Open Interest |
163,721 |
380,942 |
+4,844 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec14 |
141210 |
17620 |
17640 |
17055 |
17165 |
-460 |
41,023 |
50,529 |
-17,300 |
Mar15 |
141210 |
17720 |
17745 |
17170 |
17280 |
-460 |
28,938 |
24,870 |
+17,245 |
Total Volume and Open Interest |
69,961 |
75,399 |
-55 |
Nikkei 225(SGX) |
Dec14 |
141210 |
17765 |
17790 |
17295 |
17435 |
-340 |
143,737 |
297,388 |
-5,282 |
Mar15 |
141210 |
17765 |
17780 |
17285 |
17465 |
-320 |
39,455 |
63,124 |
+34,687 |
Jun15 |
141210 |
17570 |
17570 |
17320 |
17320 |
-340 |
0 |
2,606 |
+0 |
Total Volume and Open Interest |
183,249 |
374,347 |
+29,416 |
CAC 40(EURONEXT) |
Dec14 |
141210 |
4293.0 |
4302.0 |
4192.0 |
4224.5 |
-36.5 |
68,497 |
270,600 |
-6,160 |
Jan15 |
141210 |
4294.5 |
4301.0 |
4194.5 |
4227.0 |
-36.5 |
127 |
10,569 |
+19 |
Feb15 |
141210 |
4306.0 |
4306.0 |
4200.5 |
4227.5 |
-36.5 |
1 |
4 |
-2 |
Total Volume and Open Interest |
68,675 |
282,770 |
-6,120 |
Hang Seng Index(HKFE) |
Dec14 |
141210 |
23488 |
23674 |
23270 |
23497 |
+4 |
52,186 |
103,615 |
-6,536 |
Jan15 |
141210 |
23459 |
23690 |
23293 |
23510 |
-4 |
612 |
3,293 |
+207 |
Total Volume and Open Interest |
53,128 |
109,765 |
-6,192 |
DAX(EUREX) |
Dec14 |
141210 |
9885.0 |
9914.0 |
9735.0 |
9814.5 |
-4.5 |
87,158 |
143,469 |
-1,565 |
Mar15 |
141210 |
9894.5 |
9921.0 |
9748.0 |
9825.0 |
-5.0 |
1,540 |
27,815 |
+32 |
Jun15 |
141210 |
9898.5 |
9908.0 |
9775.5 |
9841.0 |
-4.5 |
34 |
1,357 |
+8 |
Total Volume and Open Interest |
88,732 |
172,641 |
-1,525 |
FT-SE 100(EURONEXT) |
Dec14 |
141210 |
6547.00 |
6565.00 |
6464.50 |
6508.00 |
-34.50 |
74,009 |
589,450 |
-1,452 |
Mar15 |
141210 |
6489.00 |
6502.00 |
6410.00 |
6453.00 |
-35.00 |
2,748 |
38,025 |
+3,786 |
Jun15 |
141210 |
6396.00 |
6396.00 |
6396.00 |
6396.00 |
-35.00 |
0 |
104 |
+0 |
Total Volume and Open Interest |
76,757 |
627,579 |
+2,334 |
SPI 200(SFE) |
Dec14 |
141210 |
5282.0 |
5298.0 |
5221.0 |
5251.0 |
-33.0 |
31,954 |
230,243 |
+3,973 |
Mar15 |
141210 |
5241.0 |
5256.0 |
5182.0 |
5208.0 |
-34.0 |
278 |
3,730 |
+178 |
Jun15 |
141210 |
5204.0 |
5204.0 |
5204.0 |
5204.0 |
-34.0 |
22 |
2,790 |
+11 |
Total Volume and Open Interest |
32,300 |
238,524 |
+4,160 |
FTSE MIB(ISE) |
Dec14 |
141210 |
19475.00 |
19605.00 |
19145.00 |
19223.00 |
-184.00 |
19,798 |
47,902 |
-602 |
Mar15 |
141210 |
19510.00 |
19620.00 |
19185.00 |
19250.00 |
-184.00 |
451 |
3,270 |
+120 |
Jun15 |
141210 |
18895.00 |
18895.00 |
18895.00 |
18895.00 |
-184.00 |
|
|
|
Total Volume and Open Interest |
20,249 |
51,172 |
-482 |
KOSPI 200(KFE) |
Dec14 |
141210 |
252.75 |
252.90 |
248.90 |
248.95 |
-4.15 |
117,635 |
109,311 |
-14,488 |
Mar15 |
141210 |
251.60 |
251.90 |
247.40 |
247.40 |
-4.55 |
5,934 |
31,990 |
+12,163 |
Jun15 |
141210 |
251.70 |
251.70 |
248.80 |
248.80 |
-4.55 |
29 |
1,303 |
+0 |
Total Volume and Open Interest |
123,599 |
143,768 |
-2,304 |
GSCI(CME) |
Dec14 |
141210 |
455.00 |
466.80 |
453.75 |
455.00 |
-11.70 |
2,398 |
6,800 |
-2,010 |
Jan15 |
141210 |
456.95 |
468.80 |
455.65 |
456.95 |
-11.75 |
2,259 |
4,347 |
+2,167 |
Feb15 |
141210 |
458.45 |
470.10 |
457.00 |
458.45 |
-11.55 |
|
|
|
Total Volume and Open Interest |
4,657 |
11,147 |
+157 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|