|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue December 16, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan15 |
141216 |
1034.25 |
1039.00 |
1021.50 |
1023.50 |
-16.00 |
115,616 |
195,711 |
-11,547 |
Mar15 |
141216 |
1041.50 |
1045.50 |
1029.00 |
1031.25 |
-14.75 |
60,200 |
223,435 |
+8,425 |
May15 |
141216 |
1046.25 |
1051.00 |
1034.00 |
1036.50 |
-14.50 |
22,056 |
90,647 |
+1,355 |
Jul15 |
141216 |
1051.75 |
1056.00 |
1039.25 |
1041.50 |
-14.50 |
13,629 |
81,901 |
-21 |
Aug15 |
141216 |
1051.00 |
1053.00 |
1037.00 |
1039.50 |
-13.50 |
225 |
4,774 |
+28 |
Sep15 |
141216 |
1028.50 |
1030.00 |
1016.25 |
1018.75 |
-11.25 |
151 |
1,657 |
+69 |
Nov15 |
141216 |
1008.00 |
1011.50 |
999.00 |
1002.00 |
-9.50 |
5,132 |
92,457 |
-78 |
Jan16 |
141216 |
1012.50 |
1017.00 |
1005.50 |
1007.75 |
-9.25 |
153 |
1,580 |
+2 |
Mar16 |
141216 |
1012.00 |
1022.75 |
1012.00 |
1013.25 |
-9.50 |
28 |
863 |
+9 |
May16 |
141216 |
1015.00 |
1026.00 |
1015.00 |
1016.25 |
-9.75 |
13 |
357 |
+0 |
Jul16 |
141216 |
1025.00 |
1032.00 |
1020.25 |
1021.75 |
-10.25 |
10 |
345 |
+8 |
Aug16 |
141216 |
1021.50 |
1031.75 |
1021.50 |
1021.50 |
-10.25 |
0 |
28 |
+0 |
Sep16 |
141216 |
1009.25 |
1019.50 |
1009.25 |
1009.25 |
-10.25 |
0 |
14 |
+0 |
Nov16 |
141216 |
1011.00 |
1015.75 |
1003.00 |
1003.75 |
-12.00 |
60 |
2,144 |
+16 |
Total Volume and Open Interest |
217,273 |
696,121 |
-1,734 |
Soybean Meal(CBOT) |
Jan15 |
141216 |
365.40 |
366.80 |
355.80 |
356.60 |
-8.80 |
46,947 |
73,418 |
-8,587 |
Mar15 |
141216 |
353.60 |
354.80 |
347.80 |
348.50 |
-5.40 |
32,064 |
143,593 |
+5,705 |
May15 |
141216 |
347.30 |
348.70 |
342.40 |
343.30 |
-4.00 |
12,773 |
51,542 |
+772 |
Jul15 |
141216 |
346.10 |
347.20 |
341.00 |
341.90 |
-4.10 |
6,676 |
41,925 |
-128 |
Aug15 |
141216 |
344.70 |
345.40 |
340.50 |
341.00 |
-4.10 |
482 |
7,086 |
+39 |
Sep15 |
141216 |
341.00 |
343.20 |
337.90 |
338.40 |
-3.50 |
266 |
5,526 |
+47 |
Oct15 |
141216 |
335.50 |
335.60 |
331.80 |
332.00 |
-2.80 |
307 |
5,157 |
-28 |
Dec15 |
141216 |
331.30 |
334.30 |
329.00 |
329.70 |
-2.40 |
1,147 |
20,261 |
-80 |
Jan16 |
141216 |
334.80 |
335.10 |
330.00 |
330.10 |
-2.70 |
29 |
1,186 |
+1 |
Mar16 |
141216 |
332.40 |
334.10 |
331.30 |
331.30 |
-2.80 |
4 |
707 |
+4 |
Total Volume and Open Interest |
100,695 |
350,796 |
-2,350 |
Soybean Oil(CBOT) |
Jan15 |
141216 |
32.15 |
32.30 |
31.60 |
31.77 |
-0.50 |
88,419 |
83,817 |
-15,624 |
Mar15 |
141216 |
32.35 |
32.50 |
31.80 |
31.99 |
-0.47 |
60,792 |
144,452 |
+10,878 |
May15 |
141216 |
32.59 |
32.65 |
32.04 |
32.22 |
-0.45 |
12,059 |
46,035 |
+186 |
Jul15 |
141216 |
32.80 |
32.91 |
32.24 |
32.43 |
-0.46 |
6,509 |
40,373 |
-823 |
Aug15 |
141216 |
32.50 |
32.91 |
32.37 |
32.44 |
-0.47 |
224 |
7,202 |
-10 |
Sep15 |
141216 |
32.51 |
32.86 |
32.34 |
32.42 |
-0.44 |
236 |
5,912 |
-19 |
Oct15 |
141216 |
32.30 |
32.59 |
32.08 |
32.18 |
-0.41 |
142 |
5,645 |
-53 |
Dec15 |
141216 |
32.48 |
32.54 |
31.95 |
32.08 |
-0.45 |
1,212 |
28,428 |
+194 |
Jan16 |
141216 |
32.20 |
32.66 |
32.20 |
32.20 |
-0.46 |
20 |
1,593 |
-2 |
Mar16 |
141216 |
32.39 |
32.84 |
32.39 |
32.39 |
-0.45 |
0 |
1,210 |
+0 |
Total Volume and Open Interest |
169,617 |
366,337 |
-5,327 |
Canola(WCE) |
Jan15 |
141216 |
439.0 |
442.1 |
437.5 |
441.1 |
+1.1 |
9,596 |
28,608 |
-4,079 |
Mar15 |
141216 |
435.7 |
437.0 |
432.7 |
436.0 |
-0.8 |
16,155 |
73,533 |
+1,687 |
May15 |
141216 |
435.2 |
436.6 |
431.9 |
435.2 |
-1.3 |
3,424 |
21,157 |
+440 |
Jul15 |
141216 |
432.7 |
437.9 |
432.6 |
436.5 |
-1.1 |
1,075 |
9,969 |
+47 |
Nov15 |
141216 |
434.8 |
434.8 |
428.9 |
433.2 |
-0.5 |
662 |
7,550 |
+418 |
Total Volume and Open Interest |
30,912 |
141,574 |
-1,487 |
Corn(CBOT) |
Mar15 |
141216 |
407.75 |
411.50 |
404.00 |
406.00 |
-2.50 |
194,045 |
666,939 |
-4,273 |
May15 |
141216 |
416.00 |
419.75 |
412.25 |
414.50 |
-2.00 |
43,842 |
162,276 |
-747 |
Jul15 |
141216 |
421.50 |
425.50 |
418.00 |
421.00 |
-1.50 |
39,738 |
139,713 |
-2,900 |
Sep15 |
141216 |
425.00 |
429.00 |
422.00 |
424.00 |
-1.50 |
11,142 |
33,845 |
+324 |
Dec15 |
141216 |
432.00 |
436.00 |
429.00 |
430.75 |
-2.00 |
25,682 |
170,181 |
+3,633 |
Mar16 |
141216 |
440.00 |
444.00 |
437.75 |
439.00 |
-2.00 |
1,480 |
24,357 |
+191 |
May16 |
141216 |
444.50 |
449.25 |
444.25 |
445.25 |
-2.00 |
249 |
2,067 |
+76 |
Jul16 |
141216 |
450.25 |
454.75 |
448.25 |
449.25 |
-2.25 |
155 |
2,610 |
-29 |
Sep16 |
141216 |
442.00 |
442.00 |
437.50 |
437.50 |
-3.50 |
40 |
735 |
+1 |
Dec16 |
141216 |
432.75 |
435.00 |
429.75 |
430.00 |
-4.75 |
467 |
6,809 |
+77 |
Total Volume and Open Interest |
316,852 |
1,210,051 |
-5,256 |
Wheat(CBOT) |
Mar15 |
141216 |
616.00 |
639.00 |
615.00 |
623.25 |
+4.25 |
72,039 |
221,071 |
-3,338 |
May15 |
141216 |
619.00 |
640.25 |
618.00 |
626.25 |
+5.00 |
18,125 |
51,631 |
+315 |
Jul15 |
141216 |
617.75 |
637.50 |
617.00 |
626.00 |
+5.75 |
16,901 |
56,001 |
-324 |
Sep15 |
141216 |
626.50 |
642.00 |
625.00 |
632.50 |
+4.75 |
2,414 |
14,147 |
-224 |
Dec15 |
141216 |
636.25 |
652.00 |
635.00 |
643.00 |
+4.25 |
3,556 |
23,395 |
+461 |
Mar16 |
141216 |
643.75 |
655.00 |
643.50 |
651.50 |
+4.00 |
93 |
1,826 |
+46 |
Total Volume and Open Interest |
113,156 |
368,625 |
-3,096 |
Wheat(KCBT) |
Mar15 |
141216 |
643.00 |
670.00 |
643.00 |
654.75 |
+7.75 |
12,386 |
77,783 |
-786 |
May15 |
141216 |
646.75 |
672.00 |
646.00 |
658.00 |
+8.50 |
2,992 |
19,190 |
+357 |
Jul15 |
141216 |
651.00 |
675.00 |
649.75 |
660.50 |
+7.25 |
2,104 |
21,709 |
-131 |
Sep15 |
141216 |
662.50 |
680.00 |
662.25 |
669.25 |
+7.00 |
237 |
4,427 |
+8 |
Dec15 |
141216 |
674.00 |
694.50 |
674.00 |
682.00 |
+6.25 |
280 |
3,999 |
+56 |
Mar16 |
141216 |
687.50 |
687.50 |
681.50 |
687.50 |
+6.00 |
2 |
232 |
+0 |
Total Volume and Open Interest |
18,001 |
127,489 |
-534 |
Wheat(MGE) |
Mar15 |
141216 |
629.75 |
648.50 |
629.00 |
634.25 |
+1.75 |
5,456 |
39,098 |
-875 |
May15 |
141216 |
636.50 |
654.00 |
635.50 |
639.50 |
+1.75 |
1,920 |
9,605 |
+354 |
Jul15 |
141216 |
643.75 |
659.50 |
642.00 |
646.75 |
+2.25 |
1,075 |
7,105 |
+23 |
Sep15 |
141216 |
647.50 |
665.00 |
647.25 |
652.75 |
+2.00 |
352 |
4,211 |
+99 |
Dec15 |
141216 |
662.00 |
679.00 |
661.00 |
665.00 |
+2.25 |
366 |
3,433 |
+58 |
Total Volume and Open Interest |
9,216 |
64,109 |
-320 |
Oats(CBOT) |
Mar15 |
141216 |
313.75 |
315.50 |
312.50 |
314.00 |
+0.25 |
266 |
6,546 |
-82 |
May15 |
141216 |
318.00 |
319.00 |
317.25 |
317.75 |
+0.50 |
52 |
1,101 |
+33 |
Jul15 |
141216 |
320.25 |
321.50 |
318.25 |
318.25 |
-0.75 |
4 |
320 |
+2 |
Sep15 |
141216 |
317.00 |
317.50 |
317.00 |
317.00 |
-0.50 |
0 |
31 |
+0 |
Total Volume and Open Interest |
324 |
8,105 |
-45 |
Rough Rice(CBOT) |
Jan15 |
141216 |
12.43 |
12.43 |
12.06 |
12.08 |
-0.35 |
1,169 |
5,557 |
-252 |
Mar15 |
141216 |
12.69 |
12.69 |
12.30 |
12.32 |
-0.38 |
550 |
4,605 |
+150 |
May15 |
141216 |
12.69 |
12.69 |
12.60 |
12.60 |
-0.38 |
179 |
258 |
+99 |
Jul15 |
141216 |
12.94 |
12.94 |
12.77 |
12.77 |
-0.32 |
12 |
7 |
+6 |
Total Volume and Open Interest |
1,930 |
10,452 |
+17 |
Live Cattle(CME) |
Dec14 |
141216 |
161.750 |
161.750 |
158.985 |
158.985 |
-3.000 |
2,820 |
11,916 |
-1,410 |
Feb15 |
141216 |
161.000 |
161.550 |
158.750 |
158.750 |
-3.000 |
23,009 |
134,768 |
-2,353 |
Apr15 |
141216 |
160.250 |
160.575 |
158.100 |
158.100 |
-3.000 |
8,517 |
71,168 |
+73 |
Jun15 |
141216 |
151.700 |
151.735 |
149.650 |
149.650 |
-3.000 |
7,784 |
47,584 |
-10 |
Aug15 |
141216 |
148.130 |
148.325 |
146.130 |
146.130 |
-3.000 |
2,076 |
10,342 |
+112 |
Oct15 |
141216 |
149.500 |
149.500 |
147.200 |
147.200 |
-3.000 |
1,285 |
7,002 |
+170 |
Total Volume and Open Interest |
46,416 |
288,592 |
-3,272 |
Feeder Cattle(CME) |
Jan15 |
141216 |
219.600 |
219.600 |
219.600 |
219.600 |
-3.000 |
4,562 |
15,744 |
-1,105 |
Mar15 |
141216 |
215.250 |
215.250 |
215.250 |
215.250 |
-3.000 |
3,811 |
12,030 |
-5 |
Apr15 |
141216 |
215.100 |
215.100 |
215.100 |
215.100 |
-3.000 |
1,644 |
4,194 |
-34 |
May15 |
141216 |
215.435 |
215.435 |
215.435 |
215.435 |
-3.000 |
1,210 |
6,370 |
-70 |
Aug15 |
141216 |
215.235 |
215.350 |
215.235 |
215.235 |
-3.000 |
1,200 |
4,696 |
+50 |
Sep15 |
141216 |
215.130 |
215.250 |
215.130 |
215.130 |
-3.000 |
89 |
512 |
+4 |
Oct15 |
141216 |
215.100 |
215.100 |
215.100 |
215.100 |
-3.000 |
70 |
543 |
+3 |
Total Volume and Open Interest |
12,591 |
44,116 |
-1,157 |
Lean Hogs(CME) |
Feb15 |
141216 |
82.930 |
83.850 |
80.285 |
81.680 |
-1.605 |
12,654 |
99,628 |
-535 |
Apr15 |
141216 |
84.600 |
85.330 |
81.950 |
83.430 |
-1.400 |
4,531 |
54,053 |
+475 |
May15 |
141216 |
89.000 |
89.000 |
85.730 |
87.200 |
-1.500 |
80 |
1,218 |
-41 |
Jun15 |
141216 |
91.180 |
91.680 |
88.850 |
90.150 |
-1.100 |
3,710 |
30,244 |
-114 |
Jul15 |
141216 |
90.480 |
90.800 |
88.385 |
89.450 |
-0.780 |
698 |
10,103 |
-41 |
Aug15 |
141216 |
89.550 |
89.950 |
87.550 |
88.550 |
-0.680 |
830 |
7,932 |
+148 |
Oct15 |
141216 |
78.300 |
78.330 |
76.000 |
77.500 |
-0.430 |
279 |
3,646 |
+152 |
Dec15 |
141216 |
73.725 |
73.750 |
72.400 |
73.000 |
-0.600 |
102 |
2,343 |
+22 |
Total Volume and Open Interest |
22,900 |
209,447 |
-8,196 |
Class III Milk(CME) |
Dec14 |
141216 |
17.78 |
17.81 |
17.77 |
17.79 |
+0.01 |
60 |
5,042 |
-49 |
Jan15 |
141216 |
15.63 |
15.84 |
15.52 |
15.58 |
-0.03 |
207 |
5,185 |
-14 |
Feb15 |
141216 |
15.21 |
15.40 |
15.11 |
15.15 |
-0.09 |
192 |
4,935 |
+48 |
Mar15 |
141216 |
14.91 |
15.10 |
14.74 |
14.80 |
-0.15 |
223 |
4,431 |
+114 |
Apr15 |
141216 |
15.04 |
15.20 |
14.63 |
14.69 |
-0.41 |
114 |
3,653 |
+50 |
May15 |
141216 |
15.60 |
15.61 |
15.06 |
15.15 |
-0.39 |
71 |
3,473 |
+21 |
Jun15 |
141216 |
15.89 |
16.04 |
15.60 |
15.68 |
-0.28 |
60 |
3,255 |
+43 |
Jul15 |
141216 |
16.03 |
16.14 |
15.83 |
15.84 |
-0.35 |
46 |
2,508 |
+22 |
Aug15 |
141216 |
16.50 |
16.50 |
16.13 |
16.22 |
-0.30 |
49 |
2,359 |
+45 |
Sep15 |
141216 |
16.75 |
16.76 |
16.42 |
16.50 |
-0.31 |
51 |
2,263 |
+44 |
Oct15 |
141216 |
16.85 |
16.85 |
16.47 |
16.53 |
-0.35 |
48 |
1,927 |
+43 |
Nov15 |
141216 |
16.79 |
16.80 |
16.33 |
16.41 |
-0.39 |
28 |
1,785 |
+24 |
Dec15 |
141216 |
16.80 |
16.80 |
16.23 |
16.32 |
-0.50 |
41 |
1,584 |
+14 |
Total Volume and Open Interest |
1,198 |
42,861 |
+413 |
Cocoa(ICE) |
Dec14 |
141215 |
2910 |
2910 |
2910 |
2910 |
+19 |
13 |
21 |
-12 |
Mar15 |
141216 |
2890 |
2926 |
2885 |
2914 |
+41 |
6,579 |
90,670 |
-461 |
May15 |
141216 |
2870 |
2909 |
2870 |
2900 |
+40 |
3,145 |
46,120 |
-471 |
Jul15 |
141216 |
2876 |
2893 |
2855 |
2884 |
+36 |
1,377 |
18,807 |
+337 |
Sep15 |
141216 |
2870 |
2876 |
2850 |
2876 |
+33 |
679 |
13,404 |
+244 |
Dec15 |
141216 |
2834 |
2864 |
2833 |
2859 |
+32 |
152 |
8,891 |
+98 |
Mar16 |
141216 |
2839 |
2847 |
2839 |
2847 |
+31 |
35 |
5,293 |
+12 |
Total Volume and Open Interest |
11,974 |
184,505 |
-246 |
Coffee "C"(ICE) |
Dec14 |
141216 |
174.10 |
176.70 |
174.10 |
176.70 |
-0.95 |
3 |
5 |
-3 |
Mar15 |
141216 |
178.00 |
179.55 |
174.70 |
177.70 |
-0.95 |
10,230 |
88,616 |
-509 |
May15 |
141216 |
180.20 |
181.95 |
177.35 |
180.20 |
-1.00 |
2,956 |
26,508 |
+476 |
Jul15 |
141216 |
183.30 |
184.00 |
179.70 |
182.45 |
-1.10 |
1,423 |
13,257 |
+158 |
Sep15 |
141216 |
184.80 |
185.95 |
181.45 |
184.35 |
-1.20 |
972 |
9,738 |
-65 |
Dec15 |
141216 |
187.50 |
188.00 |
184.45 |
186.85 |
-1.30 |
103 |
7,977 |
+19 |
Total Volume and Open Interest |
15,806 |
154,203 |
+82 |
Orange Juice(ICE) |
Jan15 |
141216 |
148.35 |
148.90 |
145.75 |
148.00 |
unch |
911 |
4,521 |
-311 |
Mar15 |
141216 |
147.00 |
148.00 |
145.75 |
147.00 |
-0.35 |
520 |
6,661 |
+211 |
May15 |
141216 |
148.00 |
148.35 |
148.00 |
148.35 |
-0.65 |
29 |
891 |
+11 |
Jul15 |
141216 |
149.35 |
149.45 |
149.35 |
149.45 |
-0.85 |
0 |
314 |
+0 |
Sep15 |
141216 |
151.50 |
151.50 |
151.50 |
151.50 |
-0.85 |
0 |
65 |
+0 |
Nov15 |
141216 |
153.00 |
153.00 |
153.00 |
153.00 |
-0.85 |
0 |
28 |
+0 |
Total Volume and Open Interest |
1,460 |
12,492 |
-89 |
Sugar #11(ICE) |
Mar15 |
141216 |
14.96 |
14.98 |
14.67 |
14.71 |
-0.25 |
39,168 |
449,422 |
+1,881 |
May15 |
141216 |
15.39 |
15.39 |
15.05 |
15.08 |
-0.27 |
11,735 |
141,885 |
-1,072 |
Jul15 |
141216 |
15.62 |
15.62 |
15.30 |
15.33 |
-0.29 |
10,427 |
101,489 |
+697 |
Oct15 |
141216 |
15.92 |
15.94 |
15.64 |
15.67 |
-0.29 |
5,728 |
64,261 |
-464 |
Mar16 |
141216 |
16.61 |
16.63 |
16.36 |
16.38 |
-0.27 |
1,919 |
32,021 |
+382 |
May16 |
141216 |
16.71 |
16.71 |
16.46 |
16.48 |
-0.26 |
249 |
7,935 |
-46 |
Jul16 |
141216 |
16.70 |
16.70 |
16.45 |
16.47 |
-0.25 |
140 |
10,087 |
-2 |
Oct16 |
141216 |
16.84 |
16.84 |
16.60 |
16.61 |
-0.26 |
123 |
9,479 |
+110 |
Total Volume and Open Interest |
69,527 |
824,657 |
+1,503 |
London Cocoa(LCE) |
Dec14 |
141212 |
1924 |
1924 |
1895 |
1909 |
-13 |
2,829 |
9,000 |
-2,308 |
Mar15 |
141216 |
1908 |
1931 |
1906 |
1928 |
+21 |
5,165 |
97,398 |
-1,052 |
May15 |
141216 |
1897 |
1915 |
1893 |
1914 |
+18 |
1,544 |
39,176 |
-260 |
Jul15 |
141216 |
1893 |
1904 |
1880 |
1903 |
+16 |
924 |
18,511 |
-232 |
Sep15 |
141216 |
1887 |
1895 |
1872 |
1894 |
+15 |
1,617 |
30,680 |
+550 |
Dec15 |
141216 |
1876 |
1886 |
1861 |
1885 |
+16 |
438 |
14,809 |
+242 |
Mar16 |
141216 |
1865 |
1872 |
1851 |
1872 |
+14 |
244 |
13,785 |
+23 |
Total Volume and Open Interest |
9,932 |
215,033 |
-8,205 |
London Sugar(LCE) |
Mar15 |
141216 |
387.50 |
389.40 |
383.50 |
383.70 |
-5.00 |
2,317 |
43,179 |
+295 |
May15 |
141216 |
398.00 |
399.90 |
394.00 |
394.20 |
-5.20 |
534 |
14,175 |
-31 |
Aug15 |
141216 |
411.20 |
411.20 |
406.60 |
406.60 |
-5.60 |
295 |
10,368 |
+24 |
Oct15 |
141216 |
419.40 |
419.40 |
414.80 |
414.90 |
-5.70 |
30 |
3,173 |
+3 |
Dec15 |
141216 |
428.20 |
428.20 |
423.60 |
423.60 |
-5.90 |
12 |
1,305 |
+19 |
Total Volume and Open Interest |
3,197 |
74,900 |
+308 |
Cotton(ICE) |
Mar15 |
141216 |
60.57 |
60.79 |
59.71 |
59.78 |
-0.87 |
10,191 |
120,906 |
-1,548 |
May15 |
141216 |
61.19 |
61.30 |
60.34 |
60.38 |
-0.81 |
2,551 |
29,737 |
+608 |
Jul15 |
141216 |
61.75 |
61.75 |
61.00 |
61.07 |
-0.79 |
686 |
10,182 |
+12 |
Oct15 |
141216 |
62.37 |
62.37 |
62.37 |
62.37 |
-0.79 |
0 |
5 |
+0 |
Dec15 |
141216 |
64.19 |
64.19 |
63.44 |
63.51 |
-0.80 |
446 |
12,011 |
-7 |
Mar16 |
141216 |
64.75 |
64.75 |
64.75 |
64.75 |
-0.78 |
34 |
177 |
+33 |
Total Volume and Open Interest |
13,910 |
173,137 |
-900 |
Lumber(CME) |
Jan15 |
141216 |
337.5 |
337.8 |
332.0 |
333.5 |
-3.1 |
362 |
1,811 |
-158 |
Mar15 |
141216 |
336.5 |
336.7 |
331.0 |
332.2 |
-3.4 |
223 |
2,294 |
+25 |
May15 |
141216 |
334.6 |
338.0 |
334.0 |
334.6 |
-2.8 |
18 |
82 |
+14 |
Jul15 |
141216 |
339.0 |
342.5 |
338.0 |
339.0 |
-3.0 |
0 |
2 |
+0 |
Total Volume and Open Interest |
603 |
4,192 |
-119 |
Crude Oil(NYM) |
Jan15 |
141216 |
55.40 |
57.15 |
53.60 |
55.93 |
+0.02 |
414,224 |
161,331 |
-21,752 |
Feb15 |
141216 |
55.78 |
57.44 |
53.94 |
56.26 |
unch |
161,612 |
244,501 |
+13,120 |
Mar15 |
141216 |
56.17 |
57.72 |
54.33 |
56.55 |
-0.09 |
70,630 |
187,523 |
+12,104 |
Apr15 |
141216 |
56.55 |
57.93 |
54.78 |
56.85 |
-0.19 |
29,528 |
48,820 |
+410 |
May15 |
141216 |
57.14 |
58.34 |
55.22 |
57.16 |
-0.29 |
22,560 |
43,431 |
+1,117 |
Jun15 |
141216 |
57.72 |
58.65 |
55.57 |
57.44 |
-0.37 |
48,832 |
132,534 |
-1,051 |
Jul15 |
141216 |
58.09 |
58.66 |
56.00 |
57.70 |
-0.46 |
8,576 |
38,318 |
+624 |
Aug15 |
141216 |
58.25 |
58.90 |
56.39 |
57.98 |
-0.53 |
5,149 |
32,014 |
-591 |
Sep15 |
141216 |
58.68 |
59.26 |
56.78 |
58.33 |
-0.56 |
12,701 |
58,579 |
-1,679 |
Oct15 |
141216 |
59.05 |
59.56 |
57.15 |
58.71 |
-0.58 |
5,868 |
32,878 |
+1,257 |
Nov15 |
141216 |
59.15 |
59.55 |
57.65 |
59.13 |
-0.60 |
3,139 |
28,250 |
+740 |
Dec15 |
141216 |
59.91 |
60.60 |
58.04 |
59.56 |
-0.61 |
42,150 |
175,033 |
+3,648 |
Jan16 |
141216 |
59.85 |
59.98 |
59.48 |
59.88 |
-0.62 |
2,945 |
34,210 |
+422 |
Feb16 |
141216 |
59.20 |
60.85 |
59.13 |
60.22 |
-0.63 |
825 |
12,844 |
+365 |
Mar16 |
141216 |
60.50 |
60.90 |
60.40 |
60.56 |
-0.65 |
1,880 |
19,410 |
+384 |
Apr16 |
141216 |
60.89 |
60.89 |
60.89 |
60.89 |
-0.67 |
321 |
7,921 |
+105 |
Total Volume and Open Interest |
853,278 |
1,483,667 |
+10,400 |
e-miNY Crude Oil(NYM) |
Dec14 |
141119 |
74.225 |
75.375 |
73.925 |
74.575 |
-0.025 |
6,996 |
4,201 |
-573 |
Jan15 |
141216 |
55.325 |
57.150 |
53.625 |
55.925 |
+0.025 |
12,773 |
3,448 |
+9 |
Feb15 |
141216 |
55.750 |
57.400 |
53.975 |
56.250 |
unch |
2,413 |
2,715 |
+404 |
Mar15 |
141216 |
56.100 |
57.725 |
54.350 |
56.550 |
-0.100 |
445 |
1,821 |
+119 |
Apr15 |
141216 |
55.975 |
57.075 |
55.150 |
56.850 |
-0.200 |
75 |
105 |
+49 |
May15 |
141216 |
56.100 |
57.150 |
55.400 |
57.150 |
-0.300 |
105 |
78 |
+61 |
Jun15 |
141216 |
57.000 |
57.450 |
56.000 |
57.450 |
-0.350 |
114 |
134 |
+57 |
Jul15 |
141216 |
56.650 |
58.050 |
56.650 |
57.700 |
-0.450 |
42 |
16 |
+1 |
Aug15 |
141216 |
58.350 |
58.350 |
57.975 |
57.975 |
-0.525 |
29 |
26 |
+4 |
Sep15 |
141216 |
58.325 |
58.325 |
58.325 |
58.325 |
-0.575 |
14 |
16 |
-2 |
Total Volume and Open Interest |
16,043 |
8,500 |
+700 |
NY Harbor ULSD(NYM) |
Jan15 |
141216 |
198.25 |
198.95 |
192.64 |
196.00 |
-4.17 |
61,559 |
57,798 |
-7,861 |
Feb15 |
141216 |
192.00 |
192.95 |
186.76 |
190.33 |
-2.91 |
43,781 |
81,251 |
+3,289 |
Mar15 |
141216 |
189.92 |
190.45 |
185.09 |
187.74 |
-3.02 |
22,387 |
63,677 |
+2,766 |
Apr15 |
141216 |
188.69 |
188.69 |
183.53 |
185.91 |
-3.14 |
9,727 |
32,657 |
-517 |
May15 |
141216 |
186.00 |
188.15 |
183.55 |
185.97 |
-3.22 |
4,852 |
17,031 |
-534 |
Jun15 |
141216 |
189.69 |
189.69 |
184.25 |
186.75 |
-3.20 |
5,752 |
33,749 |
-88 |
Jul15 |
141216 |
187.60 |
189.64 |
185.70 |
188.01 |
-3.19 |
638 |
7,840 |
-7 |
Aug15 |
141216 |
188.92 |
192.00 |
187.24 |
189.32 |
-3.22 |
353 |
7,002 |
+9 |
Sep15 |
141216 |
190.03 |
192.52 |
188.30 |
190.78 |
-3.21 |
331 |
8,362 |
-3 |
Oct15 |
141216 |
192.04 |
194.16 |
190.66 |
192.41 |
-3.18 |
228 |
4,487 |
-11 |
Nov15 |
141216 |
192.68 |
195.55 |
191.95 |
193.91 |
-3.15 |
329 |
4,104 |
+11 |
Dec15 |
141216 |
194.89 |
197.96 |
193.21 |
195.25 |
-3.13 |
1,590 |
26,017 |
+155 |
Jan16 |
141216 |
195.00 |
197.00 |
195.00 |
196.49 |
-3.10 |
219 |
4,131 |
+7 |
Feb16 |
141216 |
196.22 |
197.44 |
196.22 |
196.89 |
-3.09 |
163 |
1,553 |
-33 |
Total Volume and Open Interest |
152,357 |
358,688 |
-2,731 |
RBOB Gasoline(NYM) |
Jan15 |
141216 |
157.64 |
157.67 |
151.38 |
154.10 |
-3.54 |
47,374 |
76,524 |
-5,302 |
Feb15 |
141216 |
158.00 |
158.68 |
152.79 |
155.44 |
-3.61 |
30,544 |
72,813 |
+3,685 |
Mar15 |
141216 |
160.40 |
160.68 |
155.11 |
157.49 |
-3.68 |
15,219 |
53,042 |
+523 |
Apr15 |
141216 |
180.69 |
180.69 |
175.11 |
177.66 |
-3.74 |
8,356 |
37,781 |
-329 |
May15 |
141216 |
181.65 |
181.65 |
176.27 |
178.66 |
-3.70 |
6,016 |
26,183 |
-328 |
Jun15 |
141216 |
181.17 |
181.17 |
175.30 |
178.10 |
-3.69 |
5,218 |
23,991 |
-67 |
Jul15 |
141216 |
178.08 |
178.96 |
174.15 |
176.77 |
-3.70 |
1,014 |
7,330 |
-171 |
Aug15 |
141216 |
172.72 |
177.23 |
172.72 |
175.02 |
-3.69 |
1,005 |
5,343 |
+131 |
Sep15 |
141216 |
174.45 |
174.45 |
170.45 |
173.04 |
-3.61 |
2,908 |
14,420 |
+203 |
Oct15 |
141216 |
160.99 |
163.57 |
159.39 |
161.29 |
-3.42 |
1,548 |
10,106 |
+7 |
Total Volume and Open Interest |
122,432 |
361,207 |
-1,501 |
e-miNY RBOB Gasoline(NYM) |
Jan15 |
141216 |
154.10 |
154.10 |
154.10 |
154.10 |
-3.50 |
0 |
1 |
+0 |
Feb15 |
141216 |
155.40 |
155.44 |
155.40 |
155.40 |
-3.70 |
|
|
|
Mar15 |
141216 |
157.50 |
157.50 |
157.49 |
157.50 |
-3.70 |
|
|
|
Apr15 |
141216 |
177.70 |
177.70 |
177.66 |
177.70 |
-3.70 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jan15 |
141216 |
3.736 |
3.789 |
3.605 |
3.619 |
-0.100 |
124,556 |
108,398 |
-21,426 |
Feb15 |
141216 |
3.731 |
3.794 |
3.620 |
3.635 |
-0.095 |
61,976 |
142,348 |
+1,859 |
Mar15 |
141216 |
3.713 |
3.755 |
3.587 |
3.600 |
-0.097 |
50,133 |
182,429 |
+10,886 |
Apr15 |
141216 |
3.511 |
3.512 |
3.396 |
3.405 |
-0.074 |
28,908 |
96,657 |
+3,169 |
May15 |
141216 |
3.482 |
3.498 |
3.390 |
3.399 |
-0.075 |
10,845 |
78,372 |
-393 |
Jun15 |
141216 |
3.507 |
3.528 |
3.424 |
3.433 |
-0.072 |
2,893 |
32,518 |
+316 |
Jul15 |
141216 |
3.534 |
3.554 |
3.461 |
3.472 |
-0.069 |
4,236 |
29,751 |
+402 |
Aug15 |
141216 |
3.550 |
3.568 |
3.469 |
3.480 |
-0.069 |
2,431 |
26,790 |
+427 |
Sep15 |
141216 |
3.524 |
3.557 |
3.455 |
3.463 |
-0.069 |
1,369 |
20,327 |
+152 |
Oct15 |
141216 |
3.577 |
3.592 |
3.480 |
3.491 |
-0.068 |
4,570 |
47,492 |
+169 |
Nov15 |
141216 |
3.664 |
3.664 |
3.567 |
3.578 |
-0.063 |
696 |
27,117 |
+160 |
Dec15 |
141216 |
3.809 |
3.825 |
3.743 |
3.753 |
-0.062 |
591 |
25,536 |
+94 |
Jan16 |
141216 |
3.958 |
3.958 |
3.883 |
3.894 |
-0.060 |
1,284 |
26,028 |
+450 |
Feb16 |
141216 |
3.903 |
3.903 |
3.886 |
3.886 |
-0.059 |
78 |
5,436 |
-14 |
Mar16 |
141216 |
3.843 |
3.844 |
3.834 |
3.834 |
-0.055 |
275 |
11,645 |
+62 |
Apr16 |
141216 |
3.648 |
3.655 |
3.635 |
3.641 |
-0.039 |
404 |
11,050 |
+8 |
Total Volume and Open Interest |
295,666 |
930,302 |
-3,648 |
Brent Crude Oil(ICE) |
Jan15 |
141216 |
60.65 |
61.01 |
58.50 |
59.86 |
-1.20 |
153,892 |
64,018 |
-27,879 |
Feb15 |
141216 |
60.87 |
61.25 |
58.50 |
60.01 |
-1.20 |
216,699 |
291,490 |
+7,284 |
Mar15 |
141216 |
61.41 |
61.83 |
59.14 |
60.61 |
-1.20 |
99,048 |
254,268 |
+5,221 |
Apr15 |
141216 |
62.09 |
62.44 |
59.87 |
61.28 |
-1.20 |
38,369 |
80,483 |
+4,241 |
May15 |
141216 |
62.75 |
63.06 |
60.55 |
61.97 |
-1.19 |
24,104 |
49,701 |
-949 |
Jun15 |
141216 |
63.37 |
63.77 |
61.23 |
62.63 |
-1.19 |
60,933 |
133,213 |
+733 |
Jul15 |
141216 |
64.03 |
64.34 |
61.85 |
63.23 |
-1.22 |
11,297 |
47,819 |
-250 |
Aug15 |
141216 |
64.64 |
64.91 |
62.47 |
63.71 |
-1.26 |
7,620 |
36,229 |
-206 |
Sep15 |
141216 |
65.23 |
65.36 |
62.93 |
64.13 |
-1.29 |
10,770 |
48,295 |
+723 |
Oct15 |
141216 |
63.84 |
65.42 |
63.65 |
64.59 |
-1.29 |
2,372 |
27,545 |
-246 |
Nov15 |
141216 |
64.91 |
65.45 |
64.03 |
65.05 |
-1.31 |
2,014 |
24,493 |
+65 |
Dec15 |
141216 |
66.50 |
66.76 |
64.31 |
65.50 |
-1.32 |
51,469 |
135,494 |
+2,130 |
Jan16 |
141216 |
66.07 |
66.22 |
65.74 |
65.96 |
-1.33 |
2,706 |
27,622 |
-7 |
Feb16 |
141216 |
66.04 |
67.19 |
66.04 |
66.43 |
-1.33 |
1,245 |
14,562 |
-129 |
Total Volume and Open Interest |
718,246 |
1,474,782 |
-10,268 |
Gas Oil(ICE) |
Jan15 |
141216 |
547.75 |
553.75 |
536.00 |
551.00 |
-4.75 |
60,281 |
103,042 |
-2,820 |
Feb15 |
141216 |
565.00 |
568.75 |
551.25 |
566.25 |
-6.00 |
42,904 |
94,578 |
+2,169 |
Mar15 |
141216 |
567.25 |
571.00 |
553.25 |
568.75 |
-5.75 |
12,188 |
39,225 |
+1,065 |
Apr15 |
141216 |
570.00 |
573.00 |
556.75 |
571.25 |
-6.00 |
8,256 |
25,956 |
+1,154 |
May15 |
141216 |
574.00 |
576.00 |
560.25 |
574.25 |
-6.25 |
3,908 |
21,606 |
+488 |
Jun15 |
141216 |
579.50 |
579.50 |
562.75 |
577.50 |
-6.25 |
10,155 |
40,634 |
+865 |
Jul15 |
141216 |
581.75 |
583.25 |
567.50 |
581.50 |
-6.50 |
1,713 |
10,515 |
-220 |
Aug15 |
141216 |
586.00 |
586.00 |
571.50 |
585.75 |
-6.50 |
1,438 |
9,301 |
+66 |
Sep15 |
141216 |
590.25 |
590.25 |
575.50 |
589.75 |
-6.50 |
1,816 |
10,126 |
+246 |
Oct15 |
141216 |
594.50 |
594.50 |
580.00 |
594.25 |
-6.25 |
1,730 |
10,454 |
+284 |
Total Volume and Open Interest |
155,333 |
427,558 |
+6,072 |
Ethanol(CBOT) |
Jan15 |
141216 |
1.619 |
1.630 |
1.570 |
1.589 |
-0.075 |
184 |
1,896 |
-2 |
Feb15 |
141216 |
1.554 |
1.555 |
1.529 |
1.539 |
-0.055 |
244 |
1,075 |
-15 |
Mar15 |
141216 |
1.545 |
1.548 |
1.525 |
1.525 |
-0.055 |
271 |
824 |
-1 |
Apr15 |
141216 |
1.528 |
1.528 |
1.523 |
1.523 |
-0.053 |
64 |
582 |
-13 |
May15 |
141216 |
1.535 |
1.535 |
1.533 |
1.533 |
-0.044 |
60 |
385 |
+1 |
Jun15 |
141216 |
1.539 |
1.539 |
1.539 |
1.539 |
-0.041 |
58 |
360 |
+9 |
Jul15 |
141216 |
1.560 |
1.560 |
1.542 |
1.542 |
-0.039 |
47 |
185 |
+9 |
Aug15 |
141216 |
1.540 |
1.540 |
1.540 |
1.540 |
-0.039 |
6 |
225 |
+5 |
Total Volume and Open Interest |
934 |
5,660 |
-7 |
WTI Crude Oil(ICE) |
Jan15 |
141216 |
55.58 |
57.14 |
53.62 |
55.93 |
+0.02 |
59,174 |
38,603 |
-4,494 |
Feb15 |
141216 |
56.09 |
57.41 |
53.96 |
56.26 |
unch |
38,153 |
55,121 |
+3,036 |
Mar15 |
141216 |
56.44 |
57.67 |
54.37 |
56.55 |
-0.09 |
21,361 |
57,354 |
+4,663 |
Apr15 |
141216 |
56.90 |
57.91 |
54.94 |
56.85 |
-0.19 |
5,165 |
12,615 |
+570 |
May15 |
141216 |
57.21 |
58.05 |
55.36 |
57.16 |
-0.29 |
4,233 |
10,049 |
-752 |
Jun15 |
141216 |
57.58 |
58.49 |
55.59 |
57.44 |
-0.37 |
12,019 |
53,400 |
-967 |
Jul15 |
141216 |
56.54 |
58.52 |
56.03 |
57.70 |
-0.46 |
1,321 |
8,178 |
-1 |
Aug15 |
141216 |
56.90 |
58.23 |
56.52 |
57.98 |
-0.53 |
636 |
3,612 |
-22 |
Sep15 |
141216 |
57.29 |
58.79 |
56.93 |
58.33 |
-0.56 |
1,306 |
14,638 |
+292 |
Oct15 |
141216 |
58.71 |
58.71 |
58.71 |
58.71 |
-0.58 |
210 |
2,883 |
+19 |
Nov15 |
141216 |
59.13 |
59.13 |
59.13 |
59.13 |
-0.60 |
329 |
6,769 |
+1 |
Dec15 |
141216 |
59.23 |
60.55 |
58.04 |
59.56 |
-0.61 |
8,053 |
82,924 |
+318 |
Jan16 |
141216 |
59.88 |
59.88 |
59.88 |
59.88 |
-0.62 |
98 |
7,126 |
+24 |
Feb16 |
141216 |
60.22 |
60.22 |
60.22 |
60.22 |
-0.63 |
57 |
770 |
+19 |
Mar16 |
141216 |
60.56 |
60.56 |
60.56 |
60.56 |
-0.65 |
32 |
2,046 |
+14 |
Apr16 |
141216 |
60.89 |
60.89 |
60.89 |
60.89 |
-0.67 |
6 |
2,471 |
+2 |
Total Volume and Open Interest |
157,443 |
428,708 |
+4,193 |
US Dollar Index(ICE) |
Mar15 |
141216 |
88.680 |
88.735 |
87.830 |
88.298 |
-0.385 |
42,834 |
86,064 |
+4,207 |
Jun15 |
141216 |
89.000 |
89.000 |
88.115 |
88.577 |
-0.360 |
114 |
1,038 |
+103 |
Sep15 |
141216 |
88.800 |
88.940 |
88.385 |
88.787 |
-0.360 |
3 |
561 |
+3 |
Total Volume and Open Interest |
56,111 |
92,057 |
-3,060 |
Australian Dollar(CME) |
Dec14 |
141215 |
82.49 |
82.59 |
82.06 |
82.10 |
-0.38 |
135,523 |
85,494 |
-13,865 |
Mar15 |
141216 |
81.56 |
82.20 |
81.45 |
81.57 |
-0.10 |
76,371 |
116,114 |
+9,324 |
Jun15 |
141216 |
81.19 |
81.45 |
81.06 |
81.08 |
-0.09 |
4 |
84 |
+2 |
Total Volume and Open Interest |
95,436 |
195,467 |
+3,048 |
British Pound(CME) |
Dec14 |
141215 |
157.24 |
157.48 |
156.27 |
156.27 |
-0.79 |
108,107 |
105,840 |
-21,315 |
Mar15 |
141216 |
156.32 |
157.76 |
156.00 |
157.19 |
+0.88 |
73,236 |
136,366 |
+5,710 |
Jun15 |
141216 |
156.20 |
157.50 |
156.20 |
157.07 |
+0.88 |
4 |
161 |
+2 |
Total Volume and Open Interest |
98,765 |
230,100 |
-6,613 |
Canadian Dollar(CME) |
Dec14 |
141216 |
85.76 |
86.10 |
85.75 |
85.95 |
+0.09 |
27,538 |
35,951 |
-3,972 |
Mar15 |
141216 |
85.57 |
85.96 |
85.55 |
85.75 |
+0.07 |
71,395 |
90,936 |
+3,802 |
Jun15 |
141216 |
85.45 |
85.72 |
85.45 |
85.57 |
+0.08 |
110 |
3,144 |
+24 |
Sep15 |
141216 |
85.45 |
85.45 |
85.41 |
85.41 |
+0.08 |
251 |
1,546 |
+175 |
Total Volume and Open Interest |
99,372 |
132,233 |
+91 |
Japanese Yen(CME) |
Dec14 |
141215 |
84.49 |
84.90 |
84.04 |
84.30 |
+0.09 |
262,021 |
119,543 |
-24,585 |
Mar15 |
141216 |
84.98 |
86.63 |
84.85 |
85.39 |
+0.35 |
241,403 |
231,301 |
+12,677 |
Jun15 |
141216 |
85.12 |
86.70 |
84.95 |
85.48 |
+0.35 |
39 |
495 |
+18 |
Total Volume and Open Interest |
300,978 |
330,042 |
-8,653 |
Swiss Franc(CME) |
Dec14 |
141215 |
103.70 |
103.85 |
103.40 |
103.43 |
-0.24 |
80,294 |
37,137 |
-7,984 |
Mar15 |
141216 |
103.71 |
104.78 |
103.66 |
104.09 |
+0.44 |
55,083 |
51,015 |
-299 |
Jun15 |
141216 |
104.43 |
104.44 |
104.25 |
104.25 |
+0.46 |
3 |
285 |
-3 |
Total Volume and Open Interest |
67,472 |
84,078 |
-4,692 |
EuroFX(CME) |
Dec14 |
141215 |
124.73 |
124.74 |
124.16 |
124.23 |
-0.29 |
360,548 |
205,449 |
-63,518 |
Mar15 |
141216 |
124.51 |
125.79 |
124.43 |
124.95 |
+0.51 |
254,091 |
368,406 |
+29,979 |
Jun15 |
141216 |
124.56 |
125.82 |
124.44 |
125.05 |
+0.51 |
359 |
1,660 |
+54 |
Total Volume and Open Interest |
344,359 |
547,010 |
+1,390 |
Mexican Peso(CME) |
Dec14 |
141215 |
679.12 |
679.25 |
675.62 |
675.75 |
-3.62 |
63,000 |
49,588 |
-21,506 |
Jan15 |
141216 |
678.38 |
678.38 |
678.38 |
678.38 |
+2.12 |
|
|
|
Total Volume and Open Interest |
54,734 |
179,821 |
-1,827 |
Brazilian Real(CME) |
Jan15 |
141216 |
369.60 |
370.80 |
361.15 |
363.55 |
-7.05 |
2,338 |
32,992 |
+8 |
Feb15 |
141216 |
360.70 |
361.30 |
358.40 |
360.40 |
-6.70 |
1 |
20,205 |
+0 |
Mar15 |
141216 |
357.50 |
360.00 |
356.45 |
357.65 |
-7.10 |
49 |
1,081 |
+2 |
Apr15 |
141216 |
354.85 |
354.85 |
354.85 |
354.85 |
-6.35 |
|
|
|
Total Volume and Open Interest |
2,388 |
63,438 |
+10 |
30-Year T-Bonds(CBOT) |
Dec14 |
141216 |
146~220 |
147~300 |
146~170 |
147~070 |
+0~220 |
2,169 |
13,521 |
-633 |
Mar15 |
141216 |
145~020 |
146~190 |
145~000 |
145~250 |
+0~220 |
453,482 |
901,200 |
-6,191 |
Jun15 |
141216 |
159~160 |
161~090 |
159~100 |
160~100 |
+1~000 |
103 |
1,208 |
+1 |
Total Volume and Open Interest |
455,754 |
915,929 |
-6,823 |
10-Year T-Notes(CBOT) |
Dec14 |
141216 |
127~275 |
128~225 |
127~225 |
128~035 |
+0~130 |
22,450 |
38,920 |
-5,926 |
Mar15 |
141216 |
127~090 |
128~125 |
127~085 |
127~205 |
+0~125 |
1,525,258 |
2,729,410 |
+79,647 |
Jun15 |
141216 |
126~205 |
126~205 |
126~080 |
126~205 |
+0~125 |
|
|
|
Total Volume and Open Interest |
1,547,708 |
2,768,330 |
+73,721 |
5-Year T-Notes(CBOT) |
Dec14 |
141216 |
120~050 |
120~150 |
120~010 |
120~040 |
+0~080 |
6,788 |
30,854 |
-1,765 |
Mar15 |
141216 |
119~064 |
119~300 |
119~062 |
119~136 |
+0~090 |
774,886 |
1,786,344 |
-13,199 |
Jun15 |
141216 |
118~232 |
118~232 |
118~232 |
118~232 |
+0~090 |
|
|
|
Total Volume and Open Interest |
781,674 |
1,817,198 |
-14,964 |
2 Year T-Notes(CBOT) |
Dec14 |
141216 |
109~314 |
109~314 |
109~252 |
109~270 |
+0~016 |
4,886 |
15,089 |
-3,577 |
Mar15 |
141216 |
109~126 |
109~202 |
109~122 |
109~144 |
+0~022 |
271,890 |
1,281,662 |
-15,207 |
Jun15 |
141216 |
109~064 |
109~064 |
109~042 |
109~064 |
+0~022 |
|
|
|
Total Volume and Open Interest |
276,776 |
1,296,751 |
-18,784 |
Eurodollars(CME) |
Mar15 |
141216 |
99.705 |
99.720 |
99.700 |
99.705 |
unch |
268,319 |
1,196,429 |
-81,633 |
Jun15 |
141216 |
99.575 |
99.620 |
99.570 |
99.580 |
+0.015 |
288,638 |
1,074,980 |
-586 |
Sep15 |
141216 |
99.380 |
99.460 |
99.380 |
99.405 |
+0.040 |
354,576 |
1,001,761 |
-7,973 |
Dec15 |
141216 |
99.145 |
99.250 |
99.140 |
99.175 |
+0.050 |
607,135 |
1,208,623 |
-28,727 |
Mar16 |
141216 |
98.895 |
99.030 |
98.895 |
98.940 |
+0.060 |
347,864 |
885,152 |
-1,613 |
Jun16 |
141216 |
98.645 |
98.800 |
98.645 |
98.700 |
+0.065 |
302,783 |
705,860 |
+14,674 |
Sep16 |
141216 |
98.410 |
98.570 |
98.410 |
98.465 |
+0.065 |
292,206 |
638,144 |
-6,806 |
Dec16 |
141216 |
98.200 |
98.370 |
98.200 |
98.255 |
+0.070 |
634,390 |
1,051,511 |
+32,095 |
Mar17 |
141216 |
98.030 |
98.200 |
98.030 |
98.085 |
+0.070 |
215,533 |
470,319 |
+741 |
Jun17 |
141216 |
97.865 |
98.045 |
97.865 |
97.925 |
+0.070 |
239,718 |
456,811 |
+19,802 |
Sep17 |
141216 |
97.740 |
97.915 |
97.740 |
97.795 |
+0.065 |
154,395 |
344,979 |
-951 |
Dec17 |
141216 |
97.620 |
97.805 |
97.620 |
97.680 |
+0.065 |
241,732 |
462,883 |
+36,311 |
Mar18 |
141216 |
97.545 |
97.725 |
97.545 |
97.600 |
+0.060 |
89,689 |
286,453 |
-2,855 |
Jun18 |
141216 |
97.475 |
97.645 |
97.470 |
97.530 |
+0.060 |
66,866 |
198,993 |
-1,673 |
Sep18 |
141216 |
97.415 |
97.575 |
97.415 |
97.470 |
+0.060 |
52,347 |
128,703 |
-864 |
Dec18 |
141216 |
97.355 |
97.510 |
97.355 |
97.410 |
+0.055 |
67,057 |
252,260 |
+3,876 |
Mar19 |
141216 |
97.315 |
97.465 |
97.315 |
97.365 |
+0.050 |
34,576 |
123,004 |
-2,069 |
Jun19 |
141216 |
97.275 |
97.415 |
97.275 |
97.320 |
+0.045 |
22,742 |
82,819 |
-364 |
Total Volume and Open Interest |
4,330,262 |
10,799,962 |
-789,695 |
Ultra T-Bond(CBOT) |
Dec14 |
141216 |
165~10 |
167~00 |
165~06 |
166~15 |
+1~09 |
5,606 |
12,031 |
+53 |
Mar15 |
141216 |
165~05 |
167~12 |
165~03 |
166~14 |
+1~09 |
117,186 |
528,630 |
-6,790 |
Jun15 |
141216 |
165~01 |
165~01 |
163~24 |
165~01 |
+1~09 |
|
|
|
Total Volume and Open Interest |
122,792 |
540,661 |
-6,737 |
30 Day Federal Funds(CBOT) |
Dec14 |
141216 |
99.887 |
99.890 |
99.885 |
99.890 |
unch |
7,018 |
67,459 |
+4,265 |
Jan15 |
141216 |
99.890 |
99.895 |
99.885 |
99.890 |
unch |
2,845 |
53,901 |
-165 |
Feb15 |
141216 |
99.885 |
99.890 |
99.875 |
99.885 |
unch |
1,235 |
65,108 |
+472 |
Mar15 |
141216 |
99.875 |
99.885 |
99.865 |
99.875 |
unch |
1,181 |
71,740 |
+276 |
Apr15 |
141216 |
99.865 |
99.880 |
99.855 |
99.860 |
unch |
3,507 |
73,643 |
+827 |
May15 |
141216 |
99.840 |
99.870 |
99.835 |
99.835 |
unch |
7,474 |
93,140 |
-61 |
Total Volume and Open Interest |
67,151 |
731,691 |
+7,264 |
3-Mth Euro-Yen(CME) |
Mar15 |
141216 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
141216 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Sep15 |
141216 |
99.830 |
99.830 |
99.830 |
99.830 |
unch |
|
|
|
Dec15 |
141216 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Mar16 |
141216 |
99.690 |
99.690 |
99.690 |
99.690 |
unch |
|
|
|
Jun16 |
141216 |
99.550 |
99.550 |
99.550 |
99.550 |
unch |
|
|
|
Sep16 |
141216 |
99.410 |
99.410 |
99.410 |
99.410 |
unch |
|
|
|
Dec16 |
141216 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
|
|
|
Mar17 |
141216 |
99.610 |
99.610 |
99.610 |
99.610 |
unch |
|
|
|
Jun17 |
141216 |
99.470 |
99.470 |
99.470 |
99.470 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar15 |
141216 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
141216 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
1 |
+0 |
Sep15 |
141216 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
141216 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
0 |
33 |
+0 |
Mar16 |
141216 |
99.69 |
99.69 |
99.69 |
99.69 |
unch |
|
|
|
Jun16 |
141216 |
99.55 |
99.55 |
99.55 |
99.55 |
unch |
|
|
|
Sep16 |
141216 |
99.41 |
99.41 |
99.41 |
99.41 |
unch |
|
|
|
Dec16 |
141216 |
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 |
141216 |
147.39 |
147.69 |
147.36 |
147.69 |
+0.30 |
1,228 |
19,520 |
-356 |
Jun15 |
141216 |
147.12 |
147.12 |
147.12 |
147.12 |
+0.30 |
|
|
|
Sep15 |
141216 |
146.55 |
146.55 |
146.55 |
146.55 |
+0.30 |
|
|
|
Total Volume and Open Interest |
1,228 |
19,520 |
-356 |
Euro-Bund(EUREX) |
Mar15 |
141216 |
154.62 |
155.44 |
154.53 |
155.03 |
+0.38 |
555,954 |
1,084,663 |
+10,727 |
Jun15 |
141216 |
152.63 |
153.35 |
152.63 |
153.00 |
+0.38 |
205 |
655 |
+49 |
Sep15 |
141216 |
152.73 |
152.73 |
152.73 |
152.73 |
+0.38 |
|
|
|
Total Volume and Open Interest |
556,159 |
1,085,318 |
+10,776 |
Euro-Bobl(EUREX) |
Mar15 |
141216 |
129.79 |
130.05 |
129.79 |
129.87 |
+0.07 |
254,763 |
838,155 |
+7,033 |
Jun15 |
141216 |
128.21 |
128.21 |
128.21 |
128.21 |
+0.07 |
0 |
39 |
+0 |
Sep15 |
141216 |
129.57 |
129.57 |
129.57 |
129.57 |
+0.07 |
|
|
|
Total Volume and Open Interest |
254,763 |
838,194 |
+7,033 |
3-Mth Euribor(EUREX) |
Dec14 |
141215 |
99.918 |
99.918 |
99.918 |
99.918 |
-0.002 |
0 |
3,039 |
+0 |
Mar15 |
141216 |
99.900 |
99.900 |
99.900 |
99.900 |
-0.010 |
0 |
3,943 |
+0 |
Jun15 |
141216 |
99.910 |
99.910 |
99.910 |
99.910 |
-0.010 |
2 |
2,077 |
+1 |
Total Volume and Open Interest |
17 |
50,075 |
+10 |
Long Gilt(LIFFE) |
Dec14 |
141216 |
119~31 |
120~24 |
119~31 |
120~02 |
+0~16 |
511 |
22,718 |
-223 |
Mar15 |
141216 |
118~25 |
120~02 |
118~25 |
119~08 |
+0~16 |
165,681 |
423,442 |
+7,132 |
Total Volume and Open Interest |
166,192 |
446,160 |
+6,909 |
3-Mth Short Sterling(LIFFE) |
Dec14 |
141216 |
99.44 |
99.44 |
99.43 |
99.44 |
+0.01 |
13,023 |
360,904 |
+586 |
Mar15 |
141216 |
99.39 |
99.41 |
99.38 |
99.39 |
unch |
35,909 |
396,042 |
+4,909 |
Jun15 |
141216 |
99.36 |
99.38 |
99.34 |
99.36 |
+0.01 |
33,223 |
482,745 |
+2,673 |
Sep15 |
141216 |
99.27 |
99.31 |
99.27 |
99.29 |
+0.03 |
74,827 |
385,637 |
+15,501 |
Dec15 |
141216 |
99.15 |
99.20 |
99.15 |
99.18 |
+0.04 |
65,175 |
318,157 |
-2,719 |
Mar16 |
141216 |
99.01 |
99.09 |
99.01 |
99.06 |
+0.06 |
47,314 |
281,110 |
+7,680 |
Total Volume and Open Interest |
459,730 |
3,374,618 |
+24,068 |
3-Mth Euribor(LIFFE) |
Mar15 |
141216 |
99.905 |
99.910 |
99.890 |
99.900 |
-0.015 |
46,176 |
392,664 |
-303 |
Jun15 |
141216 |
99.915 |
99.920 |
99.900 |
99.905 |
-0.015 |
24,119 |
336,485 |
-4,435 |
Sep15 |
141216 |
99.920 |
99.925 |
99.905 |
99.910 |
-0.010 |
28,865 |
352,643 |
-1,652 |
Total Volume and Open Interest |
306,404 |
3,299,398 |
-9,552 |
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 |
141216 |
97.49 |
97.49 |
97.45 |
97.48 |
-0.01 |
43,297 |
235,706 |
+7,285 |
Jun15 |
141216 |
97.60 |
97.61 |
97.56 |
97.59 |
-0.01 |
32,526 |
232,009 |
-3,680 |
Sep15 |
141216 |
97.62 |
97.62 |
97.59 |
97.61 |
-0.01 |
17,785 |
172,338 |
+530 |
Dec15 |
141216 |
97.60 |
97.60 |
97.56 |
97.59 |
-0.01 |
16,341 |
107,970 |
+875 |
Mar16 |
141216 |
97.57 |
97.57 |
97.52 |
97.56 |
-0.01 |
7,382 |
72,854 |
+2,509 |
Jun16 |
141216 |
97.53 |
97.54 |
97.48 |
97.52 |
unch |
5,418 |
39,400 |
+1,801 |
Sep16 |
141216 |
97.45 |
97.49 |
97.43 |
97.48 |
+0.01 |
3,691 |
28,685 |
-325 |
Dec16 |
141216 |
97.40 |
97.44 |
97.39 |
97.43 |
unch |
3,645 |
13,860 |
+2,435 |
Mar17 |
141216 |
97.36 |
97.37 |
97.36 |
97.37 |
-0.01 |
5 |
4,010 |
+3 |
Total Volume and Open Interest |
130,358 |
913,189 |
+9,513 |
10-Year Aus T-Bonds(SFE) |
Mar15 |
141216 |
97.09 |
97.13 |
97.06 |
97.12 |
+0.03 |
138,863 |
596,245 |
+67,837 |
Jun15 |
141216 |
97.12 |
97.12 |
97.12 |
97.12 |
|
|
|
|
3-Year Aus T-Bonds(SFE) |
Mar15 |
141216 |
97.78 |
97.79 |
97.73 |
97.78 |
-0.01 |
179,474 |
619,305 |
+70,491 |
Jun15 |
141216 |
97.78 |
97.78 |
97.78 |
97.78 |
|
|
|
|
Gold(CMX) |
Dec14 |
141216 |
1197.2 |
1222.0 |
1193.7 |
1193.9 |
-13.3 |
203 |
881 |
-163 |
Feb15 |
141216 |
1195.4 |
1223.9 |
1187.8 |
1194.3 |
-13.4 |
121,177 |
231,692 |
-13 |
Apr15 |
141216 |
1194.3 |
1222.9 |
1189.0 |
1195.0 |
-13.3 |
3,341 |
48,462 |
+1,621 |
Jun15 |
141216 |
1198.0 |
1224.3 |
1192.0 |
1195.5 |
-13.3 |
3,596 |
34,376 |
+973 |
Aug15 |
141216 |
1193.6 |
1198.9 |
1192.8 |
1196.0 |
-13.3 |
1,839 |
9,431 |
+114 |
Oct15 |
141216 |
1213.0 |
1213.0 |
1196.5 |
1196.5 |
-13.3 |
299 |
3,059 |
+4 |
Dec15 |
141216 |
1205.0 |
1223.0 |
1197.1 |
1197.1 |
-13.4 |
268 |
21,049 |
+13 |
Feb16 |
141216 |
1198.0 |
1198.0 |
1198.0 |
1198.0 |
-13.5 |
0 |
2,403 |
+0 |
Apr16 |
141216 |
1201.5 |
1201.5 |
1199.1 |
1199.1 |
-13.6 |
0 |
514 |
+0 |
Jun16 |
141216 |
1200.3 |
1200.3 |
1200.3 |
1200.3 |
-13.7 |
0 |
4,562 |
+0 |
Aug16 |
141216 |
1201.9 |
1201.9 |
1201.9 |
1201.9 |
-13.8 |
|
|
|
Oct16 |
141216 |
1203.7 |
1203.7 |
1203.7 |
1203.7 |
-13.9 |
|
|
|
Total Volume and Open Interest |
131,389 |
373,072 |
+2,518 |
Silver(CMX) |
Dec14 |
141216 |
1613.5 |
1616.0 |
1571.5 |
1571.5 |
-81.2 |
488 |
383 |
-14 |
Mar15 |
141216 |
1620.5 |
1666.5 |
1554.0 |
1575.2 |
-81.1 |
29,513 |
102,419 |
+620 |
May15 |
141216 |
1622.5 |
1659.0 |
1567.5 |
1577.9 |
-81.2 |
1,254 |
11,293 |
+419 |
Jul15 |
141216 |
1627.5 |
1640.0 |
1575.0 |
1580.4 |
-81.4 |
508 |
7,620 |
+330 |
Sep15 |
141216 |
1627.5 |
1627.5 |
1562.5 |
1582.7 |
-81.7 |
435 |
3,108 |
+55 |
Dec15 |
141216 |
1632.5 |
1658.5 |
1585.9 |
1585.9 |
-82.0 |
960 |
14,086 |
+511 |
Mar16 |
141216 |
1589.7 |
1589.7 |
1589.7 |
1589.7 |
-82.2 |
0 |
378 |
+0 |
Total Volume and Open Interest |
33,715 |
149,396 |
+1,860 |
Platinum(NYMEX) |
Jan15 |
141216 |
1210.0 |
1228.0 |
1195.0 |
1196.5 |
-18.4 |
10,439 |
47,023 |
-825 |
Apr15 |
141216 |
1215.8 |
1229.8 |
1197.0 |
1198.4 |
-18.4 |
2,978 |
20,558 |
+1,926 |
Jul15 |
141216 |
1200.7 |
1200.7 |
1200.7 |
1200.7 |
-18.7 |
0 |
218 |
+0 |
Oct15 |
141216 |
1203.4 |
1203.4 |
1203.4 |
1203.4 |
-18.7 |
0 |
9 |
+0 |
Total Volume and Open Interest |
13,421 |
67,814 |
+1,102 |
Palladium(NYMEX) |
Dec14 |
141216 |
804.80 |
805.90 |
784.00 |
784.00 |
-17.75 |
1 |
116 |
+0 |
Mar15 |
141216 |
797.15 |
807.60 |
781.60 |
784.00 |
-18.55 |
2,241 |
31,402 |
-67 |
Jun15 |
141216 |
784.00 |
784.70 |
784.00 |
784.70 |
-18.55 |
1 |
404 |
+1 |
Total Volume and Open Interest |
2,243 |
31,936 |
-66 |
Copper(CMX) |
Dec14 |
141216 |
289.30 |
289.60 |
286.00 |
287.75 |
-2.05 |
219 |
1,697 |
-40 |
Mar15 |
141216 |
287.25 |
288.60 |
284.40 |
285.85 |
-2.00 |
26,959 |
108,219 |
-1,820 |
May15 |
141216 |
287.40 |
288.50 |
284.85 |
286.10 |
-1.80 |
2,469 |
21,176 |
+219 |
Jul15 |
141216 |
288.15 |
288.15 |
285.95 |
286.50 |
-1.75 |
387 |
5,663 |
+99 |
Sep15 |
141216 |
287.90 |
287.90 |
285.85 |
286.85 |
-1.80 |
108 |
5,227 |
+78 |
Total Volume and Open Interest |
30,810 |
149,587 |
-1,447 |
DJIA Index(CBOT) |
Dec14 |
141216 |
17248 |
17410 |
17070 |
17070 |
-120 |
2,927 |
13,855 |
+1,720 |
Mar15 |
141216 |
17158 |
17330 |
16988 |
17007 |
-118 |
364 |
1,429 |
+234 |
Jun15 |
141216 |
16921 |
17039 |
16921 |
16921 |
-118 |
|
|
|
Sep15 |
141216 |
16831 |
16949 |
16831 |
16831 |
-118 |
|
|
|
Total Volume and Open Interest |
3,291 |
15,284 |
+1,954 |
E-mini DJIA Index(CBOT) |
Dec14 |
141216 |
17209 |
17431 |
17039 |
17070 |
-120 |
100,556 |
95,724 |
-20,726 |
Mar15 |
141216 |
17147 |
17367 |
16974 |
17007 |
-118 |
202,476 |
59,707 |
+25,839 |
Jun15 |
141216 |
17060 |
17060 |
16921 |
16921 |
-118 |
9 |
32 |
+6 |
Sep15 |
141216 |
16831 |
16831 |
16831 |
16831 |
-118 |
0 |
3 |
+0 |
Total Volume and Open Interest |
303,041 |
155,466 |
+5,119 |
S & P 500(CME) |
Dec14 |
141216 |
1983.50 |
2016.00 |
1970.00 |
1971.60 |
-18.40 |
31,483 |
102,938 |
-23,804 |
Mar15 |
141216 |
1982.60 |
2010.70 |
1960.40 |
1965.10 |
-18.10 |
27,660 |
62,046 |
+20,947 |
Jun15 |
141216 |
1997.50 |
2001.80 |
1957.70 |
1957.70 |
-18.10 |
0 |
3,637 |
+0 |
Sep15 |
141216 |
1951.10 |
1995.20 |
1951.10 |
1951.10 |
-18.10 |
2 |
119 |
-2 |
Total Volume and Open Interest |
59,152 |
168,751 |
-2,862 |
S & P 500 E-Mini(Globex) |
Dec14 |
141216 |
1991.25 |
2018.00 |
1968.25 |
1971.50 |
-18.50 |
1,487,564 |
1,818,004 |
-423,678 |
Mar15 |
141216 |
1984.50 |
2011.25 |
1961.50 |
1965.00 |
-18.25 |
2,464,056 |
1,422,793 |
+506,316 |
Total Volume and Open Interest |
3,952,177 |
3,244,709 |
+82,812 |
NASDAQ 100(CME) |
Dec14 |
141216 |
4132.00 |
4190.00 |
4085.00 |
4086.50 |
-77.30 |
1,162 |
16,333 |
-221 |
Mar15 |
141216 |
4165.00 |
4187.00 |
4080.00 |
4083.30 |
-77.00 |
1,012 |
2,343 |
+1,274 |
Jun15 |
141216 |
4070.80 |
4070.80 |
4070.80 |
4070.80 |
-76.70 |
|
|
|
Total Volume and Open Interest |
2,174 |
18,676 |
+1,053 |
NASDAQ 100 E-Mini(Globex) |
Dec14 |
141216 |
4164.00 |
4192.80 |
4084.30 |
4086.50 |
-77.30 |
245,579 |
243,486 |
-71,530 |
Mar15 |
141216 |
4162.30 |
4189.80 |
4080.80 |
4083.30 |
-77.00 |
402,592 |
144,266 |
+68,357 |
Total Volume and Open Interest |
648,193 |
387,861 |
-3,155 |
S & P Midcap 400(CME) |
Dec14 |
141216 |
1389.00 |
1389.00 |
1389.00 |
1389.00 |
-4.10 |
0 |
3,025 |
+0 |
Mar15 |
141216 |
1384.20 |
1384.20 |
1384.20 |
1384.20 |
-5.00 |
0 |
12 |
+0 |
Jun15 |
141216 |
1382.20 |
1382.20 |
1382.20 |
1382.20 |
-5.00 |
|
|
|
Total Volume and Open Interest |
0 |
3,037 |
+0 |
Volatility Index(CBOE) |
Dec14 |
141216 |
19.50 |
23.40 |
18.53 |
23.10 |
+3.50 |
139,145 |
72,574 |
-13,373 |
Jan15 |
141216 |
18.70 |
20.25 |
17.80 |
20.10 |
+1.35 |
203,691 |
147,077 |
+22,900 |
Feb15 |
141216 |
19.06 |
20.15 |
18.25 |
20.10 |
+0.95 |
68,133 |
50,245 |
+545 |
Mar15 |
141216 |
19.30 |
20.10 |
18.50 |
20.05 |
+0.75 |
32,295 |
36,080 |
+43 |
Total Volume and Open Interest |
481,242 |
367,662 |
+14,424 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar15 |
141216 |
16825 |
16980 |
16525 |
16640 |
-140 |
23,938 |
63,805 |
-250 |
Jun15 |
141216 |
16705 |
16705 |
16705 |
16705 |
-140 |
|
|
|
Total Volume and Open Interest |
23,938 |
63,805 |
-250 |
Nikkei 225(SGX) |
Mar15 |
141216 |
16995 |
17125 |
16620 |
16765 |
-240 |
136,715 |
278,093 |
+5,788 |
Jun15 |
141216 |
16920 |
16920 |
16670 |
16670 |
-240 |
4 |
2,645 |
+4 |
Sep15 |
141216 |
16660 |
16660 |
16660 |
16660 |
-240 |
0 |
5 |
+0 |
Total Volume and Open Interest |
136,876 |
292,158 |
-182,425 |
CAC 40(EURONEXT) |
Dec14 |
141216 |
4019.5 |
4100.5 |
3925.0 |
4095.5 |
+90.5 |
172,042 |
290,042 |
+9,577 |
Jan15 |
141216 |
4019.0 |
4102.0 |
3927.5 |
4097.5 |
+90.0 |
17,109 |
31,647 |
+12,950 |
Feb15 |
141216 |
3960.0 |
4097.5 |
3927.0 |
4097.5 |
+90.0 |
5 |
14 |
+3 |
Total Volume and Open Interest |
189,538 |
326,615 |
+22,865 |
Hang Seng Index(HKFE) |
Dec14 |
141216 |
22998 |
23025 |
22600 |
22603 |
-363 |
51,071 |
100,347 |
-1,690 |
Jan15 |
141216 |
23030 |
23040 |
22620 |
22620 |
-365 |
587 |
5,014 |
+128 |
Total Volume and Open Interest |
52,816 |
108,790 |
-978 |
DAX(EUREX) |
Dec14 |
141216 |
9363.5 |
9577.5 |
9216.5 |
9564.5 |
+225.0 |
163,721 |
127,683 |
-16,737 |
Mar15 |
141216 |
9370.0 |
9585.5 |
9227.0 |
9574.0 |
+224.0 |
10,936 |
46,861 |
+7,705 |
Jun15 |
141216 |
9384.0 |
9600.0 |
9251.0 |
9589.0 |
+223.0 |
66 |
1,552 |
+19 |
Total Volume and Open Interest |
174,723 |
176,096 |
-9,013 |
FT-SE 100(EURONEXT) |
Dec14 |
141216 |
6205.50 |
6349.00 |
6140.50 |
6325.00 |
+138.50 |
185,470 |
504,607 |
-49,515 |
Mar15 |
141216 |
6170.50 |
6294.00 |
6086.00 |
6269.50 |
+138.50 |
47,740 |
115,955 |
+42,868 |
Jun15 |
141216 |
6214.50 |
6224.50 |
6212.50 |
6212.50 |
+138.50 |
10 |
104 |
+0 |
Total Volume and Open Interest |
233,220 |
620,666 |
-6,647 |
SPI 200(SFE) |
Dec14 |
141216 |
5179.0 |
5207.0 |
5129.0 |
5154.0 |
-23.0 |
29,653 |
227,746 |
-6,238 |
Mar15 |
141216 |
5137.0 |
5164.0 |
5090.0 |
5111.0 |
-24.0 |
7,761 |
15,289 |
+6,442 |
Jun15 |
141216 |
5106.0 |
5106.0 |
5106.0 |
5106.0 |
-25.0 |
72 |
2,743 |
+33 |
Total Volume and Open Interest |
37,644 |
248,028 |
+319 |
FTSE MIB(ISE) |
Dec14 |
141216 |
18180.00 |
18700.00 |
17735.00 |
18609.00 |
+504.00 |
40,543 |
45,685 |
-56 |
Mar15 |
141216 |
18180.00 |
18730.00 |
17780.00 |
18636.00 |
+504.00 |
3,995 |
7,757 |
+1,605 |
Jun15 |
141216 |
17850.00 |
18000.00 |
17850.00 |
17850.00 |
+73.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
44,538 |
53,452 |
+1,549 |
KOSPI 200(KFE) |
Mar15 |
141216 |
246.10 |
246.55 |
242.50 |
243.50 |
-2.30 |
124,377 |
103,948 |
+2,695 |
Jun15 |
141216 |
246.25 |
247.05 |
243.65 |
244.45 |
-2.15 |
95 |
1,295 |
+3 |
Sep15 |
141216 |
245.95 |
245.95 |
245.95 |
245.95 |
-2.30 |
1 |
734 |
+1 |
Total Volume and Open Interest |
124,473 |
106,403 |
+2,700 |
GSCI(CME) |
Jan15 |
141216 |
440.00 |
441.00 |
432.50 |
435.50 |
-4.30 |
852 |
10,989 |
+729 |
Feb15 |
141216 |
437.20 |
442.50 |
434.00 |
437.20 |
-4.30 |
|
|
|
Mar15 |
141216 |
441.30 |
446.50 |
437.50 |
441.30 |
-4.30 |
|
|
|
Total Volume and Open Interest |
1,665 |
11,785 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|