|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri October 03, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov14 |
141003 |
924.00 |
927.75 |
910.50 |
912.25 |
-12.25 |
109,740 |
382,597 |
-9,590 |
Jan15 |
141003 |
933.00 |
936.25 |
918.75 |
920.50 |
-12.50 |
32,947 |
128,703 |
+3,250 |
Mar15 |
141003 |
941.50 |
944.50 |
926.75 |
928.50 |
-13.00 |
21,492 |
89,077 |
+2,298 |
May15 |
141003 |
951.00 |
952.00 |
934.00 |
935.50 |
-13.75 |
10,681 |
52,054 |
+855 |
Jul15 |
141003 |
955.00 |
958.50 |
939.50 |
941.25 |
-14.50 |
11,245 |
52,600 |
-4 |
Aug15 |
141003 |
960.00 |
960.00 |
942.50 |
944.00 |
-14.25 |
74 |
2,916 |
+9 |
Sep15 |
141003 |
946.75 |
950.75 |
936.25 |
936.25 |
-14.50 |
73 |
843 |
+18 |
Nov15 |
141003 |
948.75 |
951.50 |
930.75 |
934.00 |
-15.50 |
10,872 |
60,427 |
+646 |
Jan16 |
141003 |
954.50 |
955.75 |
938.00 |
940.25 |
-15.50 |
27 |
840 |
+22 |
Mar16 |
141003 |
954.50 |
961.75 |
944.75 |
946.25 |
-15.50 |
10 |
394 |
+7 |
May16 |
141003 |
964.75 |
966.50 |
951.25 |
951.25 |
-15.25 |
0 |
153 |
+0 |
Jul16 |
141003 |
973.00 |
973.25 |
958.25 |
958.25 |
-15.00 |
0 |
223 |
+0 |
Aug16 |
141003 |
958.75 |
973.75 |
958.75 |
958.75 |
-15.00 |
0 |
27 |
+0 |
Sep16 |
141003 |
951.75 |
965.50 |
951.75 |
951.75 |
-13.75 |
0 |
14 |
+0 |
Total Volume and Open Interest |
197,221 |
772,179 |
-2,480 |
Soybean Meal(CBOT) |
Oct14 |
141003 |
309.80 |
310.20 |
306.00 |
308.00 |
-0.70 |
3,497 |
6,100 |
-1,339 |
Dec14 |
141003 |
301.50 |
302.80 |
297.00 |
298.80 |
-2.50 |
47,233 |
169,595 |
-420 |
Jan15 |
141003 |
300.20 |
301.50 |
295.40 |
297.40 |
-2.80 |
7,483 |
44,281 |
+1,901 |
Mar15 |
141003 |
298.60 |
299.50 |
292.90 |
294.60 |
-3.50 |
9,453 |
48,319 |
+643 |
May15 |
141003 |
297.60 |
298.70 |
292.50 |
293.80 |
-3.60 |
4,336 |
29,605 |
+604 |
Jul15 |
141003 |
299.50 |
300.20 |
294.40 |
295.50 |
-3.70 |
3,444 |
28,641 |
+387 |
Aug15 |
141003 |
301.00 |
301.80 |
296.00 |
296.70 |
-3.90 |
343 |
5,294 |
+116 |
Sep15 |
141003 |
301.10 |
301.90 |
297.00 |
297.70 |
-4.10 |
252 |
3,427 |
+132 |
Oct15 |
141003 |
299.30 |
300.80 |
296.60 |
296.60 |
-4.20 |
117 |
2,849 |
+53 |
Dec15 |
141003 |
301.80 |
301.80 |
295.90 |
296.70 |
-4.60 |
1,429 |
14,610 |
+406 |
Total Volume and Open Interest |
77,612 |
353,528 |
+2,499 |
Soybean Oil(CBOT) |
Oct14 |
141003 |
32.84 |
32.85 |
32.27 |
32.29 |
-0.38 |
2,804 |
3,388 |
-738 |
Dec14 |
141003 |
32.69 |
33.03 |
32.40 |
32.42 |
-0.38 |
50,122 |
208,962 |
+1,471 |
Jan15 |
141003 |
33.00 |
33.28 |
32.65 |
32.68 |
-0.38 |
7,293 |
55,201 |
+1,434 |
Mar15 |
141003 |
33.24 |
33.49 |
32.90 |
32.93 |
-0.41 |
7,382 |
40,463 |
+907 |
May15 |
141003 |
33.42 |
33.74 |
33.09 |
33.12 |
-0.42 |
5,500 |
23,928 |
+427 |
Jul15 |
141003 |
33.59 |
33.90 |
33.21 |
33.24 |
-0.45 |
3,714 |
24,383 |
+95 |
Aug15 |
141003 |
33.84 |
33.84 |
33.30 |
33.31 |
-0.45 |
90 |
4,561 |
-51 |
Sep15 |
141003 |
33.97 |
33.97 |
33.34 |
33.34 |
-0.44 |
116 |
3,503 |
+56 |
Oct15 |
141003 |
33.57 |
33.64 |
33.19 |
33.19 |
-0.45 |
53 |
2,872 |
+8 |
Dec15 |
141003 |
33.57 |
33.82 |
33.14 |
33.15 |
-0.48 |
927 |
11,350 |
+107 |
Total Volume and Open Interest |
78,108 |
381,642 |
+3,739 |
Canola(WCE) |
Nov14 |
141003 |
397.2 |
404.2 |
397.2 |
403.8 |
+5.6 |
8,768 |
81,233 |
-1,301 |
Jan15 |
141003 |
404.3 |
410.1 |
403.7 |
409.9 |
+5.6 |
4,491 |
57,339 |
+2,160 |
Mar15 |
141003 |
411.8 |
417.0 |
411.8 |
416.6 |
+5.4 |
1,322 |
14,514 |
+154 |
May15 |
141003 |
416.2 |
423.6 |
416.2 |
422.9 |
+5.5 |
692 |
7,136 |
+241 |
Jul15 |
141003 |
421.7 |
429.0 |
421.7 |
428.1 |
+5.4 |
425 |
8,050 |
+176 |
Total Volume and Open Interest |
16,095 |
173,348 |
+1,458 |
Corn(CBOT) |
Dec14 |
141003 |
322.75 |
325.75 |
321.00 |
323.25 |
+0.50 |
121,907 |
765,482 |
-4,397 |
Mar15 |
141003 |
335.50 |
338.50 |
333.75 |
336.25 |
+0.50 |
26,113 |
232,630 |
+2,523 |
May15 |
141003 |
344.00 |
347.25 |
342.50 |
345.00 |
+0.75 |
7,538 |
62,815 |
+769 |
Jul15 |
141003 |
351.75 |
354.75 |
350.25 |
352.75 |
+0.75 |
6,818 |
85,387 |
+1,155 |
Sep15 |
141003 |
360.00 |
362.00 |
358.75 |
360.75 |
+1.00 |
1,042 |
24,045 |
+429 |
Dec15 |
141003 |
370.00 |
373.00 |
368.25 |
371.50 |
+1.50 |
7,216 |
105,694 |
+1,926 |
Mar16 |
141003 |
380.00 |
382.00 |
379.50 |
381.25 |
+1.50 |
288 |
3,301 |
+38 |
May16 |
141003 |
387.00 |
388.50 |
387.00 |
388.50 |
+1.50 |
164 |
1,128 |
+56 |
Jul16 |
141003 |
394.25 |
394.25 |
392.75 |
394.25 |
+1.25 |
102 |
1,934 |
+17 |
Sep16 |
141003 |
392.75 |
393.25 |
390.25 |
393.25 |
+3.00 |
12 |
489 |
+1 |
Total Volume and Open Interest |
171,350 |
1,287,386 |
+2,544 |
Wheat(CBOT) |
Dec14 |
141003 |
483.25 |
489.00 |
478.00 |
485.75 |
+3.00 |
45,542 |
257,139 |
-387 |
Mar15 |
141003 |
497.00 |
501.25 |
491.00 |
497.00 |
+1.00 |
13,975 |
83,359 |
+629 |
May15 |
141003 |
505.00 |
509.75 |
500.25 |
505.25 |
+0.50 |
4,658 |
33,229 |
+1,201 |
Jul15 |
141003 |
514.00 |
518.00 |
508.25 |
513.75 |
+0.50 |
2,760 |
39,229 |
+252 |
Sep15 |
141003 |
525.75 |
526.75 |
523.25 |
525.50 |
+0.25 |
156 |
4,129 |
+47 |
Dec15 |
141003 |
541.50 |
543.00 |
537.00 |
541.50 |
+0.25 |
940 |
6,220 |
+100 |
Total Volume and Open Interest |
68,096 |
425,017 |
+1,835 |
Wheat(KCBT) |
Dec14 |
141003 |
562.50 |
570.75 |
560.50 |
568.00 |
+6.50 |
11,728 |
90,644 |
+477 |
Mar15 |
141003 |
564.75 |
572.50 |
562.75 |
568.75 |
+5.00 |
3,593 |
30,232 |
+801 |
May15 |
141003 |
567.00 |
574.25 |
564.75 |
570.50 |
+4.75 |
847 |
11,423 |
+60 |
Jul15 |
141003 |
562.75 |
569.25 |
559.75 |
566.50 |
+4.75 |
1,681 |
16,864 |
+427 |
Sep15 |
141003 |
575.00 |
579.00 |
573.50 |
578.50 |
+5.00 |
331 |
2,371 |
+133 |
Dec15 |
141003 |
594.50 |
594.50 |
589.50 |
594.50 |
+5.00 |
137 |
1,504 |
+78 |
Total Volume and Open Interest |
18,317 |
153,286 |
+1,976 |
Wheat(MGE) |
Dec14 |
141003 |
536.50 |
546.25 |
534.50 |
543.50 |
+8.00 |
4,165 |
36,437 |
+524 |
Mar15 |
141003 |
551.50 |
561.50 |
550.00 |
558.25 |
+7.50 |
2,067 |
16,483 |
-518 |
May15 |
141003 |
563.75 |
573.00 |
563.25 |
569.25 |
+6.75 |
359 |
6,028 |
+59 |
Jul15 |
141003 |
575.25 |
583.75 |
574.50 |
579.75 |
+6.50 |
343 |
3,829 |
+114 |
Sep15 |
141003 |
580.50 |
593.00 |
580.50 |
591.00 |
+6.50 |
329 |
1,943 |
+97 |
Total Volume and Open Interest |
7,625 |
66,211 |
+468 |
Oats(CBOT) |
Dec14 |
141003 |
344.50 |
346.75 |
340.25 |
342.25 |
-2.25 |
1,147 |
6,914 |
+156 |
Mar15 |
141003 |
328.75 |
330.25 |
326.00 |
326.50 |
-3.50 |
147 |
1,769 |
-45 |
May15 |
141003 |
320.00 |
321.00 |
317.75 |
317.75 |
-3.25 |
25 |
413 |
+11 |
Jul15 |
141003 |
315.25 |
316.50 |
313.00 |
313.00 |
-3.50 |
1 |
137 |
+0 |
Total Volume and Open Interest |
1,320 |
9,276 |
+122 |
Rough Rice(CBOT) |
Nov14 |
141003 |
12.55 |
12.61 |
12.53 |
12.59 |
+0.03 |
1,135 |
7,408 |
-384 |
Jan15 |
141003 |
12.76 |
12.76 |
12.68 |
12.73 |
+0.02 |
757 |
3,355 |
+378 |
Mar15 |
141003 |
12.97 |
12.97 |
12.91 |
12.94 |
+0.02 |
137 |
245 |
+65 |
May15 |
141003 |
13.15 |
13.15 |
13.12 |
13.15 |
+0.02 |
|
|
|
Total Volume and Open Interest |
2,029 |
11,008 |
+59 |
Live Cattle(CME) |
Oct14 |
141003 |
162.985 |
163.935 |
162.100 |
162.400 |
-0.450 |
15,926 |
36,038 |
-3,686 |
Dec14 |
141003 |
166.580 |
167.685 |
165.630 |
165.880 |
-0.555 |
39,334 |
155,761 |
+2,361 |
Feb15 |
141003 |
166.330 |
167.600 |
165.500 |
165.550 |
-0.735 |
11,955 |
62,910 |
+2,440 |
Apr15 |
141003 |
164.285 |
165.235 |
163.630 |
164.300 |
+0.050 |
10,019 |
38,106 |
+883 |
Jun15 |
141003 |
153.100 |
154.150 |
152.685 |
153.000 |
-0.100 |
3,737 |
19,551 |
+1,157 |
Aug15 |
141003 |
151.850 |
152.200 |
151.235 |
151.600 |
+0.100 |
845 |
4,324 |
+278 |
Total Volume and Open Interest |
82,258 |
321,271 |
+3,604 |
Feeder Cattle(CME) |
Oct14 |
141003 |
241.250 |
243.130 |
239.700 |
240.880 |
-0.220 |
1,866 |
9,832 |
-394 |
Nov14 |
141003 |
240.550 |
242.485 |
239.285 |
240.985 |
+0.905 |
3,278 |
15,282 |
+225 |
Jan15 |
141003 |
234.050 |
236.035 |
232.800 |
234.735 |
+0.855 |
1,707 |
9,592 |
+388 |
Mar15 |
141003 |
232.350 |
234.435 |
231.200 |
233.080 |
+0.795 |
939 |
5,398 |
+379 |
Apr15 |
141003 |
232.300 |
234.000 |
231.130 |
233.050 |
+0.650 |
166 |
1,000 |
+35 |
May15 |
141003 |
232.000 |
234.000 |
230.900 |
232.300 |
+0.500 |
253 |
2,478 |
+106 |
Aug15 |
141003 |
232.250 |
234.150 |
231.250 |
233.100 |
+0.770 |
130 |
1,396 |
+68 |
Total Volume and Open Interest |
8,340 |
44,981 |
+807 |
Lean Hogs(CME) |
Oct14 |
141003 |
106.785 |
107.400 |
105.100 |
105.600 |
-1.185 |
11,761 |
22,397 |
-1,056 |
Dec14 |
141003 |
94.950 |
95.635 |
92.430 |
93.035 |
-1.895 |
19,869 |
111,060 |
+1,410 |
Feb15 |
141003 |
91.900 |
92.100 |
89.650 |
90.650 |
-1.300 |
6,825 |
52,218 |
+1,246 |
Apr15 |
141003 |
91.430 |
92.080 |
90.430 |
91.300 |
-0.500 |
4,379 |
38,281 |
+1,169 |
May15 |
141003 |
92.500 |
92.500 |
91.150 |
91.200 |
+0.400 |
27 |
1,006 |
+14 |
Jun15 |
141003 |
94.700 |
94.750 |
93.500 |
94.300 |
-0.150 |
1,467 |
17,818 |
+319 |
Jul15 |
141003 |
92.600 |
92.650 |
91.850 |
92.550 |
+0.050 |
594 |
4,659 |
+316 |
Aug15 |
141003 |
89.730 |
89.730 |
89.000 |
89.700 |
unch |
283 |
3,221 |
+167 |
Total Volume and Open Interest |
45,218 |
252,615 |
+3,590 |
Class III Milk(CME) |
Oct14 |
141003 |
24.02 |
24.37 |
23.85 |
24.27 |
+0.24 |
409 |
5,574 |
-15 |
Nov14 |
141003 |
21.24 |
21.85 |
21.17 |
21.74 |
+0.44 |
569 |
4,148 |
+133 |
Dec14 |
141003 |
19.84 |
20.20 |
19.79 |
20.10 |
+0.21 |
283 |
3,561 |
+6 |
Jan15 |
141003 |
18.00 |
18.21 |
17.89 |
18.17 |
+0.17 |
131 |
2,689 |
+54 |
Feb15 |
141003 |
17.53 |
17.78 |
17.51 |
17.72 |
+0.15 |
129 |
2,681 |
+78 |
Mar15 |
141003 |
17.38 |
17.53 |
17.38 |
17.44 |
-0.06 |
145 |
2,491 |
+90 |
Apr15 |
141003 |
17.30 |
17.35 |
17.20 |
17.24 |
-0.16 |
49 |
2,055 |
+40 |
May15 |
141003 |
17.33 |
17.35 |
17.20 |
17.24 |
-0.15 |
61 |
1,874 |
+48 |
Jun15 |
141003 |
17.27 |
17.30 |
17.21 |
17.23 |
-0.12 |
55 |
1,756 |
+48 |
Jul15 |
141003 |
17.49 |
17.51 |
17.34 |
17.35 |
-0.14 |
27 |
1,130 |
+23 |
Aug15 |
141003 |
17.54 |
17.55 |
17.34 |
17.34 |
-0.20 |
47 |
1,074 |
+47 |
Sep15 |
141003 |
17.55 |
17.55 |
17.34 |
17.34 |
-0.21 |
23 |
939 |
+15 |
Oct15 |
141003 |
17.49 |
17.49 |
17.35 |
17.39 |
-0.10 |
34 |
807 |
+18 |
Total Volume and Open Interest |
2,091 |
32,322 |
-3,969 |
Cocoa(ICE) |
Dec14 |
141003 |
3086 |
3119 |
3050 |
3056 |
-34 |
29,068 |
107,007 |
-6,152 |
Mar15 |
141003 |
3070 |
3099 |
3034 |
3036 |
-35 |
10,203 |
59,541 |
+1,152 |
May15 |
141003 |
3050 |
3082 |
3018 |
3019 |
-35 |
2,666 |
18,968 |
+245 |
Jul15 |
141003 |
3041 |
3068 |
3008 |
3009 |
-33 |
785 |
12,671 |
+22 |
Sep15 |
141003 |
3016 |
3016 |
2997 |
2997 |
-32 |
165 |
3,594 |
+1 |
Dec15 |
141003 |
3013 |
3014 |
2980 |
2980 |
-33 |
31 |
4,998 |
+1 |
Mar16 |
141003 |
2995 |
2995 |
2963 |
2963 |
-33 |
11 |
4,094 |
+0 |
Total Volume and Open Interest |
42,929 |
212,070 |
-4,731 |
Coffee "C"(ICE) |
Dec14 |
141003 |
208.90 |
211.60 |
205.40 |
206.50 |
-2.10 |
17,440 |
86,934 |
+1,243 |
Mar15 |
141003 |
212.50 |
215.30 |
209.40 |
210.30 |
-2.20 |
6,346 |
42,563 |
+898 |
May15 |
141003 |
215.00 |
217.00 |
211.05 |
212.05 |
-2.15 |
1,761 |
13,446 |
+420 |
Jul15 |
141003 |
218.00 |
218.00 |
212.65 |
213.10 |
-2.25 |
915 |
5,108 |
+108 |
Sep15 |
141003 |
217.80 |
217.80 |
212.90 |
213.20 |
-2.15 |
444 |
2,540 |
+44 |
Dec15 |
141003 |
216.50 |
217.35 |
213.40 |
213.55 |
-2.05 |
339 |
4,716 |
+102 |
Total Volume and Open Interest |
27,519 |
158,675 |
+2,918 |
Orange Juice(ICE) |
Nov14 |
141003 |
144.25 |
145.00 |
140.70 |
140.90 |
-2.10 |
787 |
7,558 |
-276 |
Jan15 |
141003 |
146.20 |
146.20 |
142.00 |
142.20 |
-2.30 |
380 |
3,417 |
+398 |
Mar15 |
141003 |
145.75 |
145.75 |
144.00 |
144.00 |
-2.25 |
0 |
1,030 |
+0 |
May15 |
141003 |
145.55 |
145.55 |
145.55 |
145.55 |
-2.30 |
0 |
371 |
+0 |
Jul15 |
141003 |
146.95 |
146.95 |
146.95 |
146.95 |
-2.30 |
0 |
51 |
+0 |
Sep15 |
141003 |
147.75 |
147.75 |
147.75 |
147.75 |
-2.30 |
|
|
|
Total Volume and Open Interest |
1,167 |
12,427 |
+122 |
Sugar #11(ICE) |
Mar15 |
141003 |
16.05 |
16.49 |
16.00 |
16.44 |
+0.39 |
64,820 |
489,423 |
-3,618 |
May15 |
141003 |
16.37 |
16.76 |
16.32 |
16.70 |
+0.34 |
15,963 |
100,098 |
+2,174 |
Jul15 |
141003 |
16.64 |
16.99 |
16.64 |
16.94 |
+0.28 |
14,507 |
84,528 |
+910 |
Oct15 |
141003 |
17.20 |
17.42 |
17.13 |
17.37 |
+0.24 |
5,063 |
51,688 |
-250 |
Mar16 |
141003 |
17.98 |
18.18 |
17.93 |
18.14 |
+0.23 |
1,352 |
21,890 |
+212 |
May16 |
141003 |
18.16 |
18.28 |
18.08 |
18.26 |
+0.19 |
445 |
5,929 |
+132 |
Jul16 |
141003 |
18.29 |
18.40 |
18.19 |
18.37 |
+0.16 |
485 |
6,930 |
+328 |
Oct16 |
141003 |
18.62 |
18.69 |
18.49 |
18.66 |
+0.12 |
166 |
6,849 |
-6 |
Total Volume and Open Interest |
102,854 |
773,845 |
-92 |
London Cocoa(LCE) |
Dec14 |
141003 |
1995 |
2015 |
1990 |
1995 |
+1 |
16,099 |
97,564 |
-5,864 |
Mar15 |
141003 |
1977 |
1993 |
1967 |
1972 |
+3 |
13,621 |
85,266 |
+1,144 |
May15 |
141003 |
1959 |
1979 |
1955 |
1960 |
+4 |
7,314 |
34,264 |
-144 |
Jul15 |
141003 |
1946 |
1969 |
1945 |
1950 |
+4 |
2,325 |
11,769 |
+380 |
Sep15 |
141003 |
1937 |
1959 |
1937 |
1941 |
+4 |
936 |
13,682 |
+482 |
Dec15 |
141003 |
1937 |
1946 |
1925 |
1927 |
+2 |
1,027 |
7,150 |
-114 |
Mar16 |
141003 |
1910 |
1931 |
1910 |
1912 |
+2 |
1,173 |
6,687 |
+766 |
Total Volume and Open Interest |
42,523 |
256,779 |
-3,334 |
London Sugar(LCE) |
Dec14 |
141003 |
419.20 |
429.00 |
419.20 |
428.40 |
+9.40 |
3,053 |
36,065 |
+166 |
Mar15 |
141003 |
428.20 |
437.10 |
428.20 |
436.60 |
+8.40 |
2,346 |
24,388 |
+422 |
May15 |
141003 |
438.90 |
446.90 |
438.10 |
446.50 |
+7.60 |
854 |
8,087 |
+74 |
Aug15 |
141003 |
449.30 |
456.20 |
448.20 |
456.20 |
+6.90 |
320 |
4,020 |
+87 |
Oct15 |
141003 |
459.40 |
465.60 |
458.30 |
465.60 |
+6.20 |
150 |
1,677 |
+117 |
Total Volume and Open Interest |
6,900 |
75,458 |
+1,034 |
Cotton(ICE) |
Oct14 |
141003 |
63.07 |
63.07 |
63.07 |
63.07 |
+0.62 |
0 |
1 |
+0 |
Dec14 |
141003 |
61.65 |
62.71 |
61.65 |
62.47 |
+0.62 |
12,260 |
101,279 |
+586 |
Mar15 |
141003 |
60.41 |
61.22 |
60.29 |
61.10 |
+0.57 |
4,923 |
61,998 |
+423 |
May15 |
141003 |
61.35 |
61.70 |
60.98 |
61.58 |
+0.43 |
661 |
8,604 |
+309 |
Jul15 |
141003 |
61.95 |
62.22 |
61.56 |
62.14 |
+0.33 |
210 |
5,782 |
-35 |
Oct15 |
141003 |
62.88 |
62.88 |
62.88 |
62.88 |
+0.32 |
0 |
5 |
+0 |
Total Volume and Open Interest |
19,638 |
185,083 |
+2,705 |
Lumber(CME) |
Nov14 |
141003 |
350.0 |
352.6 |
347.5 |
349.2 |
+1.4 |
1,158 |
2,559 |
-171 |
Jan15 |
141003 |
351.9 |
355.0 |
350.5 |
352.1 |
+1.0 |
564 |
1,365 |
+297 |
Mar15 |
141003 |
355.0 |
357.0 |
354.0 |
355.0 |
+0.5 |
29 |
90 |
+15 |
May15 |
141003 |
357.0 |
359.0 |
355.0 |
357.0 |
+1.1 |
7 |
17 |
+6 |
Total Volume and Open Interest |
1,758 |
4,031 |
+147 |
Crude Oil(NYM) |
Nov14 |
141003 |
91.38 |
91.79 |
89.36 |
89.74 |
-1.27 |
389,246 |
257,942 |
-6,650 |
Dec14 |
141003 |
90.05 |
90.56 |
88.21 |
88.67 |
-1.21 |
149,530 |
240,964 |
+5,829 |
Jan15 |
141003 |
89.26 |
89.69 |
87.45 |
87.87 |
-1.21 |
51,002 |
95,199 |
+2,067 |
Feb15 |
141003 |
88.65 |
88.99 |
86.85 |
87.26 |
-1.21 |
30,482 |
47,086 |
+2,562 |
Mar15 |
141003 |
87.94 |
88.45 |
86.35 |
86.78 |
-1.21 |
42,389 |
96,860 |
+3,934 |
Apr15 |
141003 |
87.85 |
87.98 |
85.95 |
86.34 |
-1.22 |
16,016 |
37,515 |
+1,577 |
May15 |
141003 |
87.34 |
87.34 |
85.62 |
86.02 |
-1.24 |
8,621 |
27,731 |
+727 |
Jun15 |
141003 |
86.82 |
87.40 |
85.32 |
85.76 |
-1.26 |
39,161 |
121,933 |
+369 |
Jul15 |
141003 |
86.51 |
87.09 |
85.10 |
85.45 |
-1.28 |
4,357 |
32,055 |
+640 |
Aug15 |
141003 |
85.77 |
86.00 |
85.01 |
85.22 |
-1.29 |
3,026 |
25,343 |
+764 |
Sep15 |
141003 |
85.67 |
85.67 |
84.76 |
85.08 |
-1.30 |
5,495 |
43,077 |
+891 |
Oct15 |
141003 |
85.01 |
85.01 |
85.01 |
85.01 |
-1.30 |
2,091 |
24,620 |
+490 |
Nov15 |
141003 |
84.99 |
84.99 |
84.99 |
84.99 |
-1.29 |
1,494 |
23,186 |
-20 |
Dec15 |
141003 |
86.06 |
86.57 |
84.68 |
84.97 |
-1.28 |
43,267 |
160,659 |
+1,689 |
Jan16 |
141003 |
84.85 |
84.85 |
84.85 |
84.85 |
-1.26 |
1,085 |
28,274 |
+374 |
Feb16 |
141003 |
84.74 |
84.74 |
84.74 |
84.74 |
-1.24 |
115 |
10,616 |
+0 |
Total Volume and Open Interest |
803,148 |
1,501,612 |
+15,756 |
e-miNY Crude Oil(NYM) |
Oct14 |
140919 |
92.975 |
93.175 |
91.825 |
92.400 |
-0.675 |
6,517 |
1,644 |
-209 |
Nov14 |
141003 |
91.350 |
91.750 |
89.375 |
89.750 |
-1.250 |
10,025 |
1,974 |
-50 |
Dec14 |
141003 |
90.025 |
90.500 |
88.225 |
88.675 |
-1.200 |
676 |
2,131 |
-65 |
Jan15 |
141003 |
89.675 |
89.675 |
87.675 |
87.875 |
-1.200 |
34 |
125 |
+17 |
Feb15 |
141003 |
87.900 |
87.900 |
87.250 |
87.250 |
-1.225 |
0 |
39 |
+0 |
Mar15 |
141003 |
88.300 |
88.300 |
86.500 |
86.775 |
-1.225 |
0 |
6 |
+0 |
Apr15 |
141003 |
86.350 |
86.350 |
86.350 |
86.350 |
-1.200 |
0 |
2 |
+0 |
May15 |
141003 |
86.550 |
86.550 |
86.025 |
86.025 |
-1.225 |
0 |
4 |
+0 |
Jun15 |
141003 |
85.750 |
85.750 |
85.750 |
85.750 |
-1.275 |
3 |
19 |
-1 |
Jul15 |
141003 |
85.450 |
85.450 |
85.450 |
85.450 |
-1.275 |
1 |
5 |
+1 |
Total Volume and Open Interest |
10,739 |
4,405 |
-98 |
NY Harbor ULSD(NYM) |
Nov14 |
141003 |
264.87 |
265.53 |
259.45 |
261.63 |
-2.17 |
69,356 |
101,408 |
-4,657 |
Dec14 |
141003 |
265.20 |
265.70 |
259.80 |
262.02 |
-2.15 |
37,400 |
61,010 |
+2,692 |
Jan15 |
141003 |
265.39 |
265.95 |
260.31 |
262.42 |
-2.13 |
16,415 |
39,459 |
+142 |
Feb15 |
141003 |
265.77 |
265.87 |
260.20 |
262.32 |
-2.16 |
9,519 |
35,013 |
+457 |
Mar15 |
141003 |
265.39 |
265.39 |
259.97 |
261.89 |
-2.20 |
9,246 |
39,342 |
+703 |
Apr15 |
141003 |
264.39 |
264.70 |
259.37 |
261.16 |
-2.28 |
5,465 |
26,251 |
+1,466 |
May15 |
141003 |
263.56 |
263.56 |
259.60 |
261.07 |
-2.39 |
2,310 |
9,149 |
+110 |
Jun15 |
141003 |
265.50 |
265.50 |
260.14 |
261.53 |
-2.47 |
5,088 |
22,136 |
+254 |
Jul15 |
141003 |
265.00 |
265.00 |
261.42 |
262.52 |
-2.49 |
967 |
4,754 |
+137 |
Aug15 |
141003 |
264.55 |
264.66 |
262.48 |
263.54 |
-2.51 |
725 |
2,751 |
+61 |
Sep15 |
141003 |
265.74 |
265.74 |
263.40 |
264.57 |
-2.53 |
766 |
4,406 |
+62 |
Oct15 |
141003 |
265.70 |
266.08 |
264.25 |
265.23 |
-2.53 |
350 |
2,920 |
+17 |
Nov15 |
141003 |
266.71 |
266.71 |
265.00 |
265.63 |
-2.56 |
273 |
2,492 |
+45 |
Dec15 |
141003 |
268.72 |
268.72 |
264.86 |
265.85 |
-2.61 |
948 |
20,034 |
+225 |
Total Volume and Open Interest |
159,263 |
378,390 |
+1,916 |
RBOB Gasoline(NYM) |
Nov14 |
141003 |
241.72 |
242.12 |
235.05 |
237.85 |
-3.06 |
76,966 |
97,520 |
-3,111 |
Dec14 |
141003 |
237.08 |
237.17 |
230.58 |
232.55 |
-3.55 |
41,614 |
58,997 |
+3,664 |
Jan15 |
141003 |
235.43 |
235.97 |
229.76 |
231.50 |
-3.63 |
15,251 |
30,897 |
-136 |
Feb15 |
141003 |
235.00 |
235.00 |
230.89 |
232.46 |
-3.64 |
8,145 |
16,728 |
+748 |
Mar15 |
141003 |
238.13 |
238.13 |
232.90 |
234.39 |
-3.64 |
6,327 |
21,884 |
+815 |
Apr15 |
141003 |
255.40 |
255.40 |
251.96 |
253.31 |
-3.42 |
3,823 |
17,904 |
-638 |
May15 |
141003 |
255.12 |
255.12 |
252.44 |
253.61 |
-3.31 |
2,687 |
10,103 |
-98 |
Jun15 |
141003 |
256.26 |
256.28 |
251.19 |
252.42 |
-3.18 |
2,318 |
10,894 |
+67 |
Jul15 |
141003 |
251.53 |
251.53 |
249.79 |
250.73 |
-3.00 |
709 |
3,461 |
+132 |
Aug15 |
141003 |
248.99 |
248.99 |
247.84 |
248.77 |
-2.79 |
431 |
1,399 |
+43 |
Total Volume and Open Interest |
159,990 |
286,073 |
+1,401 |
e-miNY RBOB Gasoline(NYM) |
Nov14 |
141003 |
237.90 |
237.90 |
237.85 |
237.90 |
-3.00 |
1 |
1 |
+1 |
Dec14 |
141003 |
232.60 |
232.60 |
232.55 |
232.60 |
-3.50 |
|
|
|
Jan15 |
141003 |
231.50 |
231.50 |
231.50 |
231.50 |
-3.60 |
|
|
|
Feb15 |
141003 |
232.50 |
232.50 |
232.46 |
232.50 |
-3.60 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+1 |
Natural Gas(NYM) |
Nov14 |
141003 |
3.960 |
4.047 |
3.945 |
4.039 |
+0.107 |
112,367 |
214,653 |
-7,430 |
Dec14 |
141003 |
4.032 |
4.124 |
4.027 |
4.117 |
+0.105 |
31,569 |
92,511 |
+4,817 |
Jan15 |
141003 |
4.100 |
4.192 |
4.096 |
4.185 |
+0.104 |
33,672 |
134,220 |
-3,791 |
Feb15 |
141003 |
4.104 |
4.174 |
4.088 |
4.170 |
+0.100 |
12,108 |
50,754 |
-337 |
Mar15 |
141003 |
4.048 |
4.090 |
4.013 |
4.088 |
+0.088 |
23,188 |
71,438 |
+308 |
Apr15 |
141003 |
3.789 |
3.811 |
3.763 |
3.810 |
+0.050 |
17,802 |
76,994 |
-1,610 |
May15 |
141003 |
3.782 |
3.785 |
3.743 |
3.783 |
+0.046 |
6,951 |
48,056 |
+961 |
Jun15 |
141003 |
3.800 |
3.810 |
3.768 |
3.810 |
+0.046 |
1,745 |
26,934 |
-124 |
Jul15 |
141003 |
3.818 |
3.837 |
3.797 |
3.837 |
+0.044 |
1,610 |
21,382 |
+75 |
Aug15 |
141003 |
3.828 |
3.845 |
3.807 |
3.845 |
+0.042 |
1,317 |
21,348 |
+499 |
Sep15 |
141003 |
3.826 |
3.834 |
3.799 |
3.834 |
+0.041 |
835 |
15,704 |
-230 |
Oct15 |
141003 |
3.855 |
3.877 |
3.827 |
3.866 |
+0.041 |
2,509 |
34,382 |
+203 |
Nov15 |
141003 |
3.925 |
3.954 |
3.921 |
3.954 |
+0.033 |
1,423 |
19,845 |
-503 |
Dec15 |
141003 |
4.124 |
4.124 |
4.075 |
4.102 |
+0.027 |
263 |
19,181 |
-14 |
Jan16 |
141003 |
4.230 |
4.235 |
4.190 |
4.210 |
+0.024 |
1,069 |
13,287 |
+311 |
Feb16 |
141003 |
4.220 |
4.220 |
4.171 |
4.191 |
+0.022 |
134 |
3,745 |
+7 |
Total Volume and Open Interest |
249,888 |
931,034 |
-6,681 |
Brent Crude Oil(ICE) |
Nov14 |
141003 |
93.75 |
94.06 |
91.48 |
92.31 |
-1.11 |
247,985 |
252,787 |
-16,966 |
Dec14 |
141003 |
94.00 |
94.61 |
92.04 |
92.88 |
-1.12 |
204,293 |
317,104 |
+12,590 |
Jan15 |
141003 |
94.80 |
95.03 |
92.53 |
93.38 |
-1.12 |
60,648 |
137,131 |
+2,583 |
Feb15 |
141003 |
95.22 |
95.45 |
93.01 |
93.82 |
-1.12 |
32,545 |
60,130 |
-1,466 |
Mar15 |
141003 |
95.57 |
95.78 |
93.38 |
94.20 |
-1.11 |
39,237 |
78,785 |
-1,283 |
Apr15 |
141003 |
95.78 |
96.02 |
93.77 |
94.51 |
-1.09 |
21,150 |
48,305 |
+208 |
May15 |
141003 |
95.97 |
96.27 |
94.01 |
94.71 |
-1.08 |
13,544 |
36,234 |
+1,133 |
Jun15 |
141003 |
96.13 |
96.41 |
94.20 |
94.84 |
-1.08 |
38,500 |
101,221 |
+479 |
Jul15 |
141003 |
96.06 |
96.06 |
94.50 |
94.99 |
-1.08 |
3,969 |
27,515 |
-186 |
Aug15 |
141003 |
95.45 |
95.48 |
94.86 |
95.14 |
-1.07 |
2,895 |
27,673 |
+480 |
Sep15 |
141003 |
95.72 |
95.72 |
94.70 |
95.23 |
-1.05 |
5,377 |
31,407 |
+106 |
Oct15 |
141003 |
95.48 |
95.75 |
95.14 |
95.27 |
-1.04 |
782 |
22,054 |
+215 |
Nov15 |
141003 |
95.49 |
95.49 |
95.07 |
95.31 |
-1.01 |
817 |
19,611 |
+268 |
Dec15 |
141003 |
96.37 |
96.74 |
94.75 |
95.27 |
-0.99 |
39,618 |
96,817 |
+3,417 |
Total Volume and Open Interest |
726,901 |
1,448,606 |
+1,202 |
Gas Oil(ICE) |
Oct14 |
141003 |
794.00 |
796.75 |
777.75 |
778.25 |
-7.50 |
45,586 |
89,815 |
-6,276 |
Nov14 |
141003 |
797.25 |
799.75 |
780.50 |
781.25 |
-7.25 |
89,764 |
141,870 |
-1,483 |
Dec14 |
141003 |
800.25 |
801.75 |
783.50 |
784.00 |
-7.50 |
47,712 |
94,351 |
+3,257 |
Jan15 |
141003 |
802.75 |
805.00 |
787.00 |
787.50 |
-7.00 |
17,137 |
51,898 |
+128 |
Feb15 |
141003 |
819.00 |
821.75 |
803.25 |
804.00 |
-7.00 |
3,446 |
25,023 |
+73 |
Mar15 |
141003 |
821.25 |
823.50 |
806.25 |
806.75 |
-6.75 |
2,881 |
15,094 |
+175 |
Apr15 |
141003 |
823.50 |
826.00 |
808.75 |
809.25 |
-6.50 |
1,727 |
7,336 |
+106 |
May15 |
141003 |
827.25 |
827.75 |
811.50 |
812.00 |
-6.25 |
1,575 |
6,579 |
+88 |
Jun15 |
141003 |
830.50 |
830.75 |
814.25 |
814.75 |
-6.25 |
4,171 |
16,730 |
+326 |
Jul15 |
141003 |
832.00 |
832.00 |
817.50 |
817.50 |
-6.25 |
786 |
5,072 |
+41 |
Total Volume and Open Interest |
217,569 |
487,930 |
-3,147 |
Ethanol(CBOT) |
Nov14 |
141003 |
1.487 |
1.528 |
1.471 |
1.500 |
+0.017 |
835 |
1,773 |
+118 |
Dec14 |
141003 |
1.509 |
1.509 |
1.472 |
1.487 |
+0.013 |
534 |
1,212 |
+122 |
Jan15 |
141003 |
1.495 |
1.496 |
1.470 |
1.479 |
+0.013 |
331 |
1,328 |
+193 |
Feb15 |
141003 |
1.503 |
1.503 |
1.480 |
1.487 |
+0.013 |
137 |
567 |
+33 |
Mar15 |
141003 |
1.512 |
1.512 |
1.495 |
1.496 |
+0.013 |
152 |
969 |
+51 |
Apr15 |
141003 |
1.515 |
1.515 |
1.504 |
1.505 |
+0.017 |
29 |
422 |
+8 |
May15 |
141003 |
1.521 |
1.521 |
1.515 |
1.515 |
+0.017 |
0 |
197 |
+0 |
Jun15 |
141003 |
1.540 |
1.540 |
1.529 |
1.529 |
+0.017 |
0 |
228 |
+0 |
Total Volume and Open Interest |
2,089 |
6,870 |
+507 |
WTI Crude Oil(ICE) |
Nov14 |
141003 |
91.31 |
91.77 |
89.36 |
89.74 |
-1.27 |
58,957 |
58,445 |
-1,710 |
Dec14 |
141003 |
90.15 |
90.54 |
88.20 |
88.67 |
-1.21 |
42,657 |
114,526 |
+3,126 |
Jan15 |
141003 |
89.10 |
89.60 |
87.47 |
87.87 |
-1.21 |
17,584 |
33,118 |
-158 |
Feb15 |
141003 |
88.84 |
88.86 |
86.84 |
87.26 |
-1.21 |
7,137 |
10,417 |
-742 |
Mar15 |
141003 |
88.26 |
88.26 |
86.34 |
86.78 |
-1.21 |
6,414 |
27,759 |
+655 |
Apr15 |
141003 |
87.23 |
87.23 |
85.89 |
86.34 |
-1.22 |
3,883 |
5,871 |
+355 |
May15 |
141003 |
86.78 |
86.89 |
85.56 |
86.02 |
-1.24 |
1,910 |
2,975 |
+173 |
Jun15 |
141003 |
87.28 |
87.28 |
85.31 |
85.76 |
-1.26 |
6,738 |
40,343 |
+587 |
Jul15 |
141003 |
85.45 |
85.45 |
85.45 |
85.45 |
-1.28 |
600 |
3,933 |
+47 |
Aug15 |
141003 |
85.22 |
85.22 |
85.22 |
85.22 |
-1.29 |
490 |
2,405 |
+40 |
Sep15 |
141003 |
85.08 |
85.08 |
85.08 |
85.08 |
-1.30 |
454 |
9,121 |
+55 |
Oct15 |
141003 |
85.01 |
85.01 |
85.01 |
85.01 |
-1.30 |
172 |
2,287 |
+18 |
Nov15 |
141003 |
84.99 |
84.99 |
84.99 |
84.99 |
-1.29 |
200 |
5,569 |
+0 |
Dec15 |
141003 |
86.32 |
86.32 |
84.71 |
84.97 |
-1.28 |
7,307 |
72,391 |
-531 |
Jan16 |
141003 |
84.85 |
84.85 |
84.85 |
84.85 |
-1.26 |
71 |
6,667 |
+30 |
Feb16 |
141003 |
84.74 |
84.74 |
84.74 |
84.74 |
-1.24 |
6 |
354 |
-6 |
Total Volume and Open Interest |
155,634 |
468,563 |
+2,088 |
US Dollar Index(ICE) |
Dec14 |
141003 |
85.725 |
86.870 |
85.715 |
86.823 |
+1.132 |
38,962 |
93,129 |
-1,047 |
Mar15 |
141003 |
85.950 |
87.030 |
85.950 |
86.982 |
+1.140 |
416 |
1,340 |
+122 |
Jun15 |
141003 |
86.975 |
87.200 |
86.975 |
87.152 |
+1.140 |
1 |
168 |
+1 |
Total Volume and Open Interest |
39,379 |
94,664 |
-924 |
Australian Dollar(CME) |
Dec14 |
141003 |
87.59 |
87.62 |
85.98 |
86.28 |
-1.32 |
155,217 |
124,448 |
+5,761 |
Mar15 |
141003 |
86.99 |
87.01 |
85.44 |
85.72 |
-1.31 |
148 |
308 |
-3 |
Jun15 |
141003 |
85.06 |
85.17 |
85.06 |
85.17 |
-1.31 |
0 |
44 |
+0 |
Total Volume and Open Interest |
155,365 |
124,839 |
+5,758 |
British Pound(CME) |
Dec14 |
141003 |
161.42 |
161.49 |
159.41 |
159.53 |
-1.83 |
95,734 |
132,435 |
+403 |
Mar15 |
141003 |
161.06 |
161.06 |
159.30 |
159.37 |
-1.83 |
148 |
232 |
+27 |
Jun15 |
141003 |
160.28 |
160.28 |
159.18 |
159.18 |
-1.83 |
1 |
110 |
+0 |
Total Volume and Open Interest |
95,883 |
132,799 |
+430 |
Canadian Dollar(CME) |
Dec14 |
141003 |
89.45 |
89.49 |
88.57 |
88.67 |
-0.79 |
71,225 |
85,083 |
+2,115 |
Mar15 |
141003 |
89.27 |
89.27 |
88.40 |
88.48 |
-0.79 |
2,759 |
7,100 |
+2,490 |
Jun15 |
141003 |
89.08 |
89.08 |
88.26 |
88.29 |
-0.79 |
26 |
692 |
+11 |
Sep15 |
141003 |
88.27 |
88.27 |
88.10 |
88.13 |
-0.78 |
28 |
983 |
+20 |
Total Volume and Open Interest |
74,058 |
94,070 |
+4,652 |
Japanese Yen(CME) |
Dec14 |
141003 |
92.33 |
92.34 |
91.03 |
91.07 |
-1.22 |
215,024 |
232,210 |
-5,480 |
Mar15 |
141003 |
92.26 |
92.26 |
91.17 |
91.17 |
-1.22 |
188 |
1,742 |
+21 |
Jun15 |
141003 |
91.28 |
91.28 |
91.28 |
91.28 |
-1.22 |
2 |
46 |
+0 |
Total Volume and Open Interest |
215,214 |
234,018 |
-5,459 |
Swiss Franc(CME) |
Dec14 |
141003 |
104.95 |
104.95 |
103.33 |
103.38 |
-1.54 |
40,755 |
57,139 |
+80 |
Mar15 |
141003 |
104.93 |
104.93 |
103.51 |
103.51 |
-1.54 |
4 |
144 |
+0 |
Jun15 |
141003 |
103.65 |
103.65 |
103.65 |
103.65 |
-1.55 |
1 |
2 |
+0 |
Total Volume and Open Interest |
40,770 |
57,298 |
+75 |
EuroFX(CME) |
Dec14 |
141003 |
126.79 |
126.79 |
125.06 |
125.15 |
-1.66 |
264,611 |
404,171 |
-1,561 |
Mar15 |
141003 |
126.84 |
126.84 |
125.16 |
125.24 |
-1.66 |
757 |
4,248 |
+294 |
Jun15 |
141003 |
126.88 |
126.88 |
125.28 |
125.37 |
-1.66 |
59 |
380 |
+11 |
Total Volume and Open Interest |
265,428 |
408,878 |
-1,256 |
Mexican Peso(CME) |
Oct14 |
141003 |
740.00 |
740.75 |
740.00 |
740.75 |
-6.88 |
0 |
10 |
+0 |
Nov14 |
141003 |
739.00 |
739.00 |
739.00 |
739.00 |
-6.75 |
|
|
|
Total Volume and Open Interest |
51,166 |
148,947 |
+269 |
Brazilian Real(CME) |
Nov14 |
141003 |
399.00 |
403.25 |
395.90 |
400.75 |
+0.75 |
858 |
1,713 |
+29 |
Dec14 |
141003 |
394.30 |
400.80 |
392.95 |
397.60 |
+0.65 |
2,401 |
7,818 |
-1,447 |
Jan15 |
141003 |
395.00 |
397.95 |
390.40 |
394.70 |
+0.80 |
0 |
23,411 |
+0 |
Feb15 |
141003 |
391.80 |
391.80 |
391.80 |
391.80 |
+0.90 |
|
|
|
Total Volume and Open Interest |
3,259 |
45,157 |
-1,418 |
30-Year T-Bonds(CBOT) |
Dec14 |
141003 |
139~030 |
139~130 |
138~110 |
139~070 |
+0~070 |
520,531 |
865,832 |
-3,336 |
Mar15 |
141003 |
137~000 |
137~240 |
137~000 |
137~230 |
+0~070 |
57 |
82 |
+4 |
Jun15 |
141003 |
137~230 |
137~230 |
137~160 |
137~230 |
+0~070 |
|
|
|
Total Volume and Open Interest |
520,588 |
865,914 |
-3,332 |
10-Year T-Notes(CBOT) |
Dec14 |
141003 |
125~125 |
125~130 |
124~260 |
125~045 |
-0~055 |
1,962,214 |
2,758,456 |
+29,804 |
Mar15 |
141003 |
124~080 |
124~110 |
123~280 |
124~070 |
-0~040 |
1,831 |
2,850 |
+473 |
Jun15 |
141003 |
124~070 |
124~110 |
124~070 |
124~070 |
-0~040 |
|
|
|
Total Volume and Open Interest |
1,964,045 |
2,761,306 |
+30,277 |
5-Year T-Notes(CBOT) |
Dec14 |
141003 |
118~240 |
118~242 |
118~102 |
118~154 |
-0~060 |
1,101,160 |
2,109,298 |
+14,468 |
Mar15 |
141003 |
117~200 |
117~260 |
117~200 |
117~200 |
-0~060 |
0 |
35 |
+0 |
Jun15 |
141003 |
117~200 |
117~260 |
117~200 |
117~200 |
-0~060 |
|
|
|
Total Volume and Open Interest |
1,101,160 |
2,109,333 |
+14,468 |
2 Year T-Notes(CBOT) |
Dec14 |
141003 |
109~176 |
109~180 |
109~144 |
109~152 |
-0~020 |
638,164 |
1,497,907 |
-110,082 |
Mar15 |
141003 |
108~316 |
109~020 |
108~316 |
108~316 |
-0~022 |
783 |
2,006 |
+503 |
Jun15 |
141003 |
108~316 |
109~020 |
108~316 |
108~316 |
-0~022 |
|
|
|
Total Volume and Open Interest |
638,947 |
1,499,913 |
-109,579 |
Eurodollars(CME) |
Dec14 |
141003 |
99.765 |
99.765 |
99.760 |
99.760 |
-0.005 |
255,228 |
928,752 |
-21,478 |
Mar15 |
141003 |
99.685 |
99.690 |
99.665 |
99.675 |
-0.015 |
311,904 |
1,164,207 |
+11,259 |
Jun15 |
141003 |
99.485 |
99.490 |
99.450 |
99.470 |
-0.015 |
422,656 |
1,125,011 |
-15,209 |
Sep15 |
141003 |
99.225 |
99.235 |
99.185 |
99.205 |
-0.020 |
440,127 |
951,658 |
-25,291 |
Dec15 |
141003 |
98.950 |
98.960 |
98.900 |
98.915 |
-0.030 |
778,102 |
1,346,821 |
-45,617 |
Mar16 |
141003 |
98.675 |
98.690 |
98.610 |
98.630 |
-0.040 |
535,102 |
1,075,574 |
-94,380 |
Jun16 |
141003 |
98.405 |
98.415 |
98.325 |
98.345 |
-0.050 |
439,189 |
894,431 |
-24,090 |
Sep16 |
141003 |
98.145 |
98.145 |
98.055 |
98.075 |
-0.055 |
401,723 |
732,618 |
-22,500 |
Dec16 |
141003 |
97.890 |
97.895 |
97.795 |
97.820 |
-0.060 |
553,132 |
1,129,489 |
-13,053 |
Mar17 |
141003 |
97.690 |
97.690 |
97.585 |
97.615 |
-0.055 |
245,029 |
567,509 |
-14,896 |
Jun17 |
141003 |
97.500 |
97.500 |
97.400 |
97.430 |
-0.055 |
207,830 |
544,755 |
+6,682 |
Sep17 |
141003 |
97.360 |
97.365 |
97.255 |
97.290 |
-0.050 |
188,409 |
381,849 |
+4,686 |
Dec17 |
141003 |
97.230 |
97.230 |
97.120 |
97.165 |
-0.045 |
284,560 |
566,812 |
+17,405 |
Mar18 |
141003 |
97.135 |
97.135 |
97.030 |
97.080 |
-0.040 |
116,481 |
279,522 |
+10,958 |
Jun18 |
141003 |
97.055 |
97.055 |
96.955 |
97.005 |
-0.035 |
106,746 |
243,160 |
+8,269 |
Sep18 |
141003 |
96.985 |
96.990 |
96.885 |
96.940 |
-0.030 |
82,711 |
145,906 |
+3,235 |
Dec18 |
141003 |
96.910 |
96.910 |
96.815 |
96.875 |
-0.025 |
82,128 |
226,578 |
+18,934 |
Mar19 |
141003 |
96.845 |
96.850 |
96.765 |
96.825 |
-0.020 |
34,685 |
123,746 |
-314 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Dec14 |
141003 |
154~07 |
154~28 |
153~07 |
154~19 |
+0~17 |
104,809 |
519,194 |
+4,620 |
Mar15 |
141003 |
153~30 |
153~30 |
153~13 |
153~30 |
+0~17 |
|
|
|
Jun15 |
141003 |
153~30 |
153~30 |
153~13 |
153~30 |
+0~17 |
|
|
|
Total Volume and Open Interest |
104,809 |
519,194 |
+4,620 |
30 Day Federal Funds(CBOT) |
Oct14 |
141003 |
99.915 |
99.915 |
99.910 |
99.915 |
unch |
10,329 |
35,904 |
+4,020 |
Nov14 |
141003 |
99.920 |
99.920 |
99.910 |
99.910 |
unch |
3,084 |
31,522 |
+38 |
Dec14 |
141003 |
99.915 |
99.915 |
99.910 |
99.915 |
unch |
2,127 |
40,119 |
-345 |
Jan15 |
141003 |
99.915 |
99.915 |
99.910 |
99.915 |
+0.005 |
2,831 |
46,817 |
-578 |
Feb15 |
141003 |
99.905 |
99.905 |
99.900 |
99.905 |
unch |
1,995 |
50,547 |
+267 |
Mar15 |
141003 |
99.895 |
99.895 |
99.885 |
99.890 |
unch |
3,734 |
48,879 |
+902 |
Total Volume and Open Interest |
70,023 |
569,211 |
+7,952 |
3-Mth Euro-Yen(CME) |
Dec14 |
141003 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
141003 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
141003 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Sep15 |
141003 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec15 |
141003 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar16 |
141003 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun16 |
141003 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep16 |
141003 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec16 |
141003 |
99.695 |
99.695 |
99.695 |
99.695 |
unch |
|
|
|
Mar17 |
141003 |
99.555 |
99.555 |
99.555 |
99.555 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec14 |
141003 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
141003 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
141003 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
1 |
+0 |
Sep15 |
141003 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
141003 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
141003 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun16 |
141003 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Sep16 |
141003 |
99.36 |
99.36 |
99.36 |
99.36 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
69 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec14 |
141003 |
145.90 |
146.02 |
145.83 |
145.98 |
+0.06 |
2,126 |
19,159 |
+263 |
Mar15 |
141003 |
145.46 |
145.46 |
145.46 |
145.46 |
+0.06 |
|
|
|
Jun15 |
141003 |
144.89 |
144.89 |
144.89 |
144.89 |
+0.06 |
|
|
|
Total Volume and Open Interest |
2,126 |
19,159 |
+263 |
Euro-Bund(EUREX) |
Dec14 |
141003 |
149.99 |
150.07 |
149.45 |
149.82 |
-0.30 |
892,526 |
1,225,189 |
-509 |
Mar15 |
141003 |
150.61 |
150.61 |
150.16 |
150.47 |
-0.29 |
941 |
2,027 |
+796 |
Jun15 |
141003 |
148.82 |
148.82 |
148.82 |
148.82 |
+0.20 |
0 |
3 |
-1 |
Total Volume and Open Interest |
893,467 |
1,227,219 |
+286 |
Euro-Bobl(EUREX) |
Dec14 |
141003 |
127.85 |
127.89 |
127.70 |
127.81 |
-0.15 |
419,095 |
899,595 |
+412 |
Mar15 |
141003 |
129.00 |
129.00 |
129.00 |
129.00 |
-0.11 |
2 |
45 |
+0 |
Jun15 |
141003 |
127.81 |
127.81 |
127.81 |
127.81 |
-0.15 |
|
|
|
Total Volume and Open Interest |
419,097 |
899,640 |
+412 |
3-Mth Euribor(EUREX) |
Dec14 |
141003 |
99.925 |
99.925 |
99.925 |
99.925 |
-0.005 |
0 |
3,833 |
+0 |
Mar15 |
141003 |
99.930 |
99.930 |
99.930 |
99.930 |
-0.010 |
66 |
3,917 |
-27 |
Jun15 |
141003 |
99.935 |
99.935 |
99.930 |
99.930 |
-0.010 |
255 |
1,847 |
-98 |
Total Volume and Open Interest |
579 |
48,863 |
-18 |
Long Gilt(LIFFE) |
Dec14 |
141003 |
113~30 |
113~31 |
113~10 |
113~16 |
-0~15 |
181,159 |
417,681 |
+3,078 |
Mar15 |
141003 |
113~16 |
113~16 |
113~16 |
113~16 |
-0~15 |
|
|
|
Total Volume and Open Interest |
181,159 |
417,681 |
+3,078 |
3-Mth Short Sterling(LIFFE) |
Dec14 |
141003 |
99.35 |
99.37 |
99.34 |
99.36 |
+0.01 |
62,744 |
476,127 |
+7,970 |
Mar15 |
141003 |
99.20 |
99.22 |
99.17 |
99.19 |
-0.01 |
90,776 |
416,823 |
+10,040 |
Jun15 |
141003 |
99.03 |
99.06 |
98.98 |
99.00 |
-0.03 |
102,220 |
374,383 |
-3,715 |
Sep15 |
141003 |
98.84 |
98.88 |
98.79 |
98.81 |
-0.04 |
76,568 |
273,647 |
+11,234 |
Dec15 |
141003 |
98.66 |
98.69 |
98.60 |
98.62 |
-0.05 |
139,351 |
321,107 |
+12,996 |
Mar16 |
141003 |
98.47 |
98.52 |
98.42 |
98.44 |
-0.06 |
78,863 |
162,261 |
+7,234 |
Total Volume and Open Interest |
900,076 |
3,061,963 |
+63,772 |
3-Mth Euribor(LIFFE) |
Dec14 |
141003 |
99.925 |
99.940 |
99.915 |
99.920 |
-0.005 |
61,148 |
491,496 |
+5,042 |
Mar15 |
141003 |
99.935 |
99.955 |
99.925 |
99.930 |
-0.005 |
51,403 |
404,903 |
-1,572 |
Jun15 |
141003 |
99.935 |
99.955 |
99.925 |
99.930 |
-0.010 |
45,358 |
387,570 |
+5,458 |
Total Volume and Open Interest |
447,417 |
3,338,731 |
+15,493 |
3-Mth Aus T-Bills(SFE) |
Dec14 |
141003 |
97.33 |
97.33 |
97.31 |
97.32 |
-0.01 |
8,668 |
200,378 |
-938 |
Mar15 |
141003 |
97.31 |
97.33 |
97.30 |
97.31 |
-0.01 |
25,523 |
185,616 |
+1,163 |
Jun15 |
141003 |
97.30 |
97.32 |
97.28 |
97.29 |
-0.02 |
32,648 |
183,722 |
-4,370 |
Sep15 |
141003 |
97.27 |
97.29 |
97.24 |
97.25 |
-0.02 |
19,784 |
141,126 |
-770 |
Dec15 |
141003 |
97.21 |
97.23 |
97.18 |
97.20 |
-0.02 |
10,236 |
78,304 |
-1,053 |
Mar16 |
141003 |
97.14 |
97.16 |
97.11 |
97.12 |
-0.02 |
5,869 |
53,330 |
-810 |
Jun16 |
141003 |
97.05 |
97.07 |
97.01 |
97.03 |
-0.02 |
6,000 |
27,755 |
-647 |
Sep16 |
141003 |
96.95 |
96.99 |
96.93 |
96.94 |
-0.03 |
1,712 |
19,611 |
+1,140 |
Dec16 |
141003 |
96.89 |
96.89 |
96.85 |
96.85 |
-0.04 |
264 |
1,612 |
+252 |
Mar17 |
141003 |
96.79 |
96.79 |
96.75 |
96.75 |
-0.04 |
132 |
734 |
+45 |
Total Volume and Open Interest |
110,961 |
892,683 |
-5,988 |
10-Year Aus T-Bonds(SFE) |
Dec14 |
141003 |
96.54 |
96.58 |
96.49 |
96.51 |
-0.04 |
99,014 |
570,456 |
+11,957 |
Mar15 |
141003 |
96.51 |
96.51 |
96.51 |
96.51 |
-0.04 |
|
|
|
Total Volume and Open Interest |
99,014 |
570,456 |
+11,957 |
3-Year Aus T-Bonds(SFE) |
Dec14 |
141003 |
97.31 |
97.34 |
97.26 |
97.28 |
-0.04 |
204,332 |
564,459 |
+6,026 |
Mar15 |
141003 |
97.28 |
97.28 |
97.28 |
97.28 |
-0.04 |
|
|
|
Total Volume and Open Interest |
204,332 |
564,459 |
+6,026 |
Gold(CMX) |
Oct14 |
141003 |
1212.4 |
1212.4 |
1191.0 |
1192.2 |
-22.0 |
178 |
2,310 |
-188 |
Dec14 |
141003 |
1213.9 |
1215.7 |
1190.3 |
1192.9 |
-22.2 |
146,536 |
278,900 |
+681 |
Feb15 |
141003 |
1213.1 |
1213.7 |
1190.9 |
1193.5 |
-22.2 |
3,328 |
27,212 |
+75 |
Apr15 |
141003 |
1215.6 |
1215.6 |
1192.4 |
1194.1 |
-22.2 |
952 |
21,322 |
+10 |
Jun15 |
141003 |
1214.1 |
1214.1 |
1192.0 |
1194.8 |
-22.1 |
525 |
10,126 |
+15 |
Aug15 |
141003 |
1210.9 |
1210.9 |
1195.1 |
1195.6 |
-22.1 |
13 |
6,024 |
+2 |
Oct15 |
141003 |
1200.0 |
1200.0 |
1196.4 |
1196.4 |
-22.1 |
1 |
768 |
-1 |
Dec15 |
141003 |
1216.5 |
1216.5 |
1195.2 |
1197.7 |
-22.0 |
27 |
13,726 |
+5 |
Feb16 |
141003 |
1203.6 |
1205.6 |
1199.3 |
1199.3 |
-21.9 |
0 |
1,911 |
+0 |
Apr16 |
141003 |
1201.2 |
1201.2 |
1201.2 |
1201.2 |
-21.9 |
0 |
196 |
+0 |
Jun16 |
141003 |
1203.4 |
1203.4 |
1203.4 |
1203.4 |
-21.8 |
0 |
4,108 |
+0 |
Aug16 |
141003 |
1206.3 |
1206.3 |
1206.3 |
1206.3 |
-21.6 |
|
|
|
Total Volume and Open Interest |
151,873 |
380,473 |
+599 |
Silver(CMX) |
Dec14 |
141003 |
1706.0 |
1715.5 |
1664.0 |
1682.6 |
-22.1 |
49,855 |
123,414 |
-1,407 |
Mar15 |
141003 |
1719.0 |
1719.0 |
1672.5 |
1686.7 |
-22.1 |
1,308 |
18,791 |
+548 |
May15 |
141003 |
1713.0 |
1713.0 |
1689.0 |
1689.1 |
-22.1 |
195 |
5,752 |
+21 |
Jul15 |
141003 |
1691.0 |
1691.0 |
1691.0 |
1691.0 |
-22.1 |
144 |
4,158 |
+9 |
Sep15 |
141003 |
1720.5 |
1720.5 |
1693.0 |
1693.0 |
-21.9 |
89 |
1,686 |
+87 |
Dec15 |
141003 |
1719.5 |
1721.0 |
1695.8 |
1695.8 |
-21.7 |
291 |
9,824 |
-128 |
Mar16 |
141003 |
1699.7 |
1699.7 |
1699.7 |
1699.7 |
-21.4 |
4 |
394 |
+0 |
Total Volume and Open Interest |
52,076 |
172,201 |
-1,021 |
Platinum(NYMEX) |
Oct14 |
141003 |
1267.9 |
1270.3 |
1225.1 |
1226.0 |
-43.1 |
931 |
673 |
-159 |
Jan15 |
141003 |
1270.1 |
1274.2 |
1222.2 |
1226.9 |
-43.5 |
25,310 |
57,913 |
+471 |
Apr15 |
141003 |
1274.3 |
1274.3 |
1225.6 |
1228.5 |
-43.5 |
65 |
894 |
+47 |
Jul15 |
141003 |
1230.9 |
1230.9 |
1230.9 |
1230.9 |
-43.5 |
0 |
1 |
+0 |
Total Volume and Open Interest |
26,320 |
59,544 |
+352 |
Palladium(NYMEX) |
Dec14 |
141003 |
769.65 |
773.85 |
752.25 |
754.55 |
-14.10 |
5,400 |
33,996 |
+265 |
Mar15 |
141003 |
766.00 |
768.30 |
753.00 |
755.00 |
-14.10 |
32 |
503 |
+29 |
Jun15 |
141003 |
755.95 |
755.95 |
754.95 |
754.95 |
-14.10 |
0 |
31 |
+0 |
Total Volume and Open Interest |
5,432 |
34,532 |
+294 |
Copper(CMX) |
Dec14 |
141003 |
300.85 |
301.70 |
299.15 |
299.85 |
unch |
44,752 |
110,088 |
-2,459 |
Mar15 |
141003 |
301.15 |
302.00 |
299.60 |
300.20 |
-0.10 |
3,070 |
31,841 |
+98 |
May15 |
141003 |
301.05 |
301.45 |
300.50 |
300.55 |
-0.05 |
580 |
6,756 |
+240 |
Jul15 |
141003 |
301.50 |
302.35 |
300.70 |
300.70 |
unch |
118 |
1,329 |
+15 |
Sep15 |
141003 |
300.75 |
300.80 |
300.70 |
300.70 |
+0.10 |
21 |
878 |
+6 |
Total Volume and Open Interest |
49,068 |
158,367 |
-2,022 |
DJIA Index(CBOT) |
Dec14 |
141003 |
16756 |
16930 |
16754 |
16921 |
+197 |
671 |
7,584 |
+118 |
Mar15 |
141003 |
16850 |
16850 |
16653 |
16850 |
+197 |
|
|
|
Jun15 |
141003 |
16760 |
16760 |
16563 |
16760 |
+197 |
|
|
|
Sep15 |
141003 |
16670 |
16670 |
16473 |
16670 |
+197 |
|
|
|
Total Volume and Open Interest |
671 |
7,584 |
+118 |
E-mini DJIA Index(CBOT) |
Dec14 |
141003 |
16723 |
16947 |
16705 |
16921 |
+197 |
227,999 |
135,611 |
-2,639 |
Mar15 |
141003 |
16780 |
16857 |
16780 |
16850 |
+197 |
18 |
156 |
+7 |
Jun15 |
141003 |
16720 |
16760 |
16720 |
16760 |
+197 |
0 |
2 |
+0 |
Sep15 |
141003 |
16670 |
16670 |
16670 |
16670 |
+197 |
|
|
|
Total Volume and Open Interest |
228,017 |
135,769 |
-2,632 |
S & P 500(CME) |
Dec14 |
141003 |
1938.90 |
1964.20 |
1935.90 |
1960.30 |
+21.70 |
5,984 |
120,978 |
-1,717 |
Mar15 |
141003 |
1952.50 |
1955.00 |
1952.50 |
1952.50 |
+21.80 |
179 |
5,501 |
+115 |
Jun15 |
141003 |
1945.40 |
1947.50 |
1945.40 |
1945.40 |
+21.90 |
150 |
189 |
+150 |
Sep15 |
141003 |
1938.80 |
1940.90 |
1938.80 |
1938.80 |
+21.90 |
0 |
14 |
+0 |
Total Volume and Open Interest |
6,313 |
126,696 |
-1,452 |
S & P 500 E-Mini(Globex) |
Dec14 |
141003 |
1938.50 |
1964.50 |
1935.75 |
1960.25 |
+21.75 |
2,450,968 |
2,790,666 |
-3,969 |
Mar15 |
141003 |
1931.00 |
1956.25 |
1928.00 |
1952.50 |
+21.75 |
3,660 |
5,209 |
+689 |
Total Volume and Open Interest |
2,454,745 |
2,796,625 |
-3,270 |
NASDAQ 100(CME) |
Dec14 |
141003 |
3987.30 |
4035.00 |
3970.80 |
4016.00 |
+38.00 |
1,007 |
6,036 |
+229 |
Mar15 |
141003 |
4009.50 |
4009.50 |
3990.00 |
4009.50 |
+38.00 |
|
|
|
Jun15 |
141003 |
3997.50 |
3997.50 |
3997.50 |
3997.50 |
+38.00 |
|
|
|
Total Volume and Open Interest |
1,007 |
6,036 |
+229 |
NASDAQ 100 E-Mini(Globex) |
Dec14 |
141003 |
3974.50 |
4034.80 |
3970.50 |
4016.00 |
+38.00 |
435,753 |
377,799 |
-83 |
Mar15 |
141003 |
3966.50 |
4027.30 |
3964.80 |
4009.50 |
+38.00 |
440 |
127 |
-61 |
Total Volume and Open Interest |
436,194 |
377,962 |
-145 |
S & P Midcap 400(CME) |
Dec14 |
141003 |
1359.50 |
1359.50 |
1358.20 |
1358.20 |
+8.40 |
207 |
1,592 |
+178 |
Mar15 |
141003 |
1354.20 |
1354.20 |
1354.20 |
1354.20 |
+8.40 |
|
|
|
Jun15 |
141003 |
1352.20 |
1352.20 |
1352.20 |
1352.20 |
+8.40 |
|
|
|
Total Volume and Open Interest |
207 |
1,592 |
+178 |
Volatility Index(CBOE) |
Oct14 |
141003 |
16.50 |
16.65 |
15.05 |
15.20 |
-1.35 |
112,041 |
128,071 |
-7,601 |
Nov14 |
141003 |
16.80 |
16.90 |
15.75 |
15.80 |
-1.00 |
67,794 |
77,099 |
+848 |
Dec14 |
141003 |
17.00 |
17.13 |
16.10 |
16.15 |
-0.90 |
22,883 |
45,450 |
+1,103 |
Jan15 |
141003 |
17.65 |
17.76 |
16.80 |
16.85 |
-0.80 |
18,951 |
37,544 |
-411 |
Total Volume and Open Interest |
239,689 |
358,858 |
-5,283 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec14 |
141003 |
15635 |
16000 |
15595 |
15935 |
+310 |
19,873 |
62,241 |
-1,303 |
Mar15 |
141003 |
15965 |
15965 |
15965 |
15965 |
+310 |
1 |
90 |
-1 |
Total Volume and Open Interest |
19,874 |
62,331 |
-1,304 |
Nikkei 225(SGX) |
Dec14 |
141003 |
15730 |
15790 |
15375 |
15740 |
+35 |
87,799 |
289,395 |
-2,668 |
Mar15 |
141003 |
15500 |
15725 |
15500 |
15725 |
+40 |
1 |
208 |
-1 |
Jun15 |
141003 |
15635 |
15635 |
15635 |
15635 |
+35 |
0 |
2,601 |
+0 |
Total Volume and Open Interest |
87,891 |
308,864 |
-2,683 |
CAC 40(EURONEXT) |
Oct14 |
141003 |
4268.5 |
4294.5 |
4256.5 |
4279.0 |
+40.0 |
126,479 |
288,039 |
+8,482 |
Nov14 |
141003 |
4267.5 |
4290.0 |
4256.0 |
4277.0 |
+40.0 |
99 |
363 |
+23 |
Dec14 |
141003 |
4261.0 |
4278.0 |
4244.5 |
4265.5 |
+40.0 |
488 |
12,528 |
+766 |
Total Volume and Open Interest |
127,066 |
300,949 |
+9,271 |
Hang Seng Index(HKFE) |
Oct14 |
141003 |
22821 |
23100 |
22511 |
22993 |
+173 |
76,666 |
118,750 |
+5,485 |
Nov14 |
141003 |
22850 |
23085 |
22513 |
22996 |
+177 |
|
|
|
Dec14 |
141003 |
22848 |
23112 |
22268 |
23002 |
+167 |
598 |
6,342 |
-140 |
Total Volume and Open Interest |
97,989 |
145,834 |
-17,047 |
DAX(EUREX) |
Dec14 |
141003 |
9216.0 |
9216.0 |
9216.0 |
9216.0 |
unch |
135,511 |
133,255 |
+354 |
Mar15 |
141003 |
9225.0 |
9225.0 |
9225.0 |
9225.0 |
unch |
424 |
5,553 |
+132 |
Jun15 |
141003 |
9237.0 |
9237.0 |
9237.0 |
9237.0 |
unch |
224 |
212 |
+210 |
Total Volume and Open Interest |
136,159 |
139,020 |
+696 |
FT-SE 100(EURONEXT) |
Dec14 |
141003 |
6443.50 |
6516.50 |
6442.50 |
6498.50 |
+68.50 |
164,206 |
580,050 |
-2,475 |
Mar15 |
141003 |
6420.50 |
6460.50 |
6420.50 |
6448.50 |
+68.00 |
2 |
1,023 |
+1 |
Jun15 |
141003 |
6396.50 |
6396.50 |
6396.50 |
6396.50 |
+66.50 |
0 |
40 |
+0 |
Total Volume and Open Interest |
164,208 |
581,113 |
-2,474 |
SPI 200(SFE) |
Dec14 |
141003 |
5280.0 |
5320.0 |
5223.0 |
5319.0 |
+36.0 |
41,656 |
219,704 |
+1,373 |
Mar15 |
141003 |
5279.0 |
5279.0 |
5279.0 |
5279.0 |
+36.0 |
26 |
2,255 |
-96 |
Jun15 |
141003 |
5277.0 |
5277.0 |
5277.0 |
5277.0 |
+36.0 |
72 |
2,695 |
-2 |
Total Volume and Open Interest |
41,916 |
226,926 |
+1,399 |
FTSE MIB(ISE) |
Dec14 |
141003 |
19975.00 |
20195.00 |
19950.00 |
20174.00 |
+272.00 |
31,984 |
42,514 |
+422 |
Mar15 |
141003 |
20050.00 |
20191.00 |
20010.00 |
20191.00 |
+269.00 |
14 |
248 |
-1 |
Jun15 |
141003 |
19836.00 |
19836.00 |
19836.00 |
19836.00 |
+269.00 |
|
|
|
Total Volume and Open Interest |
31,998 |
42,762 |
+421 |
KOSPI 200(KFE) |
Dec14 |
141002 |
254.40 |
255.00 |
249.75 |
250.90 |
-3.50 |
161,280 |
113,130 |
+2,912 |
Mar15 |
141002 |
253.25 |
253.95 |
248.80 |
250.00 |
-3.25 |
200 |
2,003 |
+43 |
Jun15 |
141002 |
251.25 |
251.25 |
251.25 |
251.25 |
-4.90 |
1 |
1,153 |
+1 |
Total Volume and Open Interest |
161,483 |
116,413 |
+2,957 |
GSCI(CME) |
Oct14 |
141003 |
567.50 |
569.00 |
564.00 |
566.00 |
-5.50 |
304 |
7,602 |
-223 |
Nov14 |
141003 |
566.35 |
567.80 |
562.80 |
565.00 |
-5.30 |
200 |
1,317 |
+170 |
Dec14 |
141003 |
565.20 |
570.55 |
563.00 |
565.20 |
-5.30 |
|
|
|
Total Volume and Open Interest |
504 |
8,919 |
-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. |
|
|