|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue December 23, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan15 |
141223 |
1036.50 |
1048.00 |
1033.25 |
1038.50 |
+0.25 |
83,810 |
120,253 |
-12,323 |
Mar15 |
141223 |
1044.75 |
1055.75 |
1040.75 |
1045.75 |
unch |
59,818 |
257,289 |
+2,134 |
May15 |
141223 |
1052.50 |
1062.75 |
1048.50 |
1053.25 |
-0.25 |
16,584 |
98,956 |
+2,492 |
Jul15 |
141223 |
1055.50 |
1068.00 |
1053.75 |
1058.75 |
-1.00 |
8,897 |
83,781 |
+952 |
Aug15 |
141223 |
1055.75 |
1065.75 |
1053.75 |
1057.75 |
-1.00 |
361 |
4,967 |
+61 |
Sep15 |
141223 |
1037.50 |
1045.75 |
1034.25 |
1038.25 |
-1.25 |
69 |
1,712 |
+4 |
Nov15 |
141223 |
1021.00 |
1032.00 |
1019.00 |
1023.25 |
-0.75 |
4,803 |
95,643 |
+503 |
Jan16 |
141223 |
1025.50 |
1036.50 |
1024.00 |
1028.75 |
-0.50 |
43 |
1,623 |
+3 |
Mar16 |
141223 |
1030.00 |
1039.25 |
1029.75 |
1034.00 |
-0.75 |
21 |
894 |
+4 |
May16 |
141223 |
1041.00 |
1041.00 |
1033.25 |
1036.50 |
-0.50 |
2 |
356 |
+0 |
Jul16 |
141223 |
1041.50 |
1042.00 |
1041.50 |
1041.50 |
-0.50 |
0 |
318 |
+0 |
Aug16 |
141223 |
1041.25 |
1041.50 |
1041.25 |
1041.25 |
-0.25 |
0 |
28 |
+0 |
Sep16 |
141223 |
1025.50 |
1025.75 |
1025.50 |
1025.50 |
-0.25 |
0 |
14 |
+0 |
Nov16 |
141223 |
1008.25 |
1019.75 |
1008.25 |
1012.50 |
-1.25 |
32 |
2,166 |
+7 |
Total Volume and Open Interest |
174,440 |
668,214 |
-6,163 |
Soybean Meal(CBOT) |
Jan15 |
141223 |
368.40 |
372.30 |
366.60 |
371.30 |
+2.90 |
20,653 |
42,960 |
-6,685 |
Mar15 |
141223 |
356.80 |
360.40 |
355.10 |
358.30 |
+1.10 |
26,964 |
167,576 |
+4,205 |
May15 |
141223 |
351.10 |
353.90 |
348.90 |
350.90 |
-0.20 |
7,467 |
55,018 |
+493 |
Jul15 |
141223 |
349.40 |
352.00 |
346.90 |
348.80 |
-0.60 |
5,000 |
45,099 |
+504 |
Aug15 |
141223 |
346.10 |
350.80 |
346.10 |
347.50 |
-1.00 |
361 |
7,663 |
+13 |
Sep15 |
141223 |
343.90 |
348.40 |
343.90 |
345.30 |
-1.00 |
196 |
5,769 |
+33 |
Oct15 |
141223 |
339.50 |
341.90 |
338.60 |
339.40 |
-1.60 |
138 |
5,519 |
+29 |
Dec15 |
141223 |
337.70 |
340.90 |
336.90 |
338.10 |
-1.10 |
948 |
20,538 |
+98 |
Jan16 |
141223 |
340.40 |
340.70 |
337.30 |
338.50 |
-1.00 |
40 |
1,274 |
+26 |
Mar16 |
141223 |
342.10 |
342.10 |
338.90 |
339.90 |
-1.20 |
14 |
712 |
+5 |
Total Volume and Open Interest |
61,799 |
352,544 |
-1,262 |
Soybean Oil(CBOT) |
Jan15 |
141223 |
32.04 |
32.46 |
31.98 |
32.22 |
+0.18 |
30,992 |
43,423 |
-9,490 |
Mar15 |
141223 |
32.17 |
32.59 |
32.10 |
32.36 |
+0.19 |
39,172 |
160,999 |
+4,881 |
May15 |
141223 |
32.34 |
32.80 |
32.32 |
32.58 |
+0.19 |
8,462 |
50,073 |
+880 |
Jul15 |
141223 |
32.56 |
33.01 |
32.53 |
32.78 |
+0.19 |
5,255 |
44,392 |
+1,147 |
Aug15 |
141223 |
32.77 |
33.03 |
32.61 |
32.81 |
+0.20 |
640 |
7,345 |
+221 |
Sep15 |
141223 |
32.82 |
32.98 |
32.59 |
32.79 |
+0.20 |
279 |
6,302 |
-78 |
Oct15 |
141223 |
32.63 |
32.70 |
32.33 |
32.53 |
+0.20 |
271 |
6,024 |
+50 |
Dec15 |
141223 |
32.44 |
32.63 |
32.23 |
32.43 |
+0.20 |
1,280 |
30,485 |
+129 |
Jan16 |
141223 |
32.72 |
32.72 |
32.35 |
32.54 |
+0.19 |
6 |
1,604 |
-1 |
Mar16 |
141223 |
32.93 |
32.93 |
32.54 |
32.74 |
+0.20 |
13 |
1,224 |
+8 |
Total Volume and Open Interest |
86,378 |
353,595 |
-2,253 |
Canola(WCE) |
Jan15 |
141223 |
446.9 |
450.7 |
444.1 |
445.3 |
-0.2 |
5,436 |
9,493 |
-4,375 |
Mar15 |
141223 |
439.5 |
443.9 |
436.1 |
436.4 |
-3.1 |
12,120 |
77,568 |
+1,588 |
May15 |
141223 |
440.0 |
442.0 |
434.5 |
434.7 |
-3.7 |
1,491 |
22,166 |
+687 |
Jul15 |
141223 |
437.2 |
441.5 |
434.1 |
434.2 |
-4.1 |
828 |
10,041 |
-9 |
Nov15 |
141223 |
430.2 |
432.3 |
425.1 |
425.2 |
-6.5 |
820 |
10,101 |
+561 |
Total Volume and Open Interest |
20,719 |
130,126 |
-1,548 |
Corn(CBOT) |
Mar15 |
141223 |
411.00 |
415.75 |
410.50 |
414.00 |
+2.25 |
117,608 |
661,173 |
+1,342 |
May15 |
141223 |
419.75 |
424.00 |
419.00 |
422.50 |
+2.25 |
24,211 |
163,402 |
+2,507 |
Jul15 |
141223 |
426.50 |
430.25 |
425.50 |
428.50 |
+1.75 |
18,348 |
151,239 |
+1,803 |
Sep15 |
141223 |
428.25 |
432.50 |
428.25 |
431.25 |
+2.00 |
5,902 |
39,826 |
+1,212 |
Dec15 |
141223 |
434.00 |
438.00 |
433.75 |
437.00 |
+2.25 |
16,064 |
180,143 |
+2,042 |
Mar16 |
141223 |
442.25 |
446.00 |
442.25 |
445.25 |
+2.00 |
946 |
25,693 |
+170 |
May16 |
141223 |
448.00 |
451.75 |
448.00 |
451.00 |
+2.00 |
83 |
2,144 |
+8 |
Jul16 |
141223 |
452.00 |
455.50 |
452.00 |
455.00 |
+2.25 |
63 |
2,799 |
+9 |
Sep16 |
141223 |
443.00 |
443.00 |
441.25 |
442.25 |
+0.25 |
12 |
745 |
+0 |
Dec16 |
141223 |
432.50 |
434.75 |
432.50 |
434.25 |
+1.25 |
311 |
6,790 |
-125 |
Total Volume and Open Interest |
183,583 |
1,234,521 |
+8,998 |
Wheat(CBOT) |
Mar15 |
141223 |
625.00 |
637.00 |
621.00 |
635.50 |
+9.75 |
68,685 |
209,723 |
-611 |
May15 |
141223 |
626.75 |
640.00 |
624.00 |
638.50 |
+9.25 |
14,304 |
55,438 |
+1,090 |
Jul15 |
141223 |
629.75 |
640.50 |
625.00 |
639.00 |
+8.25 |
14,348 |
61,053 |
+758 |
Sep15 |
141223 |
633.75 |
646.00 |
633.75 |
645.75 |
+8.25 |
2,487 |
15,067 |
+328 |
Dec15 |
141223 |
642.50 |
655.00 |
640.50 |
653.75 |
+7.50 |
5,403 |
25,894 |
+487 |
Mar16 |
141223 |
654.00 |
656.75 |
649.25 |
656.50 |
+7.25 |
702 |
2,692 |
+380 |
Total Volume and Open Interest |
105,938 |
370,501 |
+2,431 |
Wheat(KCBT) |
Mar15 |
141223 |
657.25 |
667.50 |
652.75 |
664.75 |
+7.00 |
12,492 |
78,621 |
-972 |
May15 |
141223 |
660.25 |
672.50 |
658.75 |
669.75 |
+7.00 |
3,338 |
19,651 |
+69 |
Jul15 |
141223 |
663.00 |
676.25 |
663.00 |
674.25 |
+7.25 |
2,918 |
21,153 |
+221 |
Sep15 |
141223 |
674.00 |
684.75 |
674.00 |
683.50 |
+8.25 |
676 |
4,807 |
+136 |
Dec15 |
141223 |
684.00 |
695.25 |
684.00 |
694.75 |
+9.25 |
620 |
4,898 |
+155 |
Mar16 |
141223 |
700.00 |
700.00 |
691.00 |
700.00 |
+9.00 |
2 |
355 |
+1 |
Total Volume and Open Interest |
20,047 |
129,705 |
-389 |
Wheat(MGE) |
Mar15 |
141223 |
643.75 |
655.00 |
640.00 |
651.50 |
+6.50 |
7,134 |
39,434 |
-1,185 |
May15 |
141223 |
647.00 |
662.00 |
647.00 |
658.75 |
+7.75 |
1,641 |
11,962 |
+661 |
Jul15 |
141223 |
662.75 |
669.75 |
662.75 |
666.75 |
+8.25 |
740 |
7,547 |
+52 |
Sep15 |
141223 |
663.00 |
674.25 |
663.00 |
672.50 |
+9.00 |
181 |
4,618 |
+29 |
Dec15 |
141223 |
680.00 |
681.00 |
675.00 |
679.25 |
+7.50 |
309 |
4,019 |
+110 |
Total Volume and Open Interest |
10,080 |
68,445 |
-320 |
Oats(CBOT) |
Mar15 |
141223 |
309.00 |
315.00 |
308.75 |
309.00 |
-0.75 |
301 |
6,448 |
-136 |
May15 |
141223 |
313.00 |
314.75 |
311.50 |
311.50 |
-1.50 |
39 |
1,252 |
+8 |
Jul15 |
141223 |
314.50 |
315.50 |
314.50 |
314.50 |
-1.00 |
17 |
346 |
+12 |
Sep15 |
141223 |
312.50 |
312.50 |
312.00 |
312.50 |
+0.50 |
0 |
31 |
+0 |
Total Volume and Open Interest |
361 |
8,190 |
-114 |
Rough Rice(CBOT) |
Jan15 |
141223 |
12.16 |
12.27 |
12.10 |
12.19 |
+0.03 |
1,078 |
3,251 |
-276 |
Mar15 |
141223 |
12.38 |
12.51 |
12.34 |
12.41 |
+0.03 |
1,019 |
6,302 |
+399 |
May15 |
141223 |
12.65 |
12.74 |
12.65 |
12.69 |
+0.03 |
11 |
450 |
+1 |
Jul15 |
141223 |
12.82 |
12.85 |
12.82 |
12.85 |
+0.03 |
8 |
11 |
+4 |
Total Volume and Open Interest |
2,116 |
10,039 |
+128 |
Live Cattle(CME) |
Dec14 |
141223 |
162.100 |
162.100 |
160.325 |
161.850 |
unch |
1,814 |
4,799 |
-997 |
Feb15 |
141223 |
160.950 |
161.185 |
159.075 |
160.600 |
-0.225 |
22,122 |
120,691 |
-2,081 |
Apr15 |
141223 |
160.300 |
160.485 |
158.500 |
159.630 |
-0.605 |
9,436 |
73,579 |
-207 |
Jun15 |
141223 |
153.035 |
153.200 |
151.325 |
152.380 |
-0.670 |
5,422 |
44,062 |
+474 |
Aug15 |
141223 |
151.435 |
151.600 |
150.185 |
150.685 |
-0.665 |
2,020 |
11,287 |
+220 |
Oct15 |
141223 |
152.750 |
152.900 |
151.435 |
151.650 |
-1.150 |
928 |
7,455 |
-152 |
Total Volume and Open Interest |
42,070 |
268,056 |
-2,767 |
Feeder Cattle(CME) |
Jan15 |
141223 |
220.700 |
220.750 |
216.600 |
217.130 |
-3.370 |
3,152 |
12,214 |
-628 |
Mar15 |
141223 |
219.000 |
219.235 |
215.150 |
215.285 |
-3.700 |
3,302 |
12,114 |
-7 |
Apr15 |
141223 |
219.285 |
219.435 |
215.600 |
215.950 |
-3.100 |
761 |
3,828 |
-64 |
May15 |
141223 |
219.500 |
219.750 |
215.950 |
216.285 |
-3.115 |
1,039 |
6,393 |
-110 |
Aug15 |
141223 |
220.600 |
220.600 |
217.000 |
217.500 |
-3.380 |
676 |
5,010 |
+70 |
Sep15 |
141223 |
220.330 |
220.380 |
216.450 |
216.485 |
-3.895 |
96 |
559 |
+17 |
Oct15 |
141223 |
219.450 |
220.000 |
216.330 |
216.330 |
-3.420 |
35 |
571 |
+3 |
Total Volume and Open Interest |
9,071 |
40,743 |
-716 |
Lean Hogs(CME) |
Feb15 |
141223 |
80.400 |
82.285 |
80.200 |
81.650 |
+1.400 |
9,705 |
96,442 |
-695 |
Apr15 |
141223 |
82.400 |
84.200 |
82.385 |
83.800 |
+1.250 |
4,585 |
51,768 |
+104 |
May15 |
141223 |
86.385 |
87.200 |
86.250 |
86.980 |
+0.980 |
37 |
1,210 |
+14 |
Jun15 |
141223 |
88.750 |
90.250 |
88.750 |
89.650 |
+0.570 |
3,321 |
33,241 |
+735 |
Jul15 |
141223 |
88.535 |
89.230 |
88.330 |
88.550 |
+0.370 |
374 |
10,462 |
-69 |
Aug15 |
141223 |
87.035 |
88.250 |
87.035 |
88.000 |
+0.270 |
371 |
8,230 |
+126 |
Oct15 |
141223 |
74.580 |
74.830 |
73.900 |
74.035 |
-0.415 |
194 |
3,864 |
+33 |
Dec15 |
141223 |
70.885 |
70.885 |
69.700 |
69.950 |
-0.435 |
45 |
2,400 |
-1 |
Total Volume and Open Interest |
18,640 |
208,021 |
+249 |
Class III Milk(CME) |
Dec14 |
141223 |
17.71 |
17.74 |
17.71 |
17.74 |
+0.03 |
418 |
5,012 |
-164 |
Jan15 |
141223 |
16.53 |
16.65 |
16.20 |
16.26 |
-0.52 |
867 |
5,597 |
+266 |
Feb15 |
141223 |
15.70 |
15.70 |
15.25 |
15.38 |
-0.45 |
399 |
5,062 |
+39 |
Mar15 |
141223 |
15.18 |
15.27 |
14.91 |
15.03 |
-0.33 |
297 |
4,626 |
+39 |
Apr15 |
141223 |
14.97 |
15.04 |
14.86 |
14.92 |
-0.15 |
206 |
3,953 |
+12 |
May15 |
141223 |
15.19 |
15.19 |
14.97 |
15.07 |
-0.21 |
125 |
3,804 |
-13 |
Jun15 |
141223 |
15.55 |
15.65 |
15.46 |
15.55 |
-0.10 |
122 |
3,539 |
+56 |
Jul15 |
141223 |
15.84 |
16.01 |
15.73 |
15.79 |
-0.05 |
87 |
2,718 |
+37 |
Aug15 |
141223 |
16.00 |
16.15 |
15.92 |
16.00 |
+0.01 |
86 |
2,687 |
+44 |
Sep15 |
141223 |
16.40 |
16.45 |
16.30 |
16.40 |
unch |
84 |
2,574 |
+47 |
Oct15 |
141223 |
16.56 |
16.56 |
16.50 |
16.55 |
-0.01 |
86 |
2,159 |
+29 |
Nov15 |
141223 |
16.44 |
16.45 |
16.33 |
16.38 |
-0.06 |
96 |
2,009 |
+39 |
Dec15 |
141223 |
16.36 |
16.40 |
16.27 |
16.34 |
-0.02 |
66 |
1,806 |
+31 |
Total Volume and Open Interest |
2,939 |
46,048 |
+462 |
Cocoa(ICE) |
Mar15 |
141223 |
2974 |
2985 |
2954 |
2966 |
-20 |
13,096 |
92,092 |
+929 |
May15 |
141223 |
2958 |
2963 |
2934 |
2946 |
-18 |
5,143 |
46,961 |
-461 |
Jul15 |
141223 |
2929 |
2942 |
2919 |
2927 |
-18 |
1,119 |
18,822 |
+17 |
Sep15 |
141223 |
2913 |
2925 |
2902 |
2909 |
-18 |
676 |
12,929 |
-5 |
Dec15 |
141223 |
2894 |
2896 |
2875 |
2882 |
-16 |
175 |
9,281 |
+76 |
Mar16 |
141223 |
2870 |
2872 |
2859 |
2866 |
-17 |
1,249 |
6,362 |
+802 |
May16 |
141223 |
2862 |
2862 |
2862 |
2862 |
-15 |
2 |
1,256 |
-1 |
Total Volume and Open Interest |
21,460 |
187,749 |
+1,357 |
Coffee "C"(ICE) |
Mar15 |
141223 |
172.75 |
173.95 |
170.55 |
171.00 |
-1.15 |
8,427 |
85,593 |
-382 |
May15 |
141223 |
175.00 |
176.15 |
173.20 |
173.60 |
-1.15 |
1,722 |
27,194 |
+313 |
Jul15 |
141223 |
177.65 |
178.55 |
175.80 |
176.10 |
-1.10 |
548 |
15,284 |
+161 |
Sep15 |
141223 |
179.90 |
180.75 |
178.00 |
178.40 |
-1.05 |
419 |
10,700 |
+274 |
Dec15 |
141223 |
182.50 |
182.50 |
180.75 |
181.00 |
-0.95 |
154 |
8,008 |
-15 |
Mar16 |
141223 |
183.70 |
183.70 |
182.05 |
182.40 |
-0.90 |
99 |
1,944 |
+10 |
Total Volume and Open Interest |
11,724 |
154,926 |
+379 |
Orange Juice(ICE) |
Jan15 |
141223 |
141.85 |
142.30 |
140.60 |
140.75 |
-1.35 |
655 |
2,188 |
-257 |
Mar15 |
141223 |
140.15 |
140.90 |
139.10 |
139.15 |
-1.20 |
1,019 |
8,452 |
+328 |
May15 |
141223 |
141.50 |
141.90 |
140.90 |
140.90 |
-1.25 |
57 |
1,001 |
+47 |
Jul15 |
141223 |
142.70 |
142.70 |
142.70 |
142.70 |
-1.25 |
4 |
359 |
+4 |
Sep15 |
141223 |
144.95 |
144.95 |
144.95 |
144.95 |
-1.25 |
0 |
85 |
+0 |
Nov15 |
141223 |
146.45 |
146.45 |
146.45 |
146.45 |
-1.25 |
0 |
28 |
+0 |
Total Volume and Open Interest |
1,735 |
12,125 |
+122 |
Sugar #11(ICE) |
Mar15 |
141223 |
14.83 |
14.90 |
14.75 |
14.83 |
-0.03 |
24,895 |
442,171 |
+1,209 |
May15 |
141223 |
15.23 |
15.28 |
15.14 |
15.20 |
-0.03 |
6,098 |
145,806 |
-181 |
Jul15 |
141223 |
15.49 |
15.55 |
15.42 |
15.49 |
-0.02 |
5,531 |
105,199 |
-44 |
Oct15 |
141223 |
15.96 |
15.96 |
15.81 |
15.87 |
-0.01 |
2,433 |
68,111 |
+182 |
Mar16 |
141223 |
16.60 |
16.65 |
16.55 |
16.60 |
+0.01 |
660 |
33,264 |
+222 |
May16 |
141223 |
16.66 |
16.71 |
16.61 |
16.66 |
+0.01 |
218 |
7,903 |
-59 |
Jul16 |
141223 |
16.63 |
16.66 |
16.61 |
16.63 |
+0.02 |
96 |
10,343 |
-5 |
Oct16 |
141223 |
16.76 |
16.78 |
16.74 |
16.77 |
+0.02 |
4 |
9,628 |
+2 |
Total Volume and Open Interest |
39,965 |
830,640 |
+1,341 |
London Cocoa(LCE) |
Mar15 |
141223 |
1989 |
1996 |
1983 |
1991 |
unch |
9,585 |
97,663 |
-1,088 |
May15 |
141223 |
1954 |
1963 |
1949 |
1957 |
+2 |
8,670 |
41,164 |
+1,237 |
Jul15 |
141223 |
1939 |
1950 |
1934 |
1942 |
+3 |
4,871 |
24,663 |
+3,076 |
Sep15 |
141223 |
1923 |
1932 |
1918 |
1927 |
+4 |
1,213 |
30,826 |
+90 |
Dec15 |
141223 |
1900 |
1911 |
1895 |
1906 |
+6 |
722 |
15,763 |
+84 |
Mar16 |
141223 |
1888 |
1895 |
1880 |
1893 |
+5 |
1,373 |
15,285 |
+666 |
May16 |
141223 |
1886 |
1886 |
1886 |
1886 |
+5 |
0 |
648 |
+0 |
Total Volume and Open Interest |
26,434 |
226,037 |
+4,065 |
London Sugar(LCE) |
Mar15 |
141223 |
389.60 |
391.70 |
389.00 |
390.70 |
+1.60 |
1,975 |
42,877 |
-82 |
May15 |
141223 |
399.00 |
400.70 |
398.20 |
399.90 |
+1.60 |
1,050 |
14,856 |
+336 |
Aug15 |
141223 |
411.70 |
411.70 |
410.00 |
411.30 |
+1.50 |
341 |
10,699 |
+74 |
Oct15 |
141223 |
418.30 |
418.80 |
417.90 |
418.80 |
+1.30 |
141 |
3,262 |
+22 |
Dec15 |
141223 |
427.70 |
428.20 |
427.70 |
428.20 |
+1.90 |
61 |
1,275 |
+3 |
Total Volume and Open Interest |
3,607 |
76,289 |
+353 |
Cotton(ICE) |
Mar15 |
141223 |
62.04 |
62.84 |
61.56 |
61.82 |
-0.22 |
7,590 |
122,312 |
+585 |
May15 |
141223 |
62.49 |
63.40 |
62.14 |
62.42 |
-0.07 |
2,493 |
31,170 |
+163 |
Jul15 |
141223 |
63.10 |
63.94 |
62.80 |
63.09 |
-0.01 |
988 |
10,798 |
+298 |
Oct15 |
141223 |
64.35 |
64.35 |
64.35 |
64.35 |
-0.01 |
0 |
5 |
+0 |
Dec15 |
141223 |
65.47 |
66.23 |
65.30 |
65.49 |
+0.11 |
286 |
12,439 |
+75 |
Mar16 |
141223 |
66.53 |
66.53 |
66.53 |
66.53 |
+0.14 |
5 |
193 |
+5 |
Total Volume and Open Interest |
11,364 |
177,038 |
+1,128 |
Lumber(CME) |
Jan15 |
141223 |
339.0 |
339.5 |
337.0 |
338.2 |
-0.9 |
374 |
1,123 |
-214 |
Mar15 |
141223 |
335.3 |
336.7 |
334.0 |
335.1 |
-0.2 |
328 |
2,562 |
+55 |
May15 |
141223 |
338.0 |
338.4 |
336.0 |
338.4 |
+0.5 |
1 |
98 |
+0 |
Jul15 |
141223 |
343.3 |
343.3 |
341.0 |
343.3 |
+0.5 |
0 |
2 |
+0 |
Total Volume and Open Interest |
703 |
3,788 |
-159 |
Crude Oil(NYM) |
Feb15 |
141223 |
55.39 |
57.56 |
55.06 |
57.12 |
+1.86 |
383,536 |
312,752 |
-3,450 |
Mar15 |
141223 |
55.95 |
57.91 |
55.44 |
57.48 |
+1.85 |
70,383 |
196,910 |
+1,463 |
Apr15 |
141223 |
56.43 |
58.27 |
55.85 |
57.87 |
+1.82 |
27,945 |
52,026 |
+378 |
May15 |
141223 |
56.77 |
58.67 |
56.38 |
58.29 |
+1.80 |
17,441 |
47,670 |
+736 |
Jun15 |
141223 |
57.10 |
59.10 |
56.73 |
58.69 |
+1.79 |
36,549 |
141,649 |
+283 |
Jul15 |
141223 |
57.60 |
59.35 |
57.12 |
59.04 |
+1.75 |
6,660 |
41,138 |
+318 |
Aug15 |
141223 |
58.58 |
59.78 |
57.64 |
59.45 |
+1.73 |
3,273 |
33,392 |
+599 |
Sep15 |
141223 |
58.96 |
60.27 |
58.28 |
59.93 |
+1.72 |
7,064 |
61,036 |
+788 |
Oct15 |
141223 |
59.30 |
60.77 |
58.57 |
60.42 |
+1.72 |
1,860 |
35,639 |
+123 |
Nov15 |
141223 |
59.48 |
61.30 |
59.07 |
60.94 |
+1.72 |
1,473 |
28,465 |
+1 |
Dec15 |
141223 |
59.98 |
61.84 |
59.60 |
61.46 |
+1.72 |
25,444 |
177,926 |
+1,121 |
Jan16 |
141223 |
60.97 |
62.19 |
60.26 |
61.86 |
+1.72 |
973 |
35,101 |
+106 |
Feb16 |
141223 |
62.27 |
62.27 |
62.27 |
62.27 |
+1.70 |
514 |
13,069 |
+153 |
Mar16 |
141223 |
62.40 |
62.95 |
61.72 |
62.69 |
+1.68 |
1,064 |
18,917 |
-191 |
Apr16 |
141223 |
63.11 |
63.11 |
63.11 |
63.11 |
+1.65 |
278 |
7,873 |
-37 |
May16 |
141223 |
63.54 |
63.54 |
63.54 |
63.54 |
+1.63 |
328 |
7,144 |
+102 |
Total Volume and Open Interest |
604,756 |
1,430,911 |
-13,654 |
e-miNY Crude Oil(NYM) |
Dec14 |
141119 |
74.225 |
75.375 |
73.925 |
74.575 |
-0.025 |
6,996 |
4,201 |
-573 |
Jan15 |
141218 |
55.800 |
58.750 |
54.025 |
54.100 |
-2.375 |
18,031 |
3,315 |
-9 |
Feb15 |
141223 |
55.425 |
57.550 |
55.075 |
57.125 |
+1.875 |
15,153 |
3,661 |
-149 |
Mar15 |
141223 |
56.050 |
57.875 |
55.450 |
57.475 |
+1.850 |
676 |
2,084 |
+0 |
Apr15 |
141223 |
56.900 |
58.250 |
56.500 |
57.875 |
+1.825 |
325 |
356 |
+128 |
May15 |
141223 |
57.800 |
58.650 |
56.850 |
58.300 |
+1.800 |
88 |
65 |
+10 |
Jun15 |
141223 |
58.000 |
59.000 |
57.200 |
58.700 |
+1.800 |
124 |
97 |
+1 |
Jul15 |
141223 |
58.375 |
59.325 |
57.550 |
59.050 |
+1.750 |
94 |
64 |
+36 |
Aug15 |
141223 |
57.900 |
59.725 |
57.900 |
59.450 |
+1.725 |
18 |
32 |
+6 |
Sep15 |
141223 |
58.375 |
60.125 |
58.375 |
59.925 |
+1.725 |
14 |
19 |
-6 |
Total Volume and Open Interest |
16,548 |
6,573 |
+51 |
NY Harbor ULSD(NYM) |
Jan15 |
141223 |
194.54 |
200.44 |
193.92 |
199.07 |
+3.93 |
38,118 |
32,004 |
-5,697 |
Feb15 |
141223 |
189.89 |
196.53 |
189.82 |
195.17 |
+3.88 |
54,920 |
92,471 |
+3,898 |
Mar15 |
141223 |
187.58 |
193.68 |
187.19 |
192.38 |
+3.93 |
20,906 |
63,471 |
-1,043 |
Apr15 |
141223 |
186.50 |
191.45 |
186.00 |
190.42 |
+3.85 |
13,261 |
35,490 |
+2,171 |
May15 |
141223 |
186.85 |
191.66 |
186.13 |
190.37 |
+3.83 |
5,955 |
19,375 |
+795 |
Jun15 |
141223 |
187.85 |
192.65 |
187.07 |
191.41 |
+3.90 |
8,200 |
32,896 |
-75 |
Jul15 |
141223 |
189.50 |
193.79 |
188.10 |
192.89 |
+3.94 |
1,715 |
8,001 |
-165 |
Aug15 |
141223 |
190.50 |
195.26 |
190.20 |
194.35 |
+3.96 |
1,094 |
7,022 |
+4 |
Sep15 |
141223 |
192.00 |
196.84 |
191.23 |
195.93 |
+3.94 |
1,037 |
8,598 |
+29 |
Oct15 |
141223 |
194.25 |
198.77 |
193.74 |
197.61 |
+3.91 |
521 |
4,849 |
-10 |
Nov15 |
141223 |
195.50 |
200.03 |
194.58 |
199.12 |
+3.86 |
992 |
4,408 |
-53 |
Dec15 |
141223 |
197.25 |
201.72 |
196.28 |
200.49 |
+3.83 |
3,189 |
28,019 |
+250 |
Jan16 |
141223 |
198.75 |
202.99 |
197.81 |
201.91 |
+3.84 |
299 |
4,119 |
+30 |
Feb16 |
141223 |
199.60 |
203.50 |
199.08 |
202.36 |
+3.84 |
151 |
1,700 |
+44 |
Total Volume and Open Interest |
151,280 |
352,361 |
+494 |
RBOB Gasoline(NYM) |
Jan15 |
141223 |
152.75 |
158.28 |
152.00 |
157.04 |
+3.54 |
32,958 |
47,867 |
-6,651 |
Feb15 |
141223 |
154.21 |
159.70 |
153.50 |
158.48 |
+3.63 |
37,796 |
91,507 |
+3,142 |
Mar15 |
141223 |
157.03 |
162.12 |
156.71 |
160.95 |
+3.77 |
10,696 |
54,078 |
-483 |
Apr15 |
141223 |
177.80 |
182.72 |
176.85 |
181.69 |
+3.84 |
8,225 |
39,585 |
-444 |
May15 |
141223 |
179.26 |
184.06 |
179.07 |
183.09 |
+3.88 |
8,339 |
28,670 |
+1,063 |
Jun15 |
141223 |
179.72 |
183.98 |
178.20 |
183.07 |
+3.96 |
6,612 |
26,359 |
+1,357 |
Jul15 |
141223 |
178.48 |
183.00 |
178.17 |
182.08 |
+4.02 |
2,321 |
8,645 |
+715 |
Aug15 |
141223 |
178.26 |
181.54 |
176.88 |
180.65 |
+4.08 |
1,105 |
6,000 |
-36 |
Sep15 |
141223 |
176.35 |
179.39 |
174.77 |
178.85 |
+4.17 |
1,733 |
15,556 |
+280 |
Oct15 |
141223 |
164.20 |
168.42 |
163.49 |
167.60 |
+4.34 |
1,147 |
11,435 |
+146 |
Total Volume and Open Interest |
113,112 |
366,015 |
-451 |
e-miNY RBOB Gasoline(NYM) |
Jan15 |
141223 |
157.00 |
157.00 |
157.00 |
157.00 |
+3.50 |
0 |
1 |
+0 |
Feb15 |
141223 |
158.50 |
158.50 |
158.48 |
158.50 |
+3.60 |
|
|
|
Mar15 |
141223 |
161.00 |
161.00 |
160.95 |
161.00 |
+3.80 |
|
|
|
Apr15 |
141223 |
181.70 |
181.70 |
181.69 |
181.70 |
+3.80 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jan15 |
141223 |
3.171 |
3.234 |
3.098 |
3.171 |
+0.027 |
120,014 |
49,453 |
-9,443 |
Feb15 |
141223 |
3.206 |
3.274 |
3.143 |
3.204 |
+0.024 |
75,455 |
158,683 |
+3,816 |
Mar15 |
141223 |
3.189 |
3.256 |
3.137 |
3.196 |
+0.028 |
48,636 |
204,474 |
+5,253 |
Apr15 |
141223 |
3.119 |
3.155 |
3.067 |
3.120 |
+0.031 |
41,975 |
98,011 |
+191 |
May15 |
141223 |
3.119 |
3.161 |
3.075 |
3.133 |
+0.036 |
16,575 |
83,022 |
+373 |
Jun15 |
141223 |
3.130 |
3.198 |
3.115 |
3.177 |
+0.040 |
7,945 |
32,171 |
-1,036 |
Jul15 |
141223 |
3.188 |
3.242 |
3.159 |
3.223 |
+0.042 |
4,411 |
30,923 |
+501 |
Aug15 |
141223 |
3.231 |
3.250 |
3.171 |
3.232 |
+0.040 |
2,897 |
26,147 |
+97 |
Sep15 |
141223 |
3.225 |
3.239 |
3.158 |
3.219 |
+0.042 |
2,879 |
21,943 |
+1,017 |
Oct15 |
141223 |
3.225 |
3.267 |
3.185 |
3.245 |
+0.042 |
9,065 |
47,203 |
-832 |
Nov15 |
141223 |
3.362 |
3.377 |
3.295 |
3.354 |
+0.041 |
2,387 |
27,210 |
-193 |
Dec15 |
141223 |
3.509 |
3.570 |
3.491 |
3.550 |
+0.039 |
2,303 |
25,845 |
+626 |
Jan16 |
141223 |
3.655 |
3.719 |
3.641 |
3.697 |
+0.037 |
6,423 |
31,158 |
+1,458 |
Feb16 |
141223 |
3.691 |
3.720 |
3.649 |
3.697 |
+0.037 |
404 |
5,940 |
+166 |
Mar16 |
141223 |
3.642 |
3.676 |
3.602 |
3.652 |
+0.036 |
1,869 |
11,461 |
-109 |
Apr16 |
141223 |
3.485 |
3.494 |
3.450 |
3.493 |
+0.036 |
445 |
10,991 |
-116 |
Total Volume and Open Interest |
344,327 |
923,168 |
+2,161 |
Brent Crude Oil(ICE) |
Feb15 |
141223 |
60.24 |
62.14 |
59.84 |
61.69 |
+1.58 |
222,067 |
296,085 |
-5,359 |
Mar15 |
141223 |
61.00 |
62.87 |
60.61 |
62.44 |
+1.56 |
76,264 |
267,069 |
+2,318 |
Apr15 |
141223 |
61.80 |
63.59 |
61.41 |
63.22 |
+1.55 |
27,191 |
92,329 |
+4,050 |
May15 |
141223 |
62.64 |
64.38 |
62.28 |
64.04 |
+1.54 |
15,045 |
57,964 |
+1,487 |
Jun15 |
141223 |
63.44 |
65.18 |
63.02 |
64.83 |
+1.55 |
42,002 |
146,624 |
+777 |
Jul15 |
141223 |
64.15 |
65.89 |
63.81 |
65.56 |
+1.56 |
6,835 |
53,577 |
+1,266 |
Aug15 |
141223 |
64.66 |
66.51 |
64.51 |
66.18 |
+1.60 |
4,819 |
38,683 |
+595 |
Sep15 |
141223 |
65.28 |
67.04 |
64.88 |
66.71 |
+1.64 |
7,504 |
50,283 |
+840 |
Oct15 |
141223 |
65.59 |
67.41 |
65.59 |
67.24 |
+1.66 |
2,392 |
28,285 |
+132 |
Nov15 |
141223 |
66.86 |
67.79 |
66.34 |
67.79 |
+1.68 |
2,237 |
25,425 |
+319 |
Dec15 |
141223 |
66.81 |
68.66 |
66.44 |
68.34 |
+1.69 |
38,608 |
140,155 |
+1,917 |
Jan16 |
141223 |
67.68 |
68.90 |
67.36 |
68.90 |
+1.71 |
2,707 |
28,414 |
+527 |
Feb16 |
141223 |
68.07 |
69.48 |
68.07 |
69.48 |
+1.72 |
2,210 |
15,544 |
+341 |
Mar16 |
141223 |
70.03 |
70.03 |
70.03 |
70.03 |
+1.74 |
2,181 |
16,849 |
+375 |
Total Volume and Open Interest |
477,186 |
1,490,782 |
+11,482 |
Gas Oil(ICE) |
Jan15 |
141223 |
548.75 |
563.50 |
546.00 |
550.50 |
+2.50 |
43,085 |
75,532 |
-7,877 |
Feb15 |
141223 |
557.25 |
573.00 |
555.75 |
561.00 |
+3.50 |
55,404 |
111,878 |
-63 |
Mar15 |
141223 |
565.00 |
575.75 |
558.75 |
564.00 |
+3.50 |
13,187 |
43,384 |
+1,724 |
Apr15 |
141223 |
565.00 |
577.75 |
562.50 |
567.00 |
+3.50 |
3,135 |
24,131 |
-18 |
May15 |
141223 |
568.50 |
581.25 |
565.25 |
570.50 |
+3.50 |
2,929 |
22,101 |
+384 |
Jun15 |
141223 |
572.25 |
586.00 |
569.00 |
574.50 |
+4.00 |
8,167 |
39,071 |
-1,667 |
Jul15 |
141223 |
576.00 |
590.00 |
573.50 |
579.25 |
+4.25 |
1,005 |
10,896 |
+66 |
Aug15 |
141223 |
581.00 |
594.75 |
578.50 |
584.00 |
+4.25 |
1,233 |
9,300 |
+170 |
Sep15 |
141223 |
585.25 |
597.75 |
583.25 |
588.50 |
+4.50 |
1,441 |
10,148 |
+55 |
Oct15 |
141223 |
590.00 |
604.25 |
587.75 |
593.00 |
+4.25 |
972 |
11,451 |
+387 |
Total Volume and Open Interest |
136,922 |
427,426 |
-5,137 |
Ethanol(CBOT) |
Jan15 |
141223 |
1.606 |
1.625 |
1.604 |
1.609 |
+0.002 |
488 |
1,077 |
-229 |
Feb15 |
141223 |
1.585 |
1.595 |
1.563 |
1.569 |
-0.006 |
383 |
1,729 |
+284 |
Mar15 |
141223 |
1.577 |
1.577 |
1.560 |
1.563 |
-0.006 |
116 |
830 |
+25 |
Apr15 |
141223 |
1.578 |
1.578 |
1.562 |
1.562 |
-0.006 |
14 |
588 |
+10 |
May15 |
141223 |
1.571 |
1.571 |
1.571 |
1.571 |
-0.006 |
0 |
524 |
+0 |
Jun15 |
141223 |
1.585 |
1.585 |
1.565 |
1.565 |
-0.015 |
0 |
357 |
+0 |
Jul15 |
141223 |
1.565 |
1.565 |
1.565 |
1.565 |
-0.015 |
0 |
186 |
+0 |
Aug15 |
141223 |
1.563 |
1.563 |
1.563 |
1.563 |
-0.015 |
0 |
227 |
+0 |
Total Volume and Open Interest |
1,001 |
5,675 |
+90 |
WTI Crude Oil(ICE) |
Feb15 |
141223 |
55.55 |
57.54 |
55.08 |
57.12 |
+1.86 |
53,978 |
71,138 |
+2,114 |
Mar15 |
141223 |
56.71 |
57.85 |
55.46 |
57.48 |
+1.85 |
22,057 |
62,222 |
-1,104 |
Apr15 |
141223 |
56.88 |
58.27 |
55.98 |
57.87 |
+1.82 |
11,614 |
17,512 |
+291 |
May15 |
141223 |
57.11 |
58.37 |
56.39 |
58.29 |
+1.80 |
4,613 |
11,231 |
+17 |
Jun15 |
141223 |
57.50 |
59.03 |
56.90 |
58.69 |
+1.79 |
9,431 |
53,755 |
+222 |
Jul15 |
141223 |
57.89 |
59.12 |
57.24 |
59.04 |
+1.75 |
2,548 |
11,204 |
+221 |
Aug15 |
141223 |
58.27 |
59.45 |
58.27 |
59.45 |
+1.73 |
1,155 |
4,888 |
+449 |
Sep15 |
141223 |
58.81 |
60.03 |
58.81 |
59.93 |
+1.72 |
981 |
15,589 |
+355 |
Oct15 |
141223 |
59.95 |
60.52 |
59.95 |
60.42 |
+1.72 |
318 |
3,580 |
+132 |
Nov15 |
141223 |
60.94 |
60.94 |
60.94 |
60.94 |
+1.72 |
209 |
6,342 |
+28 |
Dec15 |
141223 |
60.22 |
61.72 |
59.72 |
61.46 |
+1.72 |
6,867 |
85,532 |
+1,295 |
Jan16 |
141223 |
61.86 |
61.86 |
61.86 |
61.86 |
+1.72 |
144 |
6,964 |
-6 |
Feb16 |
141223 |
62.27 |
62.27 |
62.27 |
62.27 |
+1.70 |
98 |
740 |
+3 |
Mar16 |
141223 |
62.69 |
62.69 |
62.69 |
62.69 |
+1.68 |
62 |
2,193 |
+56 |
Apr16 |
141223 |
63.11 |
63.11 |
63.11 |
63.11 |
+1.65 |
247 |
2,721 |
+228 |
May16 |
141223 |
63.54 |
63.54 |
63.54 |
63.54 |
+1.63 |
401 |
2,256 |
+41 |
Total Volume and Open Interest |
119,200 |
424,240 |
+4,411 |
US Dollar Index(ICE) |
Mar15 |
141223 |
89.945 |
90.405 |
89.845 |
90.325 |
+0.375 |
28,393 |
88,363 |
+1,534 |
Jun15 |
141223 |
90.255 |
90.695 |
90.215 |
90.645 |
+0.390 |
93 |
1,233 |
+13 |
Sep15 |
141223 |
90.475 |
90.945 |
90.420 |
90.875 |
+0.393 |
4 |
675 |
+3 |
Total Volume and Open Interest |
28,491 |
90,275 |
+1,551 |
Australian Dollar(CME) |
Mar15 |
141223 |
80.75 |
80.97 |
80.41 |
80.48 |
-0.40 |
59,557 |
116,175 |
-3,198 |
Jun15 |
141223 |
80.43 |
80.43 |
79.97 |
79.99 |
-0.40 |
5 |
124 |
+1 |
Sep15 |
141223 |
79.54 |
79.54 |
79.54 |
79.54 |
-0.40 |
1 |
36 |
+1 |
Total Volume and Open Interest |
59,563 |
116,357 |
-3,196 |
British Pound(CME) |
Mar15 |
141223 |
155.76 |
155.99 |
154.76 |
155.10 |
-0.73 |
67,789 |
138,247 |
-1,224 |
Jun15 |
141223 |
155.57 |
155.71 |
154.86 |
154.98 |
-0.74 |
9 |
160 |
+1 |
Sep15 |
141223 |
154.90 |
154.90 |
154.90 |
154.90 |
-0.74 |
0 |
30 |
+0 |
Total Volume and Open Interest |
67,798 |
138,481 |
-1,228 |
Canadian Dollar(CME) |
Mar15 |
141223 |
85.80 |
86.07 |
85.56 |
85.93 |
+0.20 |
38,772 |
90,756 |
+275 |
Jun15 |
141223 |
85.67 |
85.87 |
85.41 |
85.75 |
+0.19 |
120 |
7,200 |
+43 |
Sep15 |
141223 |
85.24 |
85.58 |
85.24 |
85.58 |
+0.19 |
2 |
1,555 |
+1 |
Dec15 |
141223 |
85.30 |
85.51 |
85.30 |
85.46 |
+0.20 |
21 |
617 |
-2 |
Total Volume and Open Interest |
38,915 |
100,167 |
+317 |
Japanese Yen(CME) |
Mar15 |
141223 |
83.33 |
83.37 |
82.82 |
82.89 |
-0.53 |
134,628 |
223,395 |
-3,556 |
Jun15 |
141223 |
83.35 |
83.44 |
82.96 |
82.98 |
-0.53 |
427 |
1,970 |
+246 |
Sep15 |
141223 |
83.50 |
83.50 |
83.11 |
83.11 |
-0.54 |
7 |
36 |
+3 |
Total Volume and Open Interest |
135,062 |
225,422 |
-3,307 |
Swiss Franc(CME) |
Mar15 |
141223 |
101.78 |
101.93 |
101.31 |
101.42 |
-0.30 |
40,670 |
53,636 |
-767 |
Jun15 |
141223 |
102.13 |
102.13 |
101.58 |
101.64 |
-0.30 |
3 |
785 |
+1 |
Sep15 |
141223 |
102.00 |
102.00 |
101.88 |
101.88 |
-0.31 |
2 |
140 |
+0 |
Total Volume and Open Interest |
40,675 |
54,593 |
-766 |
EuroFX(CME) |
Mar15 |
141223 |
122.37 |
122.54 |
121.73 |
121.85 |
-0.45 |
168,084 |
370,860 |
-1,662 |
Jun15 |
141223 |
122.50 |
122.56 |
121.86 |
121.96 |
-0.45 |
522 |
2,482 |
+40 |
Sep15 |
141223 |
122.07 |
122.13 |
122.07 |
122.13 |
-0.45 |
14 |
150 |
+11 |
Total Volume and Open Interest |
168,629 |
373,563 |
-1,618 |
Mexican Peso(CME) |
Jan15 |
141223 |
678.12 |
678.12 |
678.12 |
678.12 |
-4.75 |
|
|
|
Feb15 |
141223 |
677.12 |
677.12 |
677.12 |
677.12 |
-4.75 |
|
|
|
Total Volume and Open Interest |
31,052 |
132,543 |
-504 |
Brazilian Real(CME) |
Jan15 |
141223 |
375.40 |
376.45 |
368.75 |
369.05 |
-6.30 |
1,194 |
33,376 |
-74 |
Feb15 |
141223 |
370.10 |
373.10 |
365.70 |
365.90 |
-6.30 |
662 |
20,741 |
+429 |
Mar15 |
141223 |
369.50 |
369.50 |
363.05 |
363.25 |
-6.25 |
33 |
1,083 |
-17 |
Apr15 |
141223 |
359.90 |
359.90 |
359.90 |
359.90 |
-6.30 |
|
|
|
Total Volume and Open Interest |
1,889 |
64,360 |
+338 |
30-Year T-Bonds(CBOT) |
Mar15 |
141223 |
144~220 |
144~240 |
142~210 |
142~280 |
-1~230 |
246,876 |
886,130 |
+10,115 |
Jun15 |
141223 |
159~150 |
159~150 |
156~230 |
157~020 |
-2~060 |
19 |
1,064 |
+5 |
Sep15 |
141223 |
155~180 |
155~180 |
155~180 |
155~180 |
-2~060 |
|
|
|
Total Volume and Open Interest |
246,895 |
887,194 |
+6,945 |
10-Year T-Notes(CBOT) |
Mar15 |
141223 |
126~230 |
126~255 |
125~290 |
126~000 |
-0~225 |
806,138 |
2,601,444 |
-8,545 |
Jun15 |
141223 |
125~080 |
125~305 |
125~080 |
125~080 |
-0~225 |
1 |
1 |
+1 |
Sep15 |
141223 |
124~265 |
125~170 |
124~265 |
124~265 |
-0~225 |
|
|
|
Total Volume and Open Interest |
806,139 |
2,601,445 |
-14,945 |
5-Year T-Notes(CBOT) |
Dec14 |
141223 |
119~160 |
119~160 |
119~020 |
119~032 |
-0~100 |
2,388 |
5,580 |
-519 |
Mar15 |
141223 |
118~240 |
118~262 |
118~110 |
118~132 |
-0~106 |
460,914 |
1,848,051 |
+9,414 |
Jun15 |
141223 |
117~222 |
118~014 |
117~222 |
117~222 |
-0~112 |
|
|
|
Total Volume and Open Interest |
463,302 |
1,853,631 |
+8,895 |
2 Year T-Notes(CBOT) |
Dec14 |
141223 |
109~212 |
109~212 |
109~186 |
109~192 |
-0~020 |
3,123 |
5,929 |
-1,479 |
Mar15 |
141223 |
109~080 |
109~086 |
109~052 |
109~062 |
-0~016 |
198,417 |
1,239,419 |
-29,600 |
Jun15 |
141223 |
108~256 |
109~000 |
108~256 |
108~256 |
-0~062 |
|
|
|
Total Volume and Open Interest |
201,540 |
1,245,348 |
-31,079 |
Eurodollars(CME) |
Mar15 |
141223 |
99.710 |
99.720 |
99.705 |
99.715 |
+0.005 |
133,856 |
1,100,746 |
-15,417 |
Jun15 |
141223 |
99.540 |
99.555 |
99.520 |
99.550 |
+0.005 |
183,045 |
1,141,121 |
+14,182 |
Sep15 |
141223 |
99.315 |
99.330 |
99.290 |
99.320 |
-0.005 |
195,773 |
929,561 |
-2,943 |
Dec15 |
141223 |
99.055 |
99.070 |
99.020 |
99.045 |
-0.020 |
266,730 |
1,065,789 |
-8,617 |
Mar16 |
141223 |
98.790 |
98.810 |
98.745 |
98.765 |
-0.035 |
232,568 |
891,177 |
+23,049 |
Jun16 |
141223 |
98.545 |
98.555 |
98.485 |
98.500 |
-0.045 |
147,502 |
684,410 |
-4,397 |
Sep16 |
141223 |
98.305 |
98.325 |
98.240 |
98.255 |
-0.055 |
146,692 |
598,071 |
-231 |
Dec16 |
141223 |
98.090 |
98.115 |
98.025 |
98.040 |
-0.060 |
183,101 |
831,747 |
-9,853 |
Mar17 |
141223 |
97.930 |
97.950 |
97.855 |
97.865 |
-0.070 |
138,773 |
442,901 |
-797 |
Jun17 |
141223 |
97.775 |
97.800 |
97.695 |
97.710 |
-0.070 |
106,394 |
440,701 |
-1,679 |
Sep17 |
141223 |
97.655 |
97.680 |
97.570 |
97.585 |
-0.075 |
89,925 |
345,319 |
+7,513 |
Dec17 |
141223 |
97.545 |
97.570 |
97.460 |
97.475 |
-0.080 |
105,115 |
488,414 |
+2,560 |
Mar18 |
141223 |
97.475 |
97.500 |
97.385 |
97.400 |
-0.080 |
52,655 |
300,811 |
-3,335 |
Jun18 |
141223 |
97.410 |
97.430 |
97.310 |
97.330 |
-0.085 |
34,362 |
194,230 |
+305 |
Sep18 |
141223 |
97.360 |
97.375 |
97.250 |
97.270 |
-0.090 |
28,847 |
150,058 |
+1,366 |
Dec18 |
141223 |
97.300 |
97.315 |
97.185 |
97.210 |
-0.090 |
37,645 |
232,639 |
-310 |
Mar19 |
141223 |
97.260 |
97.275 |
97.140 |
97.165 |
-0.095 |
26,877 |
124,851 |
-2,744 |
Jun19 |
141223 |
97.220 |
97.235 |
97.095 |
97.120 |
-0.100 |
25,060 |
86,608 |
-3,263 |
Total Volume and Open Interest |
2,202,242 |
10,323,470 |
+5,826 |
Ultra T-Bond(CBOT) |
Dec14 |
141219 |
164~04 |
164~10 |
163~13 |
164~10 |
+0~29 |
1,738 |
2,716 |
-1,514 |
Mar15 |
141223 |
165~06 |
165~11 |
161~27 |
162~07 |
-2~26 |
61,909 |
528,901 |
+3,342 |
Jun15 |
141223 |
161~07 |
163~20 |
161~07 |
161~07 |
-2~13 |
|
|
|
Total Volume and Open Interest |
61,909 |
528,901 |
+1,942 |
30 Day Federal Funds(CBOT) |
Dec14 |
141223 |
99.878 |
99.880 |
99.878 |
99.878 |
-0.002 |
1,475 |
62,181 |
-739 |
Jan15 |
141223 |
99.875 |
99.880 |
99.875 |
99.880 |
unch |
436 |
53,122 |
-145 |
Feb15 |
141223 |
99.875 |
99.875 |
99.870 |
99.875 |
unch |
1,630 |
63,653 |
+398 |
Mar15 |
141223 |
99.870 |
99.870 |
99.865 |
99.865 |
unch |
1,136 |
72,700 |
+202 |
Apr15 |
141223 |
99.860 |
99.865 |
99.860 |
99.860 |
unch |
4,311 |
72,788 |
-368 |
May15 |
141223 |
99.830 |
99.830 |
99.820 |
99.830 |
unch |
7,212 |
96,547 |
+766 |
Total Volume and Open Interest |
53,253 |
737,589 |
-1,910 |
3-Mth Euro-Yen(CME) |
Mar15 |
141223 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
141223 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Sep15 |
141223 |
99.830 |
99.830 |
99.830 |
99.830 |
unch |
|
|
|
Dec15 |
141223 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Mar16 |
141223 |
99.690 |
99.690 |
99.690 |
99.690 |
unch |
|
|
|
Jun16 |
141223 |
99.550 |
99.550 |
99.550 |
99.550 |
unch |
|
|
|
Sep16 |
141223 |
99.410 |
99.410 |
99.410 |
99.410 |
unch |
|
|
|
Dec16 |
141223 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
|
|
|
Mar17 |
141223 |
99.610 |
99.610 |
99.610 |
99.610 |
unch |
|
|
|
Jun17 |
141223 |
99.470 |
99.470 |
99.470 |
99.470 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar15 |
141223 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
141223 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
1 |
+0 |
Sep15 |
141223 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
141223 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
0 |
33 |
+0 |
Mar16 |
141223 |
99.69 |
99.69 |
99.69 |
99.69 |
unch |
|
|
|
Jun16 |
141223 |
99.55 |
99.55 |
99.55 |
99.55 |
unch |
|
|
|
Sep16 |
141223 |
99.41 |
99.41 |
99.41 |
99.41 |
unch |
|
|
|
Dec16 |
141223 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
4 |
+0 |
Total Volume and Open Interest |
0 |
39 |
+0 |
Japanese Gov't Bonds(SGX) |
Mar15 |
141223 |
147.74 |
147.78 |
147.66 |
147.68 |
-0.07 |
1,463 |
19,604 |
+121 |
Jun15 |
141223 |
147.18 |
147.18 |
147.18 |
147.18 |
unch |
|
|
|
Sep15 |
141223 |
146.61 |
146.61 |
146.61 |
146.61 |
unch |
|
|
|
Total Volume and Open Interest |
1,463 |
19,604 |
+121 |
Euro-Bund(EUREX) |
Mar15 |
141223 |
155.13 |
155.31 |
154.92 |
155.17 |
+0.12 |
353,954 |
1,121,207 |
+15,753 |
Jun15 |
141223 |
153.04 |
153.10 |
153.04 |
153.10 |
+0.13 |
70 |
628 |
-31 |
Sep15 |
141223 |
152.87 |
152.87 |
152.87 |
152.87 |
+0.12 |
0 |
1 |
+0 |
Total Volume and Open Interest |
354,024 |
1,121,836 |
+15,722 |
Euro-Bobl(EUREX) |
Mar15 |
141223 |
130.02 |
130.05 |
129.95 |
130.00 |
-0.02 |
208,208 |
842,216 |
+3,737 |
Jun15 |
141223 |
128.34 |
128.34 |
128.34 |
128.34 |
-0.02 |
0 |
39 |
+0 |
Sep15 |
141223 |
129.70 |
129.70 |
129.70 |
129.70 |
-0.02 |
|
|
|
Total Volume and Open Interest |
208,208 |
842,255 |
+3,737 |
3-Mth Euribor(EUREX) |
Dec14 |
141215 |
99.918 |
99.918 |
99.918 |
99.918 |
-0.002 |
0 |
3,039 |
+0 |
Mar15 |
141223 |
99.915 |
99.915 |
99.915 |
99.915 |
unch |
0 |
3,951 |
+0 |
Jun15 |
141223 |
99.935 |
99.935 |
99.935 |
99.935 |
unch |
2 |
2,881 |
-2 |
Total Volume and Open Interest |
74 |
57,596 |
+12 |
Long Gilt(LIFFE) |
Dec14 |
141223 |
119~22 |
119~23 |
119~09 |
119~09 |
-0~10 |
581 |
15,476 |
-1,131 |
Mar15 |
141223 |
118~27 |
119~00 |
118~14 |
118~15 |
-0~10 |
111,755 |
400,236 |
-1,221 |
Total Volume and Open Interest |
112,336 |
415,712 |
-2,352 |
3-Mth Short Sterling(LIFFE) |
Mar15 |
141223 |
99.38 |
99.39 |
99.37 |
99.38 |
unch |
29,803 |
386,063 |
-909 |
Jun15 |
141223 |
99.34 |
99.35 |
99.32 |
99.33 |
-0.01 |
26,066 |
475,346 |
+2,239 |
Sep15 |
141223 |
99.25 |
99.26 |
99.23 |
99.24 |
-0.02 |
38,467 |
397,836 |
+9,071 |
Dec15 |
141223 |
99.13 |
99.15 |
99.11 |
99.12 |
-0.02 |
38,253 |
311,092 |
-8,709 |
Mar16 |
141223 |
99.00 |
99.02 |
98.97 |
98.99 |
-0.02 |
30,259 |
275,479 |
-1,030 |
Jun16 |
141223 |
98.87 |
98.89 |
98.83 |
98.85 |
-0.02 |
34,614 |
200,155 |
+1,427 |
Total Volume and Open Interest |
306,530 |
2,981,625 |
+8,642 |
3-Mth Euribor(LIFFE) |
Mar15 |
141223 |
99.915 |
99.915 |
99.910 |
99.915 |
+0.005 |
65,339 |
407,930 |
-20,088 |
Jun15 |
141223 |
99.935 |
99.940 |
99.930 |
99.935 |
+0.005 |
41,979 |
321,429 |
-10,119 |
Sep15 |
141223 |
99.945 |
99.945 |
99.935 |
99.940 |
+0.005 |
44,015 |
338,798 |
-18,736 |
Total Volume and Open Interest |
302,255 |
2,836,547 |
-46,309 |
3-Mth Aus T-Bills(SFE) |
Mar15 |
141223 |
97.46 |
97.46 |
97.45 |
97.46 |
unch |
16,444 |
224,001 |
-4,652 |
Jun15 |
141223 |
97.57 |
97.59 |
97.56 |
97.56 |
-0.02 |
21,415 |
228,136 |
-11,988 |
Sep15 |
141223 |
97.61 |
97.63 |
97.60 |
97.61 |
-0.01 |
12,941 |
165,644 |
-3,771 |
Dec15 |
141223 |
97.62 |
97.63 |
97.61 |
97.62 |
unch |
12,164 |
112,745 |
+1,941 |
Mar16 |
141223 |
97.59 |
97.61 |
97.59 |
97.60 |
-0.01 |
9,576 |
77,231 |
+2,276 |
Jun16 |
141223 |
97.58 |
97.58 |
97.57 |
97.58 |
-0.01 |
6,514 |
46,987 |
+510 |
Sep16 |
141223 |
97.54 |
97.55 |
97.53 |
97.54 |
-0.01 |
2,751 |
29,175 |
+124 |
Dec16 |
141223 |
97.50 |
97.50 |
97.49 |
97.50 |
-0.01 |
3,343 |
17,189 |
-735 |
Mar17 |
141223 |
97.44 |
97.44 |
97.44 |
97.44 |
-0.01 |
89 |
4,022 |
+61 |
Jun17 |
141223 |
97.38 |
97.38 |
97.38 |
97.38 |
-0.01 |
250 |
3,202 |
+0 |
Total Volume and Open Interest |
85,524 |
911,974 |
-16,225 |
10-Year Aus T-Bonds(SFE) |
Mar15 |
141223 |
97.12 |
97.16 |
97.10 |
97.15 |
+0.03 |
67,378 |
618,438 |
-34,660 |
Jun15 |
141223 |
97.15 |
97.15 |
97.15 |
97.15 |
+0.03 |
|
|
|
Total Volume and Open Interest |
67,378 |
618,438 |
-34,660 |
3-Year Aus T-Bonds(SFE) |
Mar15 |
141223 |
97.78 |
97.80 |
97.77 |
97.79 |
unch |
88,654 |
622,331 |
-67,233 |
Jun15 |
141223 |
97.79 |
97.79 |
97.79 |
97.79 |
unch |
|
|
|
Total Volume and Open Interest |
88,654 |
622,331 |
-67,233 |
Gold(CMX) |
Dec14 |
141223 |
1179.3 |
1184.4 |
1174.9 |
1177.9 |
-1.8 |
96 |
584 |
-156 |
Feb15 |
141223 |
1176.1 |
1184.9 |
1172.4 |
1178.0 |
-1.8 |
73,333 |
223,967 |
+714 |
Apr15 |
141223 |
1176.1 |
1185.1 |
1173.4 |
1178.7 |
-1.8 |
1,997 |
55,217 |
-106 |
Jun15 |
141223 |
1178.3 |
1186.0 |
1174.0 |
1179.3 |
-1.8 |
374 |
35,013 |
+148 |
Aug15 |
141223 |
1177.6 |
1184.1 |
1174.5 |
1179.9 |
-1.7 |
93 |
9,763 |
+61 |
Oct15 |
141223 |
1176.6 |
1180.5 |
1175.2 |
1180.5 |
-1.7 |
16 |
3,348 |
+0 |
Dec15 |
141223 |
1182.0 |
1185.4 |
1176.0 |
1181.3 |
-1.7 |
527 |
22,336 |
+394 |
Feb16 |
141223 |
1182.4 |
1182.4 |
1182.4 |
1182.4 |
-1.7 |
0 |
2,402 |
+0 |
Apr16 |
141223 |
1184.7 |
1186.1 |
1178.6 |
1183.7 |
-1.7 |
0 |
516 |
+0 |
Jun16 |
141223 |
1185.2 |
1185.2 |
1185.2 |
1185.2 |
-1.6 |
27 |
4,593 |
+8 |
Aug16 |
141223 |
1187.1 |
1187.1 |
1187.1 |
1187.1 |
-1.5 |
1 |
1 |
+1 |
Oct16 |
141223 |
1189.2 |
1189.2 |
1189.2 |
1189.2 |
-1.4 |
|
|
|
Total Volume and Open Interest |
76,551 |
373,910 |
+1,076 |
Silver(CMX) |
Dec14 |
141223 |
1558.0 |
1575.0 |
1552.5 |
1573.0 |
+8.1 |
2 |
101 |
+0 |
Mar15 |
141223 |
1567.5 |
1589.5 |
1556.0 |
1576.7 |
+7.9 |
22,629 |
99,875 |
-645 |
May15 |
141223 |
1570.0 |
1592.5 |
1559.5 |
1579.8 |
+7.9 |
252 |
11,143 |
+76 |
Jul15 |
141223 |
1578.5 |
1588.0 |
1573.0 |
1582.7 |
+7.9 |
53 |
7,897 |
+5 |
Sep15 |
141223 |
1586.0 |
1591.0 |
1576.0 |
1585.5 |
+7.9 |
13 |
4,455 |
+0 |
Dec15 |
141223 |
1581.5 |
1595.0 |
1569.0 |
1589.5 |
+8.0 |
183 |
14,611 |
+86 |
Mar16 |
141223 |
1594.2 |
1594.2 |
1594.2 |
1594.2 |
+8.2 |
20 |
526 |
+20 |
Total Volume and Open Interest |
23,949 |
148,101 |
-995 |
Platinum(NYMEX) |
Jan15 |
141223 |
1180.3 |
1194.4 |
1179.5 |
1191.7 |
+9.6 |
14,840 |
24,904 |
-7,505 |
Apr15 |
141223 |
1180.9 |
1195.4 |
1180.9 |
1192.8 |
+10.0 |
10,061 |
42,200 |
+7,382 |
Jul15 |
141223 |
1194.3 |
1196.4 |
1192.5 |
1194.3 |
+10.5 |
11 |
309 |
+7 |
Oct15 |
141223 |
1196.5 |
1196.5 |
1196.5 |
1196.5 |
+10.5 |
4 |
14 |
+1 |
Total Volume and Open Interest |
24,918 |
67,434 |
-115 |
Palladium(NYMEX) |
Dec14 |
141223 |
814.05 |
814.05 |
814.05 |
814.05 |
-1.20 |
10 |
101 |
-3 |
Mar15 |
141223 |
812.40 |
816.05 |
807.05 |
814.05 |
-1.20 |
3,117 |
31,411 |
+114 |
Jun15 |
141223 |
813.10 |
816.00 |
810.90 |
814.75 |
-1.25 |
5 |
422 |
+1 |
Total Volume and Open Interest |
3,132 |
31,948 |
+112 |
Copper(CMX) |
Dec14 |
141223 |
288.60 |
290.25 |
288.20 |
290.20 |
-0.15 |
189 |
473 |
-96 |
Mar15 |
141223 |
287.25 |
288.05 |
285.45 |
286.60 |
-0.65 |
31,829 |
108,892 |
-1,659 |
May15 |
141223 |
287.55 |
288.10 |
285.60 |
286.60 |
-0.70 |
2,426 |
23,003 |
+431 |
Jul15 |
141223 |
287.05 |
287.70 |
285.70 |
286.80 |
-0.70 |
721 |
5,452 |
-56 |
Sep15 |
141223 |
288.00 |
288.55 |
286.45 |
287.15 |
-0.70 |
618 |
5,751 |
+164 |
Total Volume and Open Interest |
36,490 |
151,629 |
-1,248 |
DJIA Index(CBOT) |
Mar15 |
141223 |
17918 |
18020 |
17898 |
17976 |
+79 |
915 |
3,951 |
+178 |
Jun15 |
141223 |
17855 |
17887 |
17855 |
17887 |
+74 |
0 |
60 |
+0 |
Sep15 |
141223 |
17797 |
17797 |
17723 |
17797 |
+74 |
|
|
|
Dec15 |
141223 |
17707 |
17707 |
17633 |
17707 |
+74 |
|
|
|
Total Volume and Open Interest |
915 |
4,011 |
-9,998 |
E-mini DJIA Index(CBOT) |
Dec14 |
141219 |
17786 |
17911 |
17755 |
17755 |
-31 |
38,339 |
62,017 |
-8,208 |
Mar15 |
141223 |
17903 |
18019 |
17893 |
17976 |
+79 |
166,032 |
108,078 |
-3,221 |
Jun15 |
141223 |
17841 |
17915 |
17841 |
17887 |
+74 |
31 |
141 |
+3 |
Sep15 |
141223 |
17842 |
17860 |
17797 |
17797 |
+74 |
2 |
4 |
+1 |
Total Volume and Open Interest |
166,065 |
108,223 |
-52,966 |
S & P 500(CME) |
Mar15 |
141223 |
2072.90 |
2084.20 |
2071.50 |
2078.90 |
+6.50 |
18,059 |
118,774 |
+2,747 |
Jun15 |
141223 |
2072.00 |
2075.20 |
2072.00 |
2072.00 |
+6.80 |
0 |
3,716 |
+0 |
Sep15 |
141223 |
2065.40 |
2068.60 |
2065.40 |
2065.40 |
+6.80 |
0 |
99 |
+0 |
Dec15 |
141223 |
2059.50 |
2062.70 |
2059.50 |
2059.50 |
+6.80 |
0 |
5 |
+0 |
Total Volume and Open Interest |
18,059 |
122,594 |
+2,747 |
S & P 500 E-Mini(Globex) |
Mar15 |
141223 |
2073.00 |
2084.50 |
2071.50 |
2079.00 |
+6.50 |
1,765,615 |
2,720,187 |
-47,460 |
Jun15 |
141223 |
2066.25 |
2077.25 |
2064.25 |
2072.00 |
+6.75 |
949 |
3,256 |
+50 |
Total Volume and Open Interest |
1,766,592 |
2,724,165 |
-758,190 |
NASDAQ 100(CME) |
Mar15 |
141223 |
4295.00 |
4311.30 |
4275.00 |
4278.00 |
-13.80 |
1,088 |
5,557 |
+604 |
Jun15 |
141223 |
4270.30 |
4270.30 |
4270.30 |
4270.30 |
-10.70 |
|
|
|
Sep15 |
141223 |
4256.00 |
4256.00 |
4256.00 |
4256.00 |
-10.80 |
|
|
|
Total Volume and Open Interest |
1,088 |
5,557 |
+604 |
NASDAQ 100 E-Mini(Globex) |
Mar15 |
141223 |
4292.80 |
4312.00 |
4274.80 |
4278.00 |
-13.80 |
290,155 |
344,646 |
-4,726 |
Jun15 |
141223 |
4284.50 |
4301.00 |
4268.00 |
4270.30 |
-10.70 |
20 |
166 |
+0 |
Total Volume and Open Interest |
290,175 |
344,828 |
-114,586 |
S & P Midcap 400(CME) |
Mar15 |
141223 |
1458.40 |
1458.40 |
1458.40 |
1458.40 |
+5.90 |
0 |
67 |
+0 |
Jun15 |
141223 |
1456.40 |
1456.40 |
1456.40 |
1456.40 |
+5.90 |
|
|
|
Sep15 |
141223 |
1454.20 |
1454.20 |
1454.20 |
1454.20 |
+5.90 |
|
|
|
Total Volume and Open Interest |
0 |
67 |
+0 |
Volatility Index(CBOE) |
Dec14 |
141217 |
23.10 |
23.20 |
21.75 |
22.30 |
-0.80 |
115,437 |
62,055 |
-10,519 |
Jan15 |
141223 |
16.35 |
16.42 |
15.90 |
15.92 |
-0.51 |
109,156 |
143,066 |
+2,327 |
Feb15 |
141223 |
16.95 |
17.02 |
16.65 |
16.72 |
-0.31 |
45,004 |
55,152 |
-519 |
Mar15 |
141223 |
17.35 |
17.37 |
17.10 |
17.27 |
-0.11 |
22,423 |
34,182 |
-443 |
Total Volume and Open Interest |
209,612 |
298,862 |
+1,429 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar15 |
141223 |
17855 |
18000 |
17800 |
17935 |
+75 |
16,565 |
60,864 |
-325 |
Jun15 |
141223 |
17930 |
17930 |
17930 |
17930 |
+75 |
0 |
2 |
+0 |
Total Volume and Open Interest |
16,565 |
60,866 |
-325 |
Nikkei 225(SGX) |
Mar15 |
141223 |
17605 |
17830 |
17585 |
17740 |
+145 |
121,130 |
283,161 |
-2,177 |
Jun15 |
141223 |
17630 |
17645 |
17630 |
17645 |
+145 |
1 |
2,642 |
+0 |
Sep15 |
141223 |
17635 |
17635 |
17635 |
17635 |
+145 |
0 |
5 |
+0 |
Total Volume and Open Interest |
122,118 |
298,015 |
-1,502 |
CAC 40(EURONEXT) |
Jan15 |
141223 |
4274.5 |
4334.5 |
4265.0 |
4321.0 |
+60.0 |
152,908 |
241,410 |
+10,176 |
Feb15 |
141223 |
4285.0 |
4327.0 |
4275.0 |
4321.0 |
+61.0 |
11 |
38 |
+8 |
Mar15 |
141223 |
4273.0 |
4334.0 |
4273.0 |
4322.5 |
+61.0 |
428 |
9,341 |
-48 |
Total Volume and Open Interest |
165,039 |
250,800 |
-99,139 |
Hang Seng Index(HKFE) |
Dec14 |
141223 |
23454 |
23509 |
23285 |
23364 |
-86 |
60,123 |
93,640 |
-6,334 |
Jan15 |
141223 |
23471 |
23526 |
23300 |
23380 |
-92 |
10,409 |
16,796 |
+6,129 |
Total Volume and Open Interest |
70,753 |
114,769 |
-145 |
DAX(EUREX) |
Dec14 |
141219 |
9910.0 |
9922.5 |
9726.5 |
9751.5 |
-44.5 |
195,946 |
61,131 |
-20,667 |
Mar15 |
141223 |
9928.5 |
9949.0 |
9865.0 |
9930.0 |
+41.0 |
135,848 |
123,417 |
+6,020 |
Jun15 |
141223 |
9929.5 |
9964.5 |
9890.0 |
9946.5 |
+40.0 |
178 |
1,957 |
+14 |
Total Volume and Open Interest |
151,624 |
125,374 |
-32,081 |
FT-SE 100(EURONEXT) |
Mar15 |
141223 |
6550.50 |
6575.50 |
6536.00 |
6539.00 |
+11.00 |
132,036 |
556,664 |
-3,434 |
Jun15 |
141223 |
6481.00 |
6481.00 |
6481.00 |
6481.00 |
+11.00 |
5 |
409 |
+0 |
Sep15 |
141223 |
6434.50 |
6434.50 |
6434.50 |
6434.50 |
+11.00 |
5 |
5 |
+5 |
Total Volume and Open Interest |
132,046 |
557,078 |
-85,082 |
SPI 200(SFE) |
Mar15 |
141223 |
5405.0 |
5412.0 |
5329.0 |
5339.0 |
-70.0 |
37,432 |
205,299 |
-7,591 |
Jun15 |
141223 |
5334.0 |
5334.0 |
5334.0 |
5334.0 |
-70.0 |
96 |
2,667 |
-47 |
Sep15 |
141223 |
5282.0 |
5282.0 |
5282.0 |
5282.0 |
-70.0 |
292 |
1,920 |
+59 |
Total Volume and Open Interest |
38,555 |
211,042 |
-128,489 |
FTSE MIB(ISE) |
Mar15 |
141223 |
19135.00 |
19430.00 |
19065.00 |
19330.00 |
+220.00 |
38,666 |
44,958 |
+205 |
Jun15 |
141223 |
18970.00 |
18970.00 |
18970.00 |
18970.00 |
+646.00 |
7 |
7 |
+3 |
Sep15 |
141223 |
18883.00 |
18883.00 |
18883.00 |
18883.00 |
+646.00 |
|
|
|
Total Volume and Open Interest |
38,673 |
44,965 |
-20,152 |
KOSPI 200(KFE) |
Mar15 |
141223 |
248.25 |
248.30 |
247.20 |
247.20 |
-0.60 |
152,246 |
108,575 |
-2,926 |
Jun15 |
141223 |
248.95 |
249.90 |
248.15 |
248.15 |
-0.70 |
240 |
1,588 |
+70 |
Sep15 |
141223 |
249.70 |
249.70 |
249.70 |
249.70 |
-0.60 |
0 |
736 |
+0 |
Total Volume and Open Interest |
152,486 |
111,325 |
-2,856 |
GSCI(CME) |
Jan15 |
141223 |
441.45 |
441.45 |
433.15 |
441.45 |
+8.20 |
148 |
10,809 |
+41 |
Feb15 |
141223 |
443.45 |
443.45 |
435.15 |
443.45 |
+8.20 |
|
|
|
Mar15 |
141223 |
448.45 |
448.45 |
440.15 |
448.45 |
+8.20 |
|
|
|
Total Volume and Open Interest |
148 |
10,809 |
+41 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|