|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu December 11, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan15 |
141211 |
1032.75 |
1048.25 |
1025.75 |
1042.25 |
+10.25 |
104,304 |
231,306 |
-8,393 |
Mar15 |
141211 |
1039.00 |
1054.50 |
1032.50 |
1048.75 |
+10.25 |
61,576 |
192,829 |
+10,683 |
May15 |
141211 |
1045.00 |
1060.50 |
1039.00 |
1054.75 |
+9.75 |
20,537 |
84,341 |
+3,513 |
Jul15 |
141211 |
1051.00 |
1065.75 |
1044.25 |
1059.75 |
+9.75 |
16,075 |
81,961 |
+1,153 |
Aug15 |
141211 |
1048.75 |
1057.75 |
1047.50 |
1056.75 |
+9.25 |
343 |
4,689 |
+16 |
Sep15 |
141211 |
1029.50 |
1040.75 |
1026.00 |
1035.50 |
+9.50 |
30 |
1,538 |
-2 |
Nov15 |
141211 |
1009.00 |
1023.25 |
1003.50 |
1018.00 |
+8.50 |
5,498 |
91,305 |
+625 |
Jan16 |
141211 |
1018.00 |
1028.50 |
1010.25 |
1023.50 |
+8.25 |
84 |
1,554 |
+39 |
Mar16 |
141211 |
1025.50 |
1029.00 |
1021.00 |
1029.00 |
+8.00 |
61 |
846 |
+7 |
May16 |
141211 |
1032.50 |
1032.50 |
1024.75 |
1032.50 |
+7.75 |
9 |
345 |
+1 |
Jul16 |
141211 |
1038.00 |
1038.00 |
1030.50 |
1038.00 |
+7.50 |
9 |
324 |
-2 |
Aug16 |
141211 |
1031.50 |
1037.75 |
1030.50 |
1037.75 |
+7.25 |
0 |
28 |
+0 |
Sep16 |
141211 |
1025.50 |
1025.50 |
1018.25 |
1025.50 |
+7.25 |
0 |
14 |
+0 |
Nov16 |
141211 |
1021.25 |
1028.50 |
1012.50 |
1025.25 |
+8.50 |
9 |
2,113 |
+2 |
Total Volume and Open Interest |
208,535 |
693,400 |
+7,642 |
Soybean Meal(CBOT) |
Dec14 |
141211 |
408.50 |
415.80 |
403.50 |
406.10 |
+0.90 |
1,293 |
1,053 |
-687 |
Jan15 |
141211 |
369.40 |
377.00 |
366.00 |
371.50 |
+2.40 |
39,218 |
99,867 |
-8,381 |
Mar15 |
141211 |
356.10 |
362.20 |
352.80 |
358.20 |
+2.10 |
31,910 |
121,058 |
+6,461 |
May15 |
141211 |
350.30 |
354.90 |
346.10 |
351.50 |
+2.30 |
9,353 |
49,008 |
+343 |
Jul15 |
141211 |
347.70 |
352.90 |
344.60 |
349.90 |
+2.20 |
5,368 |
40,888 |
+170 |
Aug15 |
141211 |
343.90 |
350.60 |
343.90 |
348.60 |
+2.10 |
521 |
7,045 |
+149 |
Sep15 |
141211 |
344.40 |
348.30 |
343.50 |
345.60 |
+2.10 |
146 |
5,508 |
-12 |
Oct15 |
141211 |
337.60 |
340.70 |
337.40 |
339.30 |
+1.90 |
142 |
5,123 |
+8 |
Dec15 |
141211 |
336.20 |
338.90 |
332.20 |
336.90 |
+1.80 |
770 |
20,383 |
+115 |
Jan16 |
141211 |
337.10 |
337.60 |
335.80 |
337.60 |
+1.80 |
23 |
1,189 |
+3 |
Total Volume and Open Interest |
88,744 |
352,215 |
-1,831 |
Soybean Oil(CBOT) |
Dec14 |
141211 |
31.92 |
32.00 |
31.77 |
31.93 |
+0.26 |
268 |
350 |
-65 |
Jan15 |
141211 |
31.82 |
32.13 |
31.77 |
32.02 |
+0.27 |
43,518 |
120,682 |
-6,438 |
Mar15 |
141211 |
32.02 |
32.34 |
31.97 |
32.24 |
+0.28 |
26,678 |
116,056 |
+6,003 |
May15 |
141211 |
32.28 |
32.61 |
32.21 |
32.47 |
+0.28 |
8,321 |
44,417 |
+321 |
Jul15 |
141211 |
32.50 |
32.77 |
32.41 |
32.69 |
+0.28 |
5,440 |
40,711 |
-315 |
Aug15 |
141211 |
32.63 |
32.73 |
32.43 |
32.71 |
+0.28 |
282 |
7,242 |
+29 |
Sep15 |
141211 |
32.50 |
32.73 |
32.40 |
32.68 |
+0.28 |
108 |
5,899 |
-5 |
Oct15 |
141211 |
32.28 |
32.49 |
32.19 |
32.47 |
+0.28 |
110 |
5,623 |
+5 |
Dec15 |
141211 |
32.35 |
32.53 |
32.17 |
32.46 |
+0.29 |
991 |
27,607 |
+271 |
Jan16 |
141211 |
32.50 |
32.60 |
32.31 |
32.60 |
+0.29 |
30 |
1,592 |
-10 |
Total Volume and Open Interest |
85,754 |
372,998 |
-202 |
Canola(WCE) |
Jan15 |
141211 |
432.1 |
437.7 |
430.9 |
435.0 |
+3.1 |
17,303 |
42,070 |
-3,774 |
Mar15 |
141211 |
426.0 |
431.9 |
425.3 |
430.4 |
+3.9 |
11,554 |
69,789 |
+2,606 |
May15 |
141211 |
426.6 |
432.7 |
426.6 |
430.7 |
+2.9 |
2,401 |
17,802 |
+556 |
Jul15 |
141211 |
427.4 |
433.0 |
427.4 |
431.8 |
+3.0 |
934 |
9,638 |
-282 |
Nov15 |
141211 |
425.4 |
428.8 |
424.5 |
428.8 |
+2.6 |
359 |
6,975 |
+170 |
Total Volume and Open Interest |
32,551 |
147,031 |
-724 |
Corn(CBOT) |
Dec14 |
141211 |
382.50 |
390.50 |
382.50 |
390.00 |
+7.50 |
7,143 |
8,966 |
-3,889 |
Mar15 |
141211 |
393.75 |
401.00 |
392.25 |
398.50 |
+4.75 |
107,696 |
675,428 |
+5,721 |
May15 |
141211 |
402.00 |
409.25 |
400.50 |
406.50 |
+4.25 |
17,821 |
158,980 |
+395 |
Jul15 |
141211 |
408.00 |
415.00 |
406.50 |
412.50 |
+4.00 |
11,651 |
139,347 |
-24 |
Sep15 |
141211 |
413.00 |
419.75 |
412.00 |
417.25 |
+3.50 |
3,646 |
31,043 |
+997 |
Dec15 |
141211 |
420.75 |
427.00 |
419.50 |
424.75 |
+3.75 |
8,158 |
159,352 |
+358 |
Mar16 |
141211 |
429.00 |
435.75 |
429.00 |
433.25 |
+3.75 |
453 |
23,802 |
+101 |
May16 |
141211 |
441.00 |
441.00 |
436.50 |
439.75 |
+3.00 |
29 |
1,773 |
-7 |
Jul16 |
141211 |
440.75 |
445.00 |
440.50 |
444.25 |
+2.75 |
26 |
2,646 |
+6 |
Sep16 |
141211 |
435.75 |
435.75 |
433.25 |
435.50 |
+2.25 |
32 |
735 |
-1 |
Total Volume and Open Interest |
156,788 |
1,209,237 |
+3,618 |
Wheat(CBOT) |
Dec14 |
141211 |
597.00 |
610.25 |
590.00 |
610.25 |
+17.00 |
193 |
187 |
-179 |
Mar15 |
141211 |
583.00 |
600.25 |
573.50 |
597.50 |
+15.75 |
59,312 |
223,857 |
+292 |
May15 |
141211 |
583.75 |
603.00 |
577.50 |
600.25 |
+15.25 |
15,711 |
53,297 |
-312 |
Jul15 |
141211 |
588.50 |
604.75 |
580.25 |
601.50 |
+13.25 |
10,994 |
58,052 |
-1,075 |
Sep15 |
141211 |
594.25 |
612.00 |
589.75 |
610.00 |
+13.25 |
891 |
13,800 |
+379 |
Dec15 |
141211 |
606.25 |
625.00 |
602.00 |
622.25 |
+13.75 |
1,589 |
22,349 |
+372 |
Total Volume and Open Interest |
88,712 |
373,862 |
-521 |
Wheat(KCBT) |
Dec14 |
141211 |
609.25 |
623.50 |
609.25 |
623.50 |
+8.75 |
37 |
97 |
-24 |
Mar15 |
141211 |
617.75 |
632.50 |
610.50 |
627.50 |
+10.00 |
16,752 |
81,736 |
-2,619 |
May15 |
141211 |
618.75 |
635.50 |
614.50 |
631.50 |
+10.00 |
5,236 |
18,441 |
+328 |
Jul15 |
141211 |
622.00 |
639.75 |
617.75 |
634.75 |
+10.25 |
5,862 |
22,210 |
-764 |
Sep15 |
141211 |
629.50 |
647.25 |
629.00 |
644.75 |
+9.75 |
823 |
4,356 |
+44 |
Dec15 |
141211 |
643.75 |
662.00 |
643.00 |
658.50 |
+9.75 |
506 |
3,983 |
+193 |
Total Volume and Open Interest |
29,222 |
131,204 |
-2,842 |
Wheat(MGE) |
Dec14 |
141211 |
590.00 |
620.00 |
590.00 |
620.00 |
+22.00 |
2 |
6 |
-2 |
Mar15 |
141211 |
604.75 |
619.25 |
598.00 |
615.25 |
+10.75 |
2,629 |
41,486 |
-180 |
May15 |
141211 |
612.00 |
626.75 |
607.50 |
622.75 |
+9.25 |
1,009 |
8,574 |
+340 |
Jul15 |
141211 |
619.50 |
634.50 |
615.50 |
630.50 |
+9.25 |
395 |
6,994 |
+70 |
Sep15 |
141211 |
625.00 |
642.00 |
624.50 |
637.75 |
+8.25 |
183 |
4,076 |
+46 |
Total Volume and Open Interest |
4,376 |
65,037 |
+155 |
Oats(CBOT) |
Dec14 |
141211 |
304.75 |
304.75 |
304.50 |
304.75 |
+0.25 |
7 |
2 |
-5 |
Mar15 |
141211 |
309.00 |
313.00 |
309.00 |
311.50 |
+1.25 |
270 |
6,627 |
-41 |
May15 |
141211 |
308.50 |
315.00 |
308.50 |
314.50 |
+1.50 |
65 |
1,024 |
+45 |
Jul15 |
141211 |
315.00 |
315.75 |
314.50 |
314.50 |
-1.25 |
11 |
293 |
+7 |
Total Volume and Open Interest |
357 |
8,081 |
+8 |
Rough Rice(CBOT) |
Jan15 |
141211 |
12.24 |
12.28 |
12.03 |
12.09 |
-0.18 |
598 |
5,883 |
-357 |
Mar15 |
141211 |
12.49 |
12.52 |
12.31 |
12.35 |
-0.16 |
482 |
4,230 |
+184 |
May15 |
141211 |
12.64 |
12.64 |
12.62 |
12.62 |
-0.14 |
1 |
51 |
+1 |
Jul15 |
141211 |
12.88 |
12.88 |
12.82 |
12.82 |
-0.14 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,081 |
10,166 |
-172 |
Live Cattle(CME) |
Dec14 |
141211 |
162.650 |
163.380 |
162.035 |
162.400 |
-0.085 |
5,546 |
15,685 |
-1,851 |
Feb15 |
141211 |
163.185 |
163.785 |
162.325 |
162.575 |
-0.275 |
28,173 |
142,434 |
-1,582 |
Apr15 |
141211 |
162.825 |
163.450 |
162.000 |
162.100 |
-0.800 |
15,470 |
69,855 |
-1,617 |
Jun15 |
141211 |
155.650 |
155.700 |
154.285 |
154.650 |
-0.730 |
9,232 |
46,532 |
+1,897 |
Aug15 |
141211 |
152.900 |
153.035 |
151.685 |
152.250 |
-0.650 |
2,110 |
10,200 |
+127 |
Oct15 |
141211 |
154.325 |
154.325 |
152.935 |
153.350 |
-0.950 |
632 |
6,497 |
+15 |
Total Volume and Open Interest |
61,544 |
296,753 |
-2,980 |
Feeder Cattle(CME) |
Jan15 |
141211 |
231.150 |
231.700 |
228.600 |
228.600 |
-3.000 |
6,241 |
17,797 |
-992 |
Mar15 |
141211 |
226.630 |
227.000 |
224.250 |
224.250 |
-3.000 |
5,322 |
11,448 |
+531 |
Apr15 |
141211 |
227.035 |
227.035 |
224.100 |
224.100 |
-3.000 |
1,961 |
4,272 |
-220 |
May15 |
141211 |
227.100 |
227.100 |
224.435 |
224.435 |
-3.000 |
1,751 |
6,455 |
+21 |
Aug15 |
141211 |
227.000 |
227.000 |
224.235 |
224.235 |
-3.000 |
489 |
4,460 |
+40 |
Sep15 |
141211 |
225.100 |
225.100 |
224.130 |
224.130 |
-3.000 |
113 |
464 |
+31 |
Oct15 |
141211 |
225.500 |
225.500 |
224.100 |
224.100 |
-3.000 |
139 |
523 |
+93 |
Total Volume and Open Interest |
16,016 |
45,446 |
-496 |
Lean Hogs(CME) |
Dec14 |
141211 |
87.535 |
87.635 |
87.350 |
87.550 |
+0.265 |
4,974 |
10,359 |
-1,169 |
Feb15 |
141211 |
84.600 |
85.150 |
84.200 |
84.350 |
-0.200 |
12,316 |
99,612 |
-99 |
Apr15 |
141211 |
86.600 |
86.800 |
85.700 |
85.700 |
-0.650 |
6,359 |
53,497 |
-982 |
May15 |
141211 |
88.785 |
90.300 |
88.785 |
90.300 |
unch |
55 |
1,207 |
-5 |
Jun15 |
141211 |
92.500 |
92.800 |
91.830 |
91.850 |
-0.800 |
4,598 |
29,988 |
-927 |
Jul15 |
141211 |
91.830 |
91.980 |
91.300 |
91.500 |
-0.600 |
1,811 |
10,357 |
-417 |
Aug15 |
141211 |
90.850 |
90.950 |
90.400 |
90.750 |
-0.300 |
1,450 |
7,355 |
+513 |
Oct15 |
141211 |
78.975 |
79.000 |
78.580 |
78.900 |
-0.235 |
237 |
3,507 |
+81 |
Total Volume and Open Interest |
31,845 |
218,460 |
-2,985 |
Class III Milk(CME) |
Dec14 |
141211 |
17.75 |
17.79 |
17.72 |
17.75 |
-0.12 |
86 |
5,042 |
-22 |
Jan15 |
141211 |
15.87 |
16.17 |
15.62 |
15.90 |
unch |
321 |
5,219 |
+95 |
Feb15 |
141211 |
15.67 |
16.06 |
15.45 |
15.77 |
unch |
188 |
4,816 |
+43 |
Mar15 |
141211 |
15.70 |
15.80 |
15.42 |
15.61 |
-0.10 |
141 |
4,180 |
+44 |
Apr15 |
141211 |
15.88 |
15.88 |
15.62 |
15.70 |
-0.19 |
165 |
3,457 |
+46 |
May15 |
141211 |
16.15 |
16.15 |
15.93 |
15.98 |
-0.22 |
166 |
3,360 |
+49 |
Jun15 |
141211 |
16.46 |
16.46 |
16.20 |
16.23 |
-0.24 |
144 |
3,114 |
+64 |
Jul15 |
141211 |
16.49 |
16.65 |
16.27 |
16.34 |
-0.22 |
34 |
2,374 |
+18 |
Aug15 |
141211 |
16.80 |
16.80 |
16.61 |
16.70 |
-0.19 |
32 |
2,278 |
+14 |
Sep15 |
141211 |
17.08 |
17.11 |
16.88 |
16.97 |
-0.18 |
26 |
2,173 |
+23 |
Oct15 |
141211 |
17.08 |
17.08 |
16.93 |
16.93 |
-0.20 |
30 |
1,812 |
+24 |
Nov15 |
141211 |
17.05 |
17.09 |
16.84 |
16.87 |
-0.22 |
26 |
1,681 |
+23 |
Dec15 |
141211 |
17.02 |
17.02 |
16.84 |
16.85 |
-0.17 |
13 |
1,487 |
+9 |
Total Volume and Open Interest |
1,386 |
41,446 |
+440 |
Cocoa(ICE) |
Dec14 |
141211 |
2900 |
2900 |
2888 |
2888 |
-87 |
10 |
55 |
-10 |
Mar15 |
141211 |
2935 |
2940 |
2843 |
2854 |
-79 |
14,145 |
93,674 |
+2,060 |
May15 |
141211 |
2921 |
2924 |
2833 |
2845 |
-72 |
3,746 |
46,897 |
-41 |
Jul15 |
141211 |
2908 |
2908 |
2828 |
2838 |
-71 |
2,026 |
18,066 |
+724 |
Sep15 |
141211 |
2908 |
2908 |
2825 |
2834 |
-70 |
1,251 |
12,975 |
+618 |
Dec15 |
141211 |
2872 |
2872 |
2815 |
2818 |
-67 |
531 |
8,788 |
+167 |
Mar16 |
141211 |
2872 |
2872 |
2800 |
2806 |
-62 |
356 |
5,229 |
+275 |
Total Volume and Open Interest |
22,072 |
186,988 |
+3,798 |
Coffee "C"(ICE) |
Dec14 |
141211 |
175.85 |
175.90 |
175.00 |
175.40 |
-2.15 |
1 |
13 |
+0 |
Mar15 |
141211 |
177.70 |
178.90 |
174.90 |
176.40 |
-2.15 |
10,125 |
88,921 |
-91 |
May15 |
141211 |
179.70 |
181.15 |
177.50 |
178.95 |
-2.05 |
2,655 |
26,343 |
+358 |
Jul15 |
141211 |
182.75 |
183.10 |
180.00 |
181.30 |
-1.90 |
1,991 |
13,966 |
-347 |
Sep15 |
141211 |
185.15 |
185.25 |
182.20 |
183.55 |
-1.85 |
830 |
9,420 |
+142 |
Dec15 |
141211 |
187.60 |
187.70 |
184.85 |
186.05 |
-1.75 |
236 |
7,767 |
+69 |
Total Volume and Open Interest |
16,201 |
154,418 |
+223 |
Orange Juice(ICE) |
Jan15 |
141211 |
148.00 |
151.05 |
147.75 |
149.50 |
+1.45 |
688 |
6,248 |
-246 |
Mar15 |
141211 |
148.00 |
150.85 |
148.00 |
149.55 |
+1.25 |
338 |
4,982 |
+294 |
May15 |
141211 |
151.45 |
151.45 |
151.35 |
151.35 |
+1.25 |
35 |
858 |
-17 |
Jul15 |
141211 |
151.95 |
153.55 |
151.95 |
152.80 |
+1.05 |
1 |
244 |
+1 |
Sep15 |
141211 |
154.85 |
154.85 |
154.85 |
154.85 |
+0.75 |
0 |
65 |
+0 |
Nov15 |
141211 |
156.35 |
156.35 |
156.35 |
156.35 |
+0.95 |
0 |
28 |
+0 |
Total Volume and Open Interest |
1,062 |
12,437 |
+32 |
Sugar #11(ICE) |
Mar15 |
141211 |
15.43 |
15.51 |
15.10 |
15.15 |
-0.32 |
43,081 |
447,013 |
+492 |
May15 |
141211 |
15.75 |
15.82 |
15.45 |
15.49 |
-0.29 |
15,168 |
142,279 |
-2,472 |
Jul15 |
141211 |
15.97 |
16.04 |
15.73 |
15.75 |
-0.24 |
8,465 |
100,092 |
-1,058 |
Oct15 |
141211 |
16.28 |
16.35 |
16.09 |
16.11 |
-0.20 |
4,416 |
64,918 |
+266 |
Mar16 |
141211 |
16.94 |
16.99 |
16.79 |
16.80 |
-0.18 |
2,192 |
31,110 |
+121 |
May16 |
141211 |
17.07 |
17.07 |
16.89 |
16.90 |
-0.15 |
345 |
7,766 |
-178 |
Jul16 |
141211 |
17.04 |
17.04 |
16.88 |
16.88 |
-0.14 |
146 |
9,769 |
-9 |
Oct16 |
141211 |
17.18 |
17.19 |
17.03 |
17.03 |
-0.15 |
41 |
9,096 |
+9 |
Total Volume and Open Interest |
73,882 |
820,007 |
-2,820 |
London Cocoa(LCE) |
Dec14 |
141211 |
1996 |
2000 |
1920 |
1922 |
-77 |
3,587 |
11,308 |
-2,278 |
Mar15 |
141211 |
1936 |
1946 |
1881 |
1882 |
-56 |
9,607 |
98,690 |
+1,644 |
May15 |
141211 |
1922 |
1932 |
1873 |
1874 |
-50 |
3,847 |
36,864 |
+74 |
Jul15 |
141211 |
1915 |
1919 |
1864 |
1866 |
-47 |
2,125 |
17,337 |
+227 |
Sep15 |
141211 |
1907 |
1913 |
1855 |
1859 |
-46 |
1,604 |
30,343 |
+680 |
Dec15 |
141211 |
1898 |
1900 |
1847 |
1850 |
-42 |
783 |
14,428 |
+276 |
Mar16 |
141211 |
1859 |
1859 |
1840 |
1841 |
-40 |
968 |
13,744 |
-160 |
Total Volume and Open Interest |
22,540 |
223,388 |
+481 |
London Sugar(LCE) |
Mar15 |
141211 |
398.80 |
400.30 |
393.00 |
393.30 |
-5.50 |
3,115 |
43,049 |
-499 |
May15 |
141211 |
409.60 |
411.00 |
403.90 |
404.10 |
-5.30 |
656 |
14,118 |
+102 |
Aug15 |
141211 |
421.10 |
422.70 |
416.50 |
416.70 |
-4.40 |
792 |
9,788 |
-365 |
Oct15 |
141211 |
430.20 |
430.20 |
424.80 |
424.90 |
-4.20 |
90 |
3,225 |
+56 |
Dec15 |
141211 |
435.00 |
435.20 |
434.10 |
434.10 |
-3.50 |
3 |
1,229 |
-2 |
Total Volume and Open Interest |
4,662 |
74,101 |
-707 |
Cotton(ICE) |
Mar15 |
141211 |
59.57 |
61.08 |
59.57 |
60.48 |
+0.91 |
13,742 |
122,386 |
+104 |
May15 |
141211 |
60.22 |
61.63 |
60.22 |
61.02 |
+0.84 |
2,644 |
28,634 |
+339 |
Jul15 |
141211 |
61.15 |
62.35 |
61.14 |
61.66 |
+0.74 |
622 |
10,283 |
-150 |
Oct15 |
141211 |
63.07 |
63.07 |
63.07 |
63.07 |
+0.72 |
0 |
5 |
+0 |
Dec15 |
141211 |
63.89 |
65.08 |
63.88 |
64.40 |
+0.75 |
377 |
11,873 |
-2 |
Mar16 |
141211 |
65.53 |
66.13 |
65.46 |
65.60 |
+0.91 |
0 |
117 |
+0 |
Total Volume and Open Interest |
17,385 |
173,411 |
+291 |
Lumber(CME) |
Jan15 |
141211 |
333.4 |
339.5 |
333.4 |
336.2 |
+4.4 |
755 |
2,521 |
-316 |
Mar15 |
141211 |
331.9 |
337.0 |
331.9 |
335.2 |
+5.9 |
311 |
2,066 |
+114 |
May15 |
141211 |
335.9 |
339.0 |
335.0 |
338.0 |
+5.2 |
21 |
65 |
+14 |
Jul15 |
141211 |
340.0 |
343.0 |
337.0 |
341.9 |
+3.9 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,087 |
4,658 |
-188 |
Crude Oil(NYM) |
Jan15 |
141211 |
61.12 |
61.68 |
58.96 |
59.95 |
-0.99 |
322,804 |
226,433 |
-24,667 |
Feb15 |
141211 |
61.35 |
61.88 |
59.20 |
60.19 |
-0.97 |
99,108 |
187,794 |
+16,661 |
Mar15 |
141211 |
61.71 |
62.12 |
59.54 |
60.52 |
-0.90 |
57,976 |
155,385 |
+9,311 |
Apr15 |
141211 |
61.97 |
62.39 |
59.90 |
60.87 |
-0.83 |
21,123 |
47,895 |
+1,128 |
May15 |
141211 |
62.60 |
62.67 |
60.32 |
61.23 |
-0.76 |
17,461 |
38,612 |
-159 |
Jun15 |
141211 |
62.36 |
62.96 |
60.70 |
61.53 |
-0.72 |
42,407 |
136,335 |
-715 |
Jul15 |
141211 |
62.68 |
63.05 |
61.18 |
61.78 |
-0.67 |
9,397 |
38,242 |
-477 |
Aug15 |
141211 |
63.27 |
63.27 |
61.21 |
62.04 |
-0.62 |
3,750 |
32,020 |
-548 |
Sep15 |
141211 |
63.34 |
63.50 |
61.81 |
62.34 |
-0.58 |
8,775 |
59,613 |
+476 |
Oct15 |
141211 |
63.33 |
63.77 |
62.50 |
62.64 |
-0.54 |
2,238 |
31,704 |
+339 |
Nov15 |
141211 |
63.89 |
63.99 |
62.46 |
62.99 |
-0.50 |
2,200 |
26,256 |
+380 |
Dec15 |
141211 |
64.00 |
64.43 |
62.50 |
63.37 |
-0.45 |
26,171 |
170,320 |
+966 |
Jan16 |
141211 |
63.58 |
63.64 |
63.58 |
63.64 |
-0.41 |
1,614 |
33,748 |
-133 |
Feb16 |
141211 |
63.75 |
63.92 |
63.75 |
63.92 |
-0.38 |
208 |
12,325 |
+60 |
Mar16 |
141211 |
64.16 |
64.21 |
64.16 |
64.21 |
-0.35 |
779 |
18,649 |
+13 |
Apr16 |
141211 |
64.50 |
64.50 |
64.50 |
64.50 |
-0.31 |
153 |
7,643 |
+28 |
Total Volume and Open Interest |
633,292 |
1,445,093 |
+4,279 |
e-miNY Crude Oil(NYM) |
Dec14 |
141119 |
74.225 |
75.375 |
73.925 |
74.575 |
-0.025 |
6,996 |
4,201 |
-573 |
Jan15 |
141211 |
61.100 |
61.675 |
58.950 |
59.950 |
-1.000 |
10,549 |
3,006 |
+16 |
Feb15 |
141211 |
61.450 |
61.875 |
59.250 |
60.200 |
-0.950 |
1,142 |
2,712 |
+167 |
Mar15 |
141211 |
61.650 |
61.925 |
59.625 |
60.525 |
-0.900 |
280 |
1,592 |
+33 |
Apr15 |
141211 |
61.825 |
62.200 |
60.550 |
60.875 |
-0.825 |
8 |
37 |
-2 |
May15 |
141211 |
60.750 |
61.225 |
60.750 |
61.225 |
-0.775 |
61 |
19 |
-1 |
Jun15 |
141211 |
63.000 |
63.000 |
61.100 |
61.525 |
-0.725 |
63 |
64 |
+21 |
Jul15 |
141211 |
61.775 |
61.775 |
61.775 |
61.775 |
-0.675 |
36 |
23 |
+16 |
Aug15 |
141211 |
62.050 |
62.050 |
62.050 |
62.050 |
-0.600 |
36 |
18 |
+16 |
Sep15 |
141211 |
62.350 |
62.350 |
62.350 |
62.350 |
-0.575 |
10 |
5 |
-6 |
Total Volume and Open Interest |
12,211 |
7,596 |
+242 |
NY Harbor ULSD(NYM) |
Jan15 |
141211 |
205.68 |
209.58 |
205.05 |
206.14 |
+1.50 |
61,706 |
89,881 |
-3,463 |
Feb15 |
141211 |
202.00 |
203.62 |
199.76 |
200.88 |
-0.09 |
37,269 |
63,431 |
+1,457 |
Mar15 |
141211 |
199.53 |
201.03 |
197.74 |
198.52 |
-0.48 |
22,181 |
56,789 |
+1,433 |
Apr15 |
141211 |
198.35 |
199.02 |
195.93 |
196.44 |
-0.64 |
15,994 |
32,292 |
-1,683 |
May15 |
141211 |
198.00 |
198.65 |
195.63 |
196.26 |
-0.85 |
6,238 |
17,275 |
+604 |
Jun15 |
141211 |
198.25 |
199.31 |
195.78 |
196.72 |
-1.04 |
5,268 |
32,675 |
-737 |
Jul15 |
141211 |
198.94 |
200.25 |
197.24 |
197.82 |
-1.12 |
1,094 |
7,916 |
-198 |
Aug15 |
141211 |
199.50 |
201.35 |
198.89 |
199.11 |
-1.15 |
765 |
6,432 |
+236 |
Sep15 |
141211 |
201.35 |
203.07 |
200.08 |
200.50 |
-1.18 |
434 |
8,392 |
-1 |
Oct15 |
141211 |
202.62 |
204.30 |
201.86 |
201.97 |
-1.22 |
381 |
4,363 |
+103 |
Nov15 |
141211 |
204.26 |
204.32 |
203.21 |
203.29 |
-1.26 |
310 |
4,001 |
+56 |
Dec15 |
141211 |
205.57 |
207.12 |
203.70 |
204.48 |
-1.29 |
983 |
24,055 |
+29 |
Jan16 |
141211 |
206.27 |
207.15 |
205.50 |
205.61 |
-1.33 |
537 |
4,017 |
+155 |
Feb16 |
141211 |
206.60 |
206.60 |
205.97 |
205.97 |
-1.34 |
293 |
1,558 |
+91 |
Total Volume and Open Interest |
153,697 |
361,674 |
-1,807 |
RBOB Gasoline(NYM) |
Jan15 |
141211 |
164.77 |
166.13 |
161.60 |
162.44 |
-1.74 |
62,184 |
96,213 |
-5,163 |
Feb15 |
141211 |
166.56 |
167.34 |
162.91 |
163.73 |
-1.86 |
32,993 |
58,363 |
+3,994 |
Mar15 |
141211 |
168.11 |
169.63 |
165.36 |
166.03 |
-1.86 |
23,506 |
47,879 |
+3,238 |
Apr15 |
141211 |
189.15 |
190.08 |
186.21 |
186.72 |
-1.67 |
13,097 |
35,251 |
-350 |
May15 |
141211 |
190.52 |
190.90 |
187.58 |
187.86 |
-1.60 |
8,800 |
22,401 |
-1,033 |
Jun15 |
141211 |
189.05 |
190.36 |
186.86 |
187.36 |
-1.49 |
8,559 |
23,168 |
+1,345 |
Jul15 |
141211 |
188.31 |
188.46 |
185.89 |
186.05 |
-1.44 |
2,101 |
7,199 |
-262 |
Aug15 |
141211 |
186.78 |
186.78 |
184.23 |
184.36 |
-1.41 |
2,238 |
5,061 |
+120 |
Sep15 |
141211 |
184.72 |
184.81 |
182.05 |
182.31 |
-1.38 |
2,874 |
11,907 |
+596 |
Oct15 |
141211 |
171.74 |
172.24 |
170.20 |
170.28 |
-1.27 |
1,519 |
10,192 |
+188 |
Total Volume and Open Interest |
161,036 |
348,871 |
+3,761 |
e-miNY RBOB Gasoline(NYM) |
Jan15 |
141211 |
162.40 |
162.44 |
162.40 |
162.40 |
-1.80 |
1 |
1 |
+0 |
Feb15 |
141211 |
163.70 |
163.73 |
163.70 |
163.70 |
-1.90 |
|
|
|
Mar15 |
141211 |
166.00 |
166.03 |
166.00 |
166.00 |
-1.90 |
|
|
|
Apr15 |
141211 |
186.70 |
186.72 |
186.70 |
186.70 |
-1.70 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
Jan15 |
141211 |
3.716 |
3.775 |
3.614 |
3.634 |
-0.072 |
146,871 |
179,639 |
-25,027 |
Feb15 |
141211 |
3.737 |
3.805 |
3.645 |
3.663 |
-0.073 |
58,216 |
127,390 |
+8,751 |
Mar15 |
141211 |
3.699 |
3.759 |
3.605 |
3.626 |
-0.069 |
56,770 |
154,238 |
+5,436 |
Apr15 |
141211 |
3.485 |
3.520 |
3.415 |
3.441 |
-0.044 |
31,303 |
99,084 |
-1,314 |
May15 |
141211 |
3.486 |
3.510 |
3.413 |
3.439 |
-0.041 |
15,148 |
72,343 |
+1,418 |
Jun15 |
141211 |
3.532 |
3.532 |
3.445 |
3.472 |
-0.038 |
3,131 |
32,122 |
+588 |
Jul15 |
141211 |
3.546 |
3.569 |
3.484 |
3.509 |
-0.036 |
3,580 |
28,305 |
+306 |
Aug15 |
141211 |
3.571 |
3.574 |
3.490 |
3.517 |
-0.037 |
2,779 |
26,266 |
+151 |
Sep15 |
141211 |
3.541 |
3.561 |
3.477 |
3.502 |
-0.036 |
1,594 |
19,544 |
+580 |
Oct15 |
141211 |
3.590 |
3.590 |
3.507 |
3.530 |
-0.036 |
10,351 |
46,622 |
-1,259 |
Nov15 |
141211 |
3.674 |
3.674 |
3.598 |
3.619 |
-0.033 |
1,402 |
26,639 |
+474 |
Dec15 |
141211 |
3.851 |
3.851 |
3.775 |
3.799 |
-0.030 |
1,263 |
25,468 |
+125 |
Jan16 |
141211 |
3.990 |
3.990 |
3.916 |
3.942 |
-0.026 |
2,145 |
24,431 |
+174 |
Feb16 |
141211 |
3.967 |
3.968 |
3.917 |
3.934 |
-0.025 |
131 |
5,465 |
+10 |
Mar16 |
141211 |
3.915 |
3.915 |
3.875 |
3.880 |
-0.025 |
106 |
12,230 |
+16 |
Apr16 |
141211 |
3.704 |
3.714 |
3.675 |
3.685 |
-0.020 |
261 |
10,918 |
-52 |
Total Volume and Open Interest |
335,428 |
948,978 |
-9,426 |
Brent Crude Oil(ICE) |
Jan15 |
141211 |
64.47 |
65.13 |
63.05 |
63.68 |
-0.56 |
190,516 |
167,184 |
-29,403 |
Feb15 |
141211 |
64.95 |
65.37 |
63.38 |
63.99 |
-0.57 |
155,821 |
278,268 |
+4,934 |
Mar15 |
141211 |
65.61 |
65.98 |
64.07 |
64.66 |
-0.56 |
71,481 |
222,581 |
+11,575 |
Apr15 |
141211 |
66.46 |
66.59 |
64.80 |
65.34 |
-0.55 |
26,978 |
71,832 |
+142 |
May15 |
141211 |
66.94 |
67.24 |
65.54 |
66.03 |
-0.54 |
20,425 |
53,823 |
-3,431 |
Jun15 |
141211 |
67.60 |
67.88 |
66.19 |
66.71 |
-0.53 |
45,179 |
134,421 |
+1,067 |
Jul15 |
141211 |
68.35 |
68.43 |
66.81 |
67.32 |
-0.53 |
9,892 |
47,894 |
+555 |
Aug15 |
141211 |
68.83 |
68.91 |
67.30 |
67.81 |
-0.53 |
6,041 |
36,864 |
-761 |
Sep15 |
141211 |
69.22 |
69.35 |
67.71 |
68.23 |
-0.53 |
11,805 |
45,232 |
+362 |
Oct15 |
141211 |
69.10 |
69.34 |
68.58 |
68.64 |
-0.52 |
2,516 |
27,069 |
+13 |
Nov15 |
141211 |
69.63 |
70.05 |
68.95 |
69.05 |
-0.49 |
1,932 |
24,324 |
-127 |
Dec15 |
141211 |
70.28 |
70.51 |
68.88 |
69.43 |
-0.47 |
39,901 |
130,068 |
-811 |
Jan16 |
141211 |
70.39 |
70.48 |
69.83 |
69.83 |
-0.45 |
1,039 |
27,383 |
+175 |
Feb16 |
141211 |
70.90 |
70.90 |
70.23 |
70.23 |
-0.44 |
1,085 |
13,948 |
+272 |
Total Volume and Open Interest |
619,050 |
1,510,773 |
-11,972 |
Gas Oil(ICE) |
Jan15 |
141211 |
586.00 |
588.25 |
573.00 |
580.75 |
-1.25 |
80,951 |
107,223 |
-4,598 |
Feb15 |
141211 |
599.75 |
601.75 |
587.00 |
594.25 |
-1.50 |
34,543 |
82,768 |
+3,719 |
Mar15 |
141211 |
602.00 |
603.75 |
591.50 |
596.25 |
-1.75 |
13,366 |
33,394 |
+395 |
Apr15 |
141211 |
605.00 |
606.00 |
594.75 |
598.50 |
-2.00 |
6,763 |
21,143 |
-83 |
May15 |
141211 |
608.00 |
608.50 |
598.75 |
601.75 |
-1.75 |
5,124 |
18,705 |
+345 |
Jun15 |
141211 |
609.00 |
611.75 |
598.00 |
604.75 |
-1.25 |
9,220 |
39,068 |
+685 |
Jul15 |
141211 |
613.75 |
615.50 |
605.25 |
608.50 |
-1.25 |
1,479 |
10,145 |
+213 |
Aug15 |
141211 |
616.50 |
619.50 |
609.50 |
612.75 |
-1.00 |
1,042 |
7,843 |
+235 |
Sep15 |
141211 |
621.25 |
623.25 |
610.50 |
616.75 |
-0.75 |
2,122 |
8,813 |
+162 |
Oct15 |
141211 |
624.50 |
627.75 |
615.00 |
621.00 |
-0.75 |
628 |
9,141 |
+35 |
Total Volume and Open Interest |
199,441 |
412,061 |
-13,921 |
Ethanol(CBOT) |
Jan15 |
141211 |
1.714 |
1.742 |
1.688 |
1.737 |
+0.062 |
297 |
2,015 |
-99 |
Feb15 |
141211 |
1.635 |
1.656 |
1.605 |
1.644 |
+0.039 |
131 |
927 |
+55 |
Mar15 |
141211 |
1.610 |
1.624 |
1.584 |
1.622 |
+0.039 |
45 |
829 |
+13 |
Apr15 |
141211 |
1.581 |
1.611 |
1.581 |
1.611 |
+0.039 |
11 |
601 |
+4 |
May15 |
141211 |
1.612 |
1.612 |
1.612 |
1.612 |
+0.039 |
5 |
391 |
-2 |
Jun15 |
141211 |
1.609 |
1.609 |
1.609 |
1.609 |
+0.039 |
4 |
280 |
+0 |
Jul15 |
141211 |
1.603 |
1.603 |
1.603 |
1.603 |
+0.039 |
25 |
181 |
+10 |
Aug15 |
141211 |
1.571 |
1.597 |
1.571 |
1.597 |
+0.039 |
30 |
158 |
+24 |
Total Volume and Open Interest |
560 |
5,461 |
+14 |
WTI Crude Oil(ICE) |
Jan15 |
141211 |
61.66 |
61.67 |
58.97 |
59.95 |
-0.99 |
48,507 |
54,195 |
-8,610 |
Feb15 |
141211 |
61.72 |
61.85 |
59.25 |
60.19 |
-0.97 |
30,147 |
45,531 |
+1,181 |
Mar15 |
141211 |
61.92 |
62.11 |
59.60 |
60.52 |
-0.90 |
14,010 |
50,370 |
+956 |
Apr15 |
141211 |
62.25 |
62.27 |
60.29 |
60.87 |
-0.83 |
3,808 |
11,675 |
+582 |
May15 |
141211 |
62.37 |
62.53 |
60.87 |
61.23 |
-0.76 |
3,341 |
10,403 |
-62 |
Jun15 |
141211 |
62.78 |
62.90 |
60.82 |
61.53 |
-0.72 |
7,946 |
55,064 |
+821 |
Jul15 |
141211 |
63.06 |
63.06 |
61.28 |
61.78 |
-0.67 |
2,443 |
7,752 |
+1,280 |
Aug15 |
141211 |
62.47 |
62.47 |
62.04 |
62.04 |
-0.62 |
312 |
3,321 |
-22 |
Sep15 |
141211 |
62.74 |
63.39 |
61.88 |
62.34 |
-0.58 |
980 |
14,158 |
-129 |
Oct15 |
141211 |
62.64 |
62.64 |
62.64 |
62.64 |
-0.54 |
331 |
2,774 |
+20 |
Nov15 |
141211 |
62.99 |
62.99 |
62.99 |
62.99 |
-0.50 |
199 |
6,465 |
-27 |
Dec15 |
141211 |
64.28 |
64.36 |
62.72 |
63.37 |
-0.45 |
7,743 |
82,613 |
-328 |
Jan16 |
141211 |
63.64 |
63.64 |
63.64 |
63.64 |
-0.41 |
320 |
7,091 |
-15 |
Feb16 |
141211 |
63.92 |
63.92 |
63.92 |
63.92 |
-0.38 |
243 |
736 |
+38 |
Mar16 |
141211 |
64.21 |
64.21 |
64.21 |
64.21 |
-0.35 |
139 |
1,993 |
+0 |
Apr16 |
141211 |
64.50 |
64.50 |
64.50 |
64.50 |
-0.31 |
81 |
2,468 |
+2 |
Total Volume and Open Interest |
124,542 |
424,417 |
-4,719 |
US Dollar Index(ICE) |
Dec14 |
141211 |
87.970 |
88.795 |
87.935 |
88.683 |
+0.395 |
64,118 |
56,855 |
-15,502 |
Mar15 |
141211 |
88.230 |
89.050 |
88.195 |
88.938 |
+0.400 |
23,859 |
36,075 |
+11,461 |
Jun15 |
141211 |
88.540 |
89.290 |
88.540 |
89.213 |
+0.403 |
119 |
836 |
+74 |
Total Volume and Open Interest |
88,182 |
94,289 |
-3,914 |
Australian Dollar(CME) |
Dec14 |
141211 |
83.16 |
83.75 |
82.14 |
82.53 |
-0.38 |
161,813 |
113,224 |
-10,683 |
Mar15 |
141211 |
82.59 |
83.20 |
81.59 |
81.98 |
-0.38 |
52,916 |
45,932 |
+25,477 |
Jun15 |
141211 |
82.25 |
82.25 |
81.46 |
81.47 |
-0.40 |
13 |
79 |
+6 |
Total Volume and Open Interest |
214,742 |
159,287 |
+14,779 |
British Pound(CME) |
Dec14 |
141211 |
157.16 |
157.57 |
156.52 |
157.01 |
-0.03 |
133,564 |
139,917 |
-19,401 |
Mar15 |
141211 |
157.03 |
157.46 |
156.41 |
156.90 |
-0.03 |
50,612 |
51,996 |
+30,904 |
Jun15 |
141211 |
157.00 |
157.20 |
156.65 |
156.79 |
-0.02 |
2 |
133 |
+2 |
Total Volume and Open Interest |
184,178 |
192,104 |
+11,505 |
Canadian Dollar(CME) |
Dec14 |
141211 |
87.12 |
87.33 |
86.56 |
86.63 |
-0.40 |
82,964 |
70,972 |
-10,856 |
Mar15 |
141211 |
86.94 |
87.15 |
86.38 |
86.44 |
-0.40 |
21,764 |
34,896 |
+10,738 |
Jun15 |
141211 |
86.56 |
86.61 |
86.21 |
86.26 |
-0.40 |
94 |
1,954 |
+28 |
Sep15 |
141211 |
86.20 |
86.27 |
86.09 |
86.09 |
-0.41 |
1 |
1,235 |
+1 |
Total Volume and Open Interest |
104,834 |
109,650 |
-89 |
Japanese Yen(CME) |
Dec14 |
141211 |
84.79 |
85.15 |
83.64 |
83.97 |
-0.72 |
442,967 |
170,287 |
-38,619 |
Mar15 |
141211 |
84.90 |
85.26 |
83.72 |
84.06 |
-0.73 |
99,249 |
109,586 |
+38,152 |
Jun15 |
141211 |
84.95 |
85.24 |
83.88 |
84.15 |
-0.74 |
149 |
476 |
+64 |
Total Volume and Open Interest |
542,371 |
280,398 |
-407 |
Swiss Franc(CME) |
Dec14 |
141211 |
103.45 |
103.88 |
102.98 |
103.10 |
-0.29 |
76,839 |
52,822 |
-2,474 |
Mar15 |
141211 |
103.58 |
103.98 |
103.07 |
103.19 |
-0.31 |
17,441 |
25,495 |
+9,675 |
Jun15 |
141211 |
103.86 |
103.90 |
103.32 |
103.32 |
-0.31 |
223 |
228 |
+185 |
Total Volume and Open Interest |
94,503 |
78,576 |
+7,386 |
EuroFX(CME) |
Dec14 |
141211 |
124.47 |
124.96 |
123.71 |
123.85 |
-0.58 |
348,515 |
350,796 |
-56,702 |
Mar15 |
141211 |
124.53 |
125.03 |
123.77 |
123.92 |
-0.57 |
114,993 |
125,835 |
+65,701 |
Jun15 |
141211 |
124.72 |
125.06 |
123.90 |
124.02 |
-0.56 |
529 |
1,496 |
+98 |
Total Volume and Open Interest |
464,040 |
478,258 |
+9,100 |
Mexican Peso(CME) |
Dec14 |
141211 |
687.25 |
689.75 |
674.88 |
678.50 |
-8.00 |
61,577 |
98,463 |
-18,409 |
Jan15 |
141211 |
677.38 |
677.38 |
677.38 |
677.38 |
-7.88 |
|
|
|
Total Volume and Open Interest |
93,492 |
213,159 |
-8,386 |
Brazilian Real(CME) |
Jan15 |
141211 |
379.55 |
380.90 |
375.05 |
376.50 |
-4.25 |
554 |
33,128 |
+123 |
Feb15 |
141211 |
373.10 |
373.10 |
371.70 |
373.10 |
-4.25 |
0 |
20,205 |
+0 |
Mar15 |
141211 |
372.90 |
373.00 |
369.70 |
370.40 |
-3.90 |
16 |
1,201 |
-6 |
Apr15 |
141211 |
367.25 |
367.25 |
367.25 |
367.25 |
-3.80 |
|
|
|
Total Volume and Open Interest |
570 |
63,694 |
+117 |
30-Year T-Bonds(CBOT) |
Dec14 |
141211 |
145~130 |
145~290 |
144~260 |
145~170 |
+0~050 |
4,798 |
15,041 |
-3,076 |
Mar15 |
141211 |
143~300 |
144~150 |
143~110 |
144~030 |
+0~050 |
422,568 |
875,970 |
+19,903 |
Jun15 |
141211 |
156~280 |
157~140 |
156~120 |
157~070 |
+0~110 |
90 |
1,191 |
+26 |
Total Volume and Open Interest |
427,456 |
892,202 |
+16,853 |
10-Year T-Notes(CBOT) |
Dec14 |
141211 |
127~250 |
127~270 |
127~030 |
127~115 |
-0~085 |
16,224 |
71,019 |
-5,003 |
Mar15 |
141211 |
127~030 |
127~120 |
126~190 |
126~280 |
-0~070 |
1,471,195 |
2,566,046 |
-15,500 |
Jun15 |
141211 |
125~280 |
126~030 |
125~280 |
125~280 |
-0~070 |
|
|
|
Total Volume and Open Interest |
1,487,419 |
2,637,065 |
-20,503 |
5-Year T-Notes(CBOT) |
Dec14 |
141211 |
120~000 |
120~004 |
119~196 |
119~230 |
-0~056 |
11,060 |
40,176 |
-5,318 |
Mar15 |
141211 |
119~072 |
119~110 |
118~260 |
119~000 |
-0~060 |
760,372 |
1,781,654 |
-34,193 |
Jun15 |
141211 |
118~094 |
118~094 |
118~094 |
118~094 |
-0~060 |
|
|
|
Total Volume and Open Interest |
771,432 |
1,821,830 |
-39,511 |
2 Year T-Notes(CBOT) |
Dec14 |
141211 |
109~260 |
109~260 |
109~236 |
109~240 |
-0~020 |
9,536 |
21,830 |
-5,524 |
Mar15 |
141211 |
109~130 |
109~140 |
109~092 |
109~104 |
-0~020 |
339,123 |
1,301,382 |
-9,311 |
Jun15 |
141211 |
109~024 |
109~044 |
109~024 |
109~024 |
-0~020 |
|
|
|
Total Volume and Open Interest |
348,659 |
1,323,212 |
-14,835 |
Eurodollars(CME) |
Dec14 |
141211 |
99.760 |
99.762 |
99.757 |
99.760 |
unch |
126,785 |
783,143 |
-3,543 |
Mar15 |
141211 |
99.720 |
99.725 |
99.705 |
99.710 |
-0.010 |
793,841 |
1,261,069 |
-129,264 |
Jun15 |
141211 |
99.580 |
99.585 |
99.545 |
99.555 |
-0.015 |
519,658 |
1,104,210 |
-30,708 |
Sep15 |
141211 |
99.385 |
99.390 |
99.330 |
99.350 |
-0.025 |
525,961 |
1,023,306 |
-28,036 |
Dec15 |
141211 |
99.145 |
99.160 |
99.085 |
99.105 |
-0.030 |
679,216 |
1,252,239 |
-8,646 |
Mar16 |
141211 |
98.905 |
98.920 |
98.835 |
98.860 |
-0.030 |
559,663 |
885,318 |
+32,230 |
Jun16 |
141211 |
98.665 |
98.680 |
98.575 |
98.605 |
-0.040 |
346,618 |
696,371 |
-8,791 |
Sep16 |
141211 |
98.420 |
98.445 |
98.320 |
98.360 |
-0.045 |
317,264 |
663,601 |
-12,451 |
Dec16 |
141211 |
98.200 |
98.230 |
98.100 |
98.140 |
-0.050 |
393,264 |
969,487 |
+13,710 |
Mar17 |
141211 |
98.030 |
98.060 |
97.925 |
97.970 |
-0.050 |
237,299 |
487,339 |
+125 |
Jun17 |
141211 |
97.875 |
97.905 |
97.770 |
97.815 |
-0.050 |
196,118 |
430,307 |
+5,933 |
Sep17 |
141211 |
97.755 |
97.780 |
97.645 |
97.695 |
-0.050 |
157,252 |
341,714 |
+7,175 |
Dec17 |
141211 |
97.640 |
97.665 |
97.535 |
97.585 |
-0.050 |
172,468 |
421,586 |
+5,773 |
Mar18 |
141211 |
97.560 |
97.585 |
97.460 |
97.510 |
-0.045 |
77,347 |
289,747 |
-4,332 |
Jun18 |
141211 |
97.485 |
97.510 |
97.395 |
97.440 |
-0.040 |
69,072 |
191,279 |
+9,665 |
Sep18 |
141211 |
97.415 |
97.445 |
97.335 |
97.380 |
-0.035 |
48,772 |
127,675 |
+3,417 |
Dec18 |
141211 |
97.345 |
97.380 |
97.275 |
97.320 |
-0.025 |
57,959 |
245,543 |
+5,985 |
Mar19 |
141211 |
97.295 |
97.330 |
97.235 |
97.280 |
-0.015 |
39,016 |
124,190 |
+1,796 |
Total Volume and Open Interest |
5,397,664 |
11,598,207 |
-130,722 |
Ultra T-Bond(CBOT) |
Dec14 |
141211 |
162~24 |
163~10 |
161~29 |
162~31 |
+0~06 |
4,800 |
21,483 |
-3,070 |
Mar15 |
141211 |
162~24 |
163~20 |
161~23 |
162~31 |
+0~06 |
97,737 |
547,278 |
+4,453 |
Jun15 |
141211 |
161~18 |
161~18 |
161~12 |
161~18 |
+0~06 |
|
|
|
Total Volume and Open Interest |
102,537 |
568,761 |
+1,383 |
30 Day Federal Funds(CBOT) |
Dec14 |
141211 |
99.890 |
99.893 |
99.890 |
99.890 |
unch |
2,860 |
61,732 |
+503 |
Jan15 |
141211 |
99.890 |
99.895 |
99.890 |
99.890 |
unch |
4,176 |
52,290 |
+971 |
Feb15 |
141211 |
99.885 |
99.890 |
99.880 |
99.880 |
unch |
5,200 |
63,831 |
+534 |
Mar15 |
141211 |
99.875 |
99.880 |
99.870 |
99.875 |
unch |
5,478 |
70,813 |
-851 |
Apr15 |
141211 |
99.865 |
99.865 |
99.860 |
99.860 |
unch |
12,582 |
70,826 |
-1,677 |
May15 |
141211 |
99.840 |
99.840 |
99.825 |
99.830 |
-0.005 |
11,491 |
93,583 |
-1,364 |
Total Volume and Open Interest |
77,947 |
711,164 |
+2,225 |
3-Mth Euro-Yen(CME) |
Dec14 |
141211 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
141211 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
141211 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Sep15 |
141211 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec15 |
141211 |
99.830 |
99.830 |
99.830 |
99.830 |
unch |
|
|
|
Mar16 |
141211 |
99.690 |
99.690 |
99.690 |
99.690 |
unch |
|
|
|
Jun16 |
141211 |
99.550 |
99.550 |
99.550 |
99.550 |
unch |
|
|
|
Sep16 |
141211 |
99.410 |
99.410 |
99.410 |
99.410 |
unch |
|
|
|
Dec16 |
141211 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
|
|
|
Mar17 |
141211 |
99.610 |
99.610 |
99.610 |
99.610 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar15 |
141211 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
141211 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
1 |
+0 |
Sep15 |
141211 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
141211 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
0 |
33 |
+0 |
Mar16 |
141211 |
99.69 |
99.69 |
99.69 |
99.69 |
unch |
|
|
|
Jun16 |
141211 |
99.55 |
99.55 |
99.55 |
99.55 |
unch |
|
|
|
Sep16 |
141211 |
99.41 |
99.41 |
99.41 |
99.41 |
unch |
|
|
|
Dec16 |
141211 |
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 |
141211 |
147.16 |
147.34 |
147.10 |
147.21 |
+0.06 |
10,581 |
16,775 |
+5,750 |
Jun15 |
141211 |
146.64 |
146.64 |
146.64 |
146.64 |
+0.06 |
|
|
|
Sep15 |
141211 |
146.07 |
146.07 |
146.07 |
146.07 |
+0.06 |
|
|
|
Total Volume and Open Interest |
21,223 |
26,034 |
+3,278 |
Euro-Bund(EUREX) |
Mar15 |
141211 |
154.13 |
154.33 |
153.96 |
154.06 |
+0.09 |
760,944 |
1,082,333 |
-26,528 |
Jun15 |
141211 |
152.07 |
152.27 |
152.03 |
152.03 |
+0.11 |
541 |
596 |
+4 |
Sep15 |
141211 |
151.76 |
151.76 |
151.76 |
151.76 |
+0.09 |
|
|
|
Total Volume and Open Interest |
761,485 |
1,082,929 |
-26,524 |
Euro-Bobl(EUREX) |
Mar15 |
141211 |
129.70 |
129.74 |
129.63 |
129.69 |
+0.03 |
400,588 |
827,939 |
-16,855 |
Jun15 |
141211 |
128.03 |
128.03 |
128.03 |
128.03 |
-0.03 |
2 |
39 |
-1 |
Sep15 |
141211 |
129.39 |
129.39 |
129.39 |
129.39 |
+0.03 |
|
|
|
Total Volume and Open Interest |
400,590 |
827,978 |
-16,856 |
3-Mth Euribor(EUREX) |
Dec14 |
141211 |
99.920 |
99.920 |
99.920 |
99.920 |
+0.005 |
32 |
3,039 |
-25 |
Mar15 |
141211 |
99.905 |
99.905 |
99.905 |
99.905 |
unch |
178 |
3,943 |
-168 |
Jun15 |
141211 |
99.910 |
99.910 |
99.910 |
99.910 |
unch |
20 |
2,076 |
-20 |
Total Volume and Open Interest |
285 |
50,167 |
-203 |
Long Gilt(LIFFE) |
Dec14 |
141211 |
119~04 |
119~04 |
118~23 |
118~23 |
+0~04 |
4,424 |
18,582 |
-1,931 |
Mar15 |
141211 |
118~02 |
118~18 |
117~26 |
117~29 |
+0~04 |
216,581 |
425,870 |
-72,146 |
Total Volume and Open Interest |
221,005 |
444,452 |
-74,077 |
3-Mth Short Sterling(LIFFE) |
Dec14 |
141211 |
99.44 |
99.45 |
99.43 |
99.44 |
-0.01 |
20,597 |
372,977 |
-2,771 |
Mar15 |
141211 |
99.39 |
99.40 |
99.38 |
99.39 |
unch |
46,797 |
392,411 |
-60 |
Jun15 |
141211 |
99.33 |
99.35 |
99.32 |
99.33 |
unch |
40,981 |
480,186 |
+5,199 |
Sep15 |
141211 |
99.23 |
99.25 |
99.21 |
99.23 |
+0.01 |
62,041 |
362,780 |
-1,974 |
Dec15 |
141211 |
99.09 |
99.12 |
99.07 |
99.09 |
+0.01 |
76,301 |
326,322 |
-9,680 |
Mar16 |
141211 |
98.95 |
98.98 |
98.93 |
98.94 |
+0.01 |
56,660 |
258,199 |
+2,667 |
Total Volume and Open Interest |
527,000 |
3,348,034 |
-8,223 |
3-Mth Euribor(LIFFE) |
Dec14 |
141211 |
99.915 |
99.920 |
99.910 |
99.915 |
+0.005 |
42,455 |
435,114 |
+2,658 |
Mar15 |
141211 |
99.905 |
99.910 |
99.900 |
99.905 |
unch |
48,037 |
413,236 |
+7,223 |
Jun15 |
141211 |
99.910 |
99.920 |
99.905 |
99.910 |
unch |
28,995 |
348,146 |
+27 |
Total Volume and Open Interest |
402,825 |
3,359,004 |
+14,540 |
3-Mth Aus T-Bills(SFE) |
Dec14 |
141211 |
97.28 |
97.28 |
97.24 |
97.27 |
-0.01 |
23,909 |
70,148 |
-4,881 |
Mar15 |
141211 |
97.50 |
97.53 |
97.49 |
97.51 |
unch |
54,750 |
223,987 |
-4,634 |
Jun15 |
141211 |
97.58 |
97.62 |
97.57 |
97.61 |
+0.02 |
56,899 |
236,497 |
+10,694 |
Sep15 |
141211 |
97.60 |
97.65 |
97.58 |
97.63 |
+0.02 |
28,435 |
164,347 |
+2,390 |
Dec15 |
141211 |
97.59 |
97.64 |
97.57 |
97.61 |
+0.01 |
16,303 |
111,648 |
+940 |
Mar16 |
141211 |
97.56 |
97.62 |
97.55 |
97.59 |
+0.02 |
6,743 |
69,325 |
+395 |
Jun16 |
141211 |
97.52 |
97.59 |
97.51 |
97.55 |
+0.02 |
3,370 |
38,333 |
+225 |
Sep16 |
141211 |
97.48 |
97.55 |
97.47 |
97.51 |
+0.03 |
1,983 |
27,878 |
+240 |
Dec16 |
141211 |
97.44 |
97.49 |
97.43 |
97.47 |
+0.03 |
2,030 |
9,157 |
+517 |
Mar17 |
141211 |
97.44 |
97.44 |
97.41 |
97.42 |
+0.03 |
1,054 |
4,236 |
-41 |
Total Volume and Open Interest |
195,930 |
961,663 |
+6,056 |
10-Year Aus T-Bonds(SFE) |
Dec14 |
141211 |
97.05 |
97.14 |
97.04 |
97.12 |
+0.07 |
119,400 |
702,336 |
-21,207 |
Mar15 |
141211 |
97.05 |
97.14 |
97.05 |
97.12 |
+0.07 |
62,399 |
56,354 |
+44,378 |
Total Volume and Open Interest |
181,799 |
758,690 |
+23,171 |
3-Year Aus T-Bonds(SFE) |
Dec14 |
141211 |
97.72 |
97.80 |
97.71 |
97.76 |
+0.03 |
297,507 |
674,511 |
+4,335 |
Mar15 |
141211 |
97.76 |
97.85 |
97.76 |
97.82 |
+0.04 |
189,997 |
150,071 |
+129,083 |
Total Volume and Open Interest |
487,504 |
824,582 |
+133,418 |
Gold(CMX) |
Dec14 |
141211 |
1226.6 |
1231.2 |
1216.2 |
1225.1 |
-3.8 |
314 |
1,077 |
-858 |
Feb15 |
141211 |
1226.2 |
1233.4 |
1216.4 |
1225.6 |
-3.8 |
241,262 |
237,167 |
+6,245 |
Apr15 |
141211 |
1227.2 |
1233.3 |
1217.3 |
1226.2 |
-3.8 |
3,798 |
46,344 |
+441 |
Jun15 |
141211 |
1232.0 |
1233.3 |
1218.0 |
1226.8 |
-3.8 |
4,620 |
33,438 |
+495 |
Aug15 |
141211 |
1231.3 |
1231.6 |
1219.5 |
1227.4 |
-3.8 |
1,556 |
9,371 |
+263 |
Oct15 |
141211 |
1230.5 |
1230.7 |
1222.6 |
1228.1 |
-3.9 |
248 |
2,955 |
+148 |
Dec15 |
141211 |
1233.5 |
1234.1 |
1220.0 |
1229.0 |
-3.9 |
501 |
20,926 |
-105 |
Feb16 |
141211 |
1230.1 |
1230.1 |
1230.1 |
1230.1 |
-3.9 |
5 |
2,401 |
-4 |
Apr16 |
141211 |
1231.3 |
1231.3 |
1231.3 |
1231.3 |
-4.0 |
0 |
265 |
+0 |
Jun16 |
141211 |
1232.8 |
1232.8 |
1232.8 |
1232.8 |
-4.0 |
56 |
4,536 |
+19 |
Aug16 |
141211 |
1234.7 |
1234.7 |
1234.7 |
1234.7 |
-3.9 |
|
|
|
Oct16 |
141211 |
1236.8 |
1236.8 |
1236.8 |
1236.8 |
-3.8 |
|
|
|
Total Volume and Open Interest |
254,496 |
375,323 |
+6,693 |
Silver(CMX) |
Dec14 |
141211 |
1710.5 |
1718.0 |
1705.9 |
1705.9 |
-7.4 |
183 |
575 |
-12 |
Mar15 |
141211 |
1706.5 |
1724.0 |
1694.5 |
1711.2 |
-7.5 |
66,809 |
102,921 |
+1,467 |
May15 |
141211 |
1709.0 |
1726.0 |
1700.0 |
1714.4 |
-7.5 |
1,451 |
10,483 |
+100 |
Jul15 |
141211 |
1709.0 |
1729.0 |
1706.5 |
1717.4 |
-7.6 |
405 |
6,935 |
+16 |
Sep15 |
141211 |
1714.0 |
1720.3 |
1714.0 |
1720.3 |
-7.7 |
95 |
3,037 |
+0 |
Dec15 |
141211 |
1725.0 |
1733.0 |
1715.5 |
1724.4 |
-7.7 |
812 |
13,553 |
+126 |
Mar16 |
141211 |
1720.0 |
1729.0 |
1720.0 |
1729.0 |
-8.0 |
3 |
378 |
+0 |
Total Volume and Open Interest |
70,417 |
148,195 |
+1,658 |
Platinum(NYMEX) |
Jan15 |
141211 |
1239.3 |
1252.5 |
1231.3 |
1242.2 |
-0.4 |
16,345 |
49,053 |
-2,452 |
Apr15 |
141211 |
1241.0 |
1253.8 |
1233.1 |
1243.9 |
-0.5 |
4,221 |
15,853 |
+3,065 |
Jul15 |
141211 |
1245.4 |
1245.4 |
1245.4 |
1245.4 |
-0.5 |
3 |
218 |
+1 |
Oct15 |
141211 |
1248.1 |
1248.1 |
1248.1 |
1248.1 |
-0.5 |
0 |
9 |
+0 |
Total Volume and Open Interest |
20,569 |
65,138 |
+614 |
Palladium(NYMEX) |
Dec14 |
141211 |
819.60 |
819.60 |
819.60 |
819.60 |
-2.20 |
2 |
114 |
-1 |
Mar15 |
141211 |
814.00 |
823.00 |
813.80 |
819.60 |
-1.80 |
4,185 |
31,345 |
+144 |
Jun15 |
141211 |
819.30 |
821.30 |
819.30 |
820.45 |
-1.90 |
7 |
353 |
+4 |
Total Volume and Open Interest |
4,194 |
31,820 |
+147 |
Copper(CMX) |
Dec14 |
141211 |
292.00 |
294.55 |
291.30 |
294.10 |
+2.70 |
562 |
1,934 |
-137 |
Mar15 |
141211 |
289.30 |
293.15 |
289.00 |
292.10 |
+2.80 |
62,616 |
112,200 |
-7,971 |
May15 |
141211 |
289.40 |
292.80 |
289.40 |
292.05 |
+2.85 |
2,889 |
20,138 |
+244 |
Jul15 |
141211 |
290.25 |
292.80 |
290.20 |
292.30 |
+2.95 |
416 |
5,540 |
+23 |
Sep15 |
141211 |
290.30 |
292.95 |
290.30 |
292.70 |
+3.05 |
132 |
4,965 |
+64 |
Total Volume and Open Interest |
67,544 |
152,267 |
-7,761 |
DJIA Index(CBOT) |
Dec14 |
141211 |
17552 |
17770 |
17550 |
17574 |
+32 |
1,439 |
12,708 |
+1,322 |
Mar15 |
141211 |
17535 |
17695 |
17509 |
17509 |
+36 |
12 |
97 |
+9 |
Jun15 |
141211 |
17423 |
17423 |
17387 |
17423 |
+36 |
|
|
|
Sep15 |
141211 |
17333 |
17333 |
17297 |
17333 |
+36 |
|
|
|
Total Volume and Open Interest |
1,451 |
12,805 |
+1,331 |
E-mini DJIA Index(CBOT) |
Dec14 |
141211 |
17541 |
17766 |
17516 |
17574 |
+32 |
186,001 |
134,042 |
-1,074 |
Mar15 |
141211 |
17471 |
17702 |
17453 |
17509 |
+36 |
4,686 |
7,959 |
+1,753 |
Jun15 |
141211 |
17498 |
17570 |
17423 |
17423 |
+36 |
7 |
27 |
-1 |
Sep15 |
141211 |
17300 |
17333 |
17300 |
17333 |
+36 |
1 |
2 |
+0 |
Total Volume and Open Interest |
190,695 |
142,030 |
+678 |
S & P 500(CME) |
Dec14 |
141211 |
2024.90 |
2056.00 |
2024.10 |
2030.90 |
+4.50 |
9,054 |
134,561 |
-1,125 |
Mar15 |
141211 |
2017.90 |
2049.30 |
2017.90 |
2024.00 |
+4.60 |
3,266 |
16,537 |
+2,842 |
Jun15 |
141211 |
2016.60 |
2040.00 |
2016.60 |
2016.60 |
+4.60 |
0 |
3,644 |
+0 |
Sep15 |
141211 |
2010.00 |
2033.40 |
2010.00 |
2010.00 |
+4.60 |
0 |
122 |
+0 |
Total Volume and Open Interest |
12,320 |
154,879 |
+1,717 |
S & P 500 E-Mini(Globex) |
Dec14 |
141211 |
2026.25 |
2056.50 |
2023.75 |
2031.00 |
+4.50 |
1,893,729 |
2,818,803 |
-55,438 |
Mar15 |
141211 |
2019.75 |
2049.50 |
2017.00 |
2024.00 |
+4.50 |
149,839 |
283,006 |
+72,986 |
Total Volume and Open Interest |
2,043,658 |
3,105,541 |
+17,554 |
NASDAQ 100(CME) |
Dec14 |
141211 |
4230.30 |
4296.00 |
4221.80 |
4236.50 |
+9.50 |
1,190 |
14,609 |
-10 |
Mar15 |
141211 |
4234.00 |
4292.00 |
4232.00 |
4232.80 |
+10.50 |
74 |
107 |
+17 |
Jun15 |
141211 |
4220.00 |
4220.00 |
4220.00 |
4220.00 |
+9.70 |
|
|
|
Total Volume and Open Interest |
1,264 |
14,716 |
+7 |
NASDAQ 100 E-Mini(Globex) |
Dec14 |
141211 |
4228.30 |
4298.00 |
4220.30 |
4236.50 |
+9.50 |
339,492 |
376,658 |
+4,149 |
Mar15 |
141211 |
4222.50 |
4294.00 |
4216.50 |
4232.80 |
+10.50 |
11,592 |
8,142 |
+1,722 |
Total Volume and Open Interest |
351,094 |
384,883 |
+5,876 |
S & P Midcap 400(CME) |
Dec14 |
141211 |
1418.60 |
1418.60 |
1418.60 |
1418.60 |
+3.80 |
155 |
3,098 |
+96 |
Mar15 |
141211 |
1414.80 |
1414.80 |
1414.80 |
1414.80 |
+4.00 |
0 |
12 |
+0 |
Jun15 |
141211 |
1412.80 |
1412.80 |
1412.80 |
1412.80 |
+4.00 |
|
|
|
Total Volume and Open Interest |
155 |
3,110 |
+96 |
Volatility Index(CBOE) |
Dec14 |
141211 |
17.30 |
19.15 |
15.60 |
19.10 |
+1.70 |
107,260 |
116,032 |
-9,003 |
Jan15 |
141211 |
17.60 |
19.16 |
16.60 |
19.15 |
+1.40 |
77,453 |
119,490 |
+1,156 |
Feb15 |
141211 |
18.05 |
19.25 |
17.13 |
19.25 |
+1.15 |
22,541 |
48,343 |
+913 |
Mar15 |
141211 |
18.30 |
19.35 |
17.51 |
19.35 |
+1.00 |
14,184 |
34,538 |
-76 |
Total Volume and Open Interest |
238,807 |
373,937 |
-7,005 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec14 |
141211 |
17100 |
17550 |
17040 |
17275 |
+110 |
59,088 |
35,681 |
-14,848 |
Mar15 |
141211 |
17240 |
17680 |
17155 |
17405 |
+125 |
36,672 |
46,746 |
+21,876 |
Total Volume and Open Interest |
95,760 |
82,427 |
+7,028 |
Nikkei 225(SGX) |
Mar15 |
141211 |
17530 |
17535 |
17035 |
17225 |
-240 |
135,962 |
168,819 |
+105,695 |
Jun15 |
141211 |
17415 |
17415 |
17105 |
17105 |
-215 |
0 |
2,606 |
+0 |
Sep15 |
141211 |
17095 |
17095 |
17095 |
17095 |
-210 |
0 |
5 |
+0 |
Total Volume and Open Interest |
360,999 |
450,626 |
+76,279 |
CAC 40(EURONEXT) |
Dec14 |
141211 |
4213.0 |
4245.0 |
4189.0 |
4219.5 |
-5.0 |
141,079 |
283,090 |
+12,490 |
Jan15 |
141211 |
4215.5 |
4246.0 |
4194.5 |
4222.0 |
-5.0 |
1,338 |
11,239 |
+670 |
Feb15 |
141211 |
4216.5 |
4222.0 |
4216.0 |
4222.0 |
-5.5 |
3 |
6 |
+2 |
Total Volume and Open Interest |
143,640 |
296,931 |
+14,161 |
Hang Seng Index(HKFE) |
Dec14 |
141211 |
23474 |
23495 |
23130 |
23363 |
-134 |
81,380 |
103,530 |
-85 |
Jan15 |
141211 |
23497 |
23500 |
23150 |
23383 |
-127 |
1,837 |
3,930 |
+637 |
Total Volume and Open Interest |
83,664 |
110,290 |
+525 |
DAX(EUREX) |
Dec14 |
141211 |
9773.0 |
9911.0 |
9763.5 |
9875.0 |
+60.5 |
147,790 |
138,824 |
-4,645 |
Mar15 |
141211 |
9786.0 |
9920.0 |
9778.5 |
9885.5 |
+60.5 |
5,211 |
29,620 |
+1,805 |
Jun15 |
141211 |
9810.0 |
9901.5 |
9800.0 |
9901.5 |
+60.5 |
73 |
1,372 |
+15 |
Total Volume and Open Interest |
153,074 |
169,816 |
-2,825 |
FT-SE 100(EURONEXT) |
Dec14 |
141211 |
6489.00 |
6522.00 |
6417.00 |
6477.50 |
-30.50 |
138,086 |
582,736 |
-6,714 |
Mar15 |
141211 |
6440.00 |
6466.00 |
6368.00 |
6422.00 |
-31.00 |
2,880 |
39,735 |
+1,710 |
Jun15 |
141211 |
6365.00 |
6365.00 |
6365.00 |
6365.00 |
-31.00 |
0 |
104 |
+0 |
Total Volume and Open Interest |
140,966 |
622,575 |
-5,004 |
SPI 200(SFE) |
Dec14 |
141211 |
5249.0 |
5259.0 |
5175.0 |
5232.0 |
-19.0 |
34,965 |
232,351 |
+2,108 |
Mar15 |
141211 |
5206.0 |
5213.0 |
5132.0 |
5188.0 |
-20.0 |
1,187 |
4,609 |
+879 |
Jun15 |
141211 |
5184.0 |
5184.0 |
5184.0 |
5184.0 |
-20.0 |
44 |
2,748 |
-42 |
Total Volume and Open Interest |
36,522 |
241,723 |
+3,199 |
FTSE MIB(ISE) |
Dec14 |
141211 |
19180.00 |
19400.00 |
19050.00 |
19219.00 |
-4.00 |
38,177 |
46,490 |
-1,412 |
Mar15 |
141211 |
19155.00 |
19405.00 |
19090.00 |
19246.00 |
-4.00 |
503 |
3,556 |
+286 |
Jun15 |
141211 |
18900.00 |
18900.00 |
18891.00 |
18891.00 |
-4.00 |
|
|
|
Total Volume and Open Interest |
38,689 |
50,055 |
-1,117 |
KOSPI 200(KFE) |
Dec14 |
141211 |
249.10 |
249.25 |
245.60 |
245.80 |
-3.15 |
147,461 |
93,677 |
-15,634 |
Mar15 |
141211 |
247.55 |
247.95 |
244.30 |
244.85 |
-2.55 |
11,793 |
49,743 |
+17,753 |
Jun15 |
141211 |
248.15 |
248.15 |
245.50 |
245.55 |
-3.25 |
14 |
1,271 |
-32 |
Total Volume and Open Interest |
159,268 |
145,865 |
+2,097 |
GSCI(CME) |
Dec14 |
141211 |
452.00 |
457.50 |
452.00 |
452.00 |
-3.00 |
1,873 |
5,186 |
-1,614 |
Jan15 |
141211 |
453.75 |
459.30 |
453.75 |
453.75 |
-3.20 |
1,867 |
6,014 |
+1,667 |
Feb15 |
141211 |
455.45 |
460.50 |
455.25 |
455.45 |
-3.00 |
|
|
|
Total Volume and Open Interest |
3,740 |
11,200 |
+53 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|