|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed October 08, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov14 |
141008 |
939.00 |
949.75 |
926.50 |
935.00 |
-5.75 |
145,530 |
365,361 |
-9,936 |
Jan15 |
141008 |
947.25 |
958.00 |
935.00 |
943.50 |
-5.75 |
37,109 |
137,742 |
+4,726 |
Mar15 |
141008 |
954.75 |
966.00 |
943.50 |
952.00 |
-5.75 |
21,246 |
90,483 |
+1,382 |
May15 |
141008 |
964.25 |
974.25 |
952.25 |
960.50 |
-5.00 |
6,766 |
52,793 |
+557 |
Jul15 |
141008 |
970.50 |
981.25 |
959.25 |
967.75 |
-4.00 |
11,539 |
54,199 |
+654 |
Aug15 |
141008 |
972.00 |
975.25 |
964.00 |
970.50 |
-3.75 |
182 |
2,923 |
+5 |
Sep15 |
141008 |
966.00 |
969.75 |
957.75 |
962.50 |
-3.75 |
28 |
853 |
+10 |
Nov15 |
141008 |
960.50 |
970.00 |
950.50 |
959.50 |
-3.75 |
14,543 |
65,054 |
+1,330 |
Jan16 |
141008 |
967.75 |
974.00 |
958.00 |
965.50 |
-4.00 |
146 |
873 |
+29 |
Mar16 |
141008 |
970.75 |
974.75 |
970.75 |
970.75 |
-4.00 |
50 |
404 |
-8 |
May16 |
141008 |
968.75 |
977.50 |
967.25 |
973.75 |
-3.75 |
24 |
158 |
+5 |
Jul16 |
141008 |
980.25 |
984.25 |
980.25 |
980.25 |
-4.00 |
20 |
227 |
+3 |
Aug16 |
141008 |
980.25 |
984.25 |
980.25 |
980.25 |
-4.00 |
0 |
27 |
+0 |
Sep16 |
141008 |
971.25 |
975.25 |
971.25 |
971.25 |
-4.00 |
0 |
14 |
+0 |
Total Volume and Open Interest |
237,345 |
772,619 |
-1,146 |
Soybean Meal(CBOT) |
Oct14 |
141008 |
327.00 |
330.00 |
323.00 |
329.80 |
+2.80 |
1,099 |
2,913 |
-435 |
Dec14 |
141008 |
312.30 |
314.80 |
307.10 |
309.80 |
-2.80 |
48,026 |
169,666 |
+1,957 |
Jan15 |
141008 |
310.10 |
313.20 |
305.60 |
308.00 |
-3.00 |
12,004 |
46,379 |
+1,381 |
Mar15 |
141008 |
307.80 |
310.20 |
302.80 |
305.20 |
-2.60 |
10,401 |
48,740 |
+1,114 |
May15 |
141008 |
305.80 |
309.10 |
301.70 |
304.20 |
-1.90 |
3,505 |
30,799 |
-84 |
Jul15 |
141008 |
307.00 |
310.70 |
303.50 |
305.70 |
-1.80 |
3,622 |
29,537 |
-131 |
Aug15 |
141008 |
311.00 |
311.00 |
305.20 |
306.90 |
-1.70 |
290 |
5,371 |
+91 |
Sep15 |
141008 |
311.60 |
311.70 |
306.40 |
307.90 |
-1.60 |
226 |
3,590 |
+66 |
Oct15 |
141008 |
309.90 |
310.10 |
304.80 |
306.50 |
-1.10 |
176 |
2,943 |
+28 |
Dec15 |
141008 |
307.00 |
310.00 |
304.00 |
306.40 |
-1.10 |
1,035 |
14,860 |
-78 |
Total Volume and Open Interest |
80,385 |
355,686 |
+3,909 |
Soybean Oil(CBOT) |
Oct14 |
141008 |
32.90 |
32.96 |
32.73 |
32.88 |
-0.08 |
926 |
1,663 |
-531 |
Dec14 |
141008 |
33.19 |
33.27 |
32.82 |
33.02 |
-0.08 |
54,299 |
206,479 |
+3,071 |
Jan15 |
141008 |
33.45 |
33.52 |
33.09 |
33.30 |
-0.07 |
10,634 |
55,877 |
+688 |
Mar15 |
141008 |
33.58 |
33.78 |
33.34 |
33.57 |
-0.05 |
6,166 |
39,315 |
+160 |
May15 |
141008 |
33.84 |
33.92 |
33.48 |
33.75 |
-0.02 |
2,796 |
24,684 |
+352 |
Jul15 |
141008 |
34.00 |
34.08 |
33.62 |
33.93 |
+0.01 |
4,339 |
25,099 |
+297 |
Aug15 |
141008 |
34.11 |
34.11 |
33.77 |
34.01 |
+0.01 |
469 |
4,378 |
+86 |
Sep15 |
141008 |
34.15 |
34.15 |
33.75 |
34.02 |
-0.01 |
787 |
3,626 |
+68 |
Oct15 |
141008 |
33.92 |
33.98 |
33.58 |
33.85 |
-0.03 |
256 |
3,184 |
+147 |
Dec15 |
141008 |
33.95 |
33.95 |
33.48 |
33.81 |
-0.04 |
1,412 |
11,330 |
-435 |
Total Volume and Open Interest |
82,126 |
378,748 |
+3,925 |
Canola(WCE) |
Nov14 |
141008 |
412.5 |
413.4 |
405.3 |
406.3 |
-6.6 |
14,009 |
74,937 |
-2,040 |
Jan15 |
141008 |
419.0 |
419.8 |
412.5 |
412.7 |
-6.5 |
9,934 |
62,748 |
+1,601 |
Mar15 |
141008 |
426.0 |
426.0 |
418.8 |
419.7 |
-6.3 |
2,412 |
15,623 |
-110 |
May15 |
141008 |
431.5 |
431.5 |
424.4 |
425.2 |
-6.4 |
846 |
6,701 |
-168 |
Jul15 |
141008 |
435.0 |
435.5 |
429.0 |
429.2 |
-6.4 |
540 |
8,881 |
+271 |
Total Volume and Open Interest |
27,924 |
174,131 |
-351 |
Corn(CBOT) |
Dec14 |
141008 |
340.00 |
343.50 |
337.50 |
343.25 |
+2.75 |
134,901 |
755,449 |
+103 |
Mar15 |
141008 |
353.00 |
356.50 |
350.75 |
356.50 |
+3.00 |
25,958 |
234,798 |
+838 |
May15 |
141008 |
362.00 |
365.25 |
359.75 |
365.25 |
+3.00 |
10,366 |
66,270 |
+2,081 |
Jul15 |
141008 |
370.00 |
373.25 |
367.25 |
373.25 |
+3.25 |
7,984 |
89,557 |
+428 |
Sep15 |
141008 |
378.00 |
380.75 |
375.50 |
380.75 |
+2.75 |
1,077 |
24,771 |
+31 |
Dec15 |
141008 |
387.75 |
390.00 |
385.25 |
390.00 |
+2.00 |
13,867 |
110,587 |
+1,259 |
Mar16 |
141008 |
397.25 |
399.25 |
394.50 |
399.25 |
+2.00 |
94 |
3,622 |
+29 |
May16 |
141008 |
404.00 |
405.75 |
402.50 |
405.75 |
+1.75 |
28 |
1,165 |
+5 |
Jul16 |
141008 |
410.00 |
410.50 |
407.50 |
410.50 |
+1.00 |
25 |
1,957 |
-12 |
Sep16 |
141008 |
407.00 |
407.75 |
407.00 |
407.75 |
+0.75 |
1 |
500 |
+0 |
Total Volume and Open Interest |
194,489 |
1,293,335 |
+4,792 |
Wheat(CBOT) |
Dec14 |
141008 |
507.25 |
511.75 |
502.00 |
507.75 |
+1.50 |
40,143 |
255,327 |
+2,939 |
Mar15 |
141008 |
519.50 |
523.00 |
514.25 |
519.25 |
+1.00 |
12,356 |
85,037 |
-885 |
May15 |
141008 |
528.00 |
530.25 |
522.25 |
526.00 |
+0.50 |
4,399 |
34,176 |
+215 |
Jul15 |
141008 |
535.50 |
538.50 |
530.00 |
534.00 |
+0.50 |
4,021 |
40,732 |
+356 |
Sep15 |
141008 |
545.50 |
549.50 |
545.50 |
545.50 |
unch |
545 |
4,656 |
+281 |
Dec15 |
141008 |
562.50 |
564.75 |
558.50 |
562.00 |
+0.50 |
680 |
7,318 |
+370 |
Total Volume and Open Interest |
62,196 |
428,944 |
+3,277 |
Wheat(KCBT) |
Dec14 |
141008 |
588.25 |
592.00 |
582.00 |
586.50 |
-1.75 |
9,988 |
91,801 |
+454 |
Mar15 |
141008 |
589.50 |
592.75 |
584.75 |
589.00 |
-0.75 |
3,744 |
32,926 |
+949 |
May15 |
141008 |
591.75 |
594.00 |
588.50 |
591.00 |
-1.25 |
970 |
11,259 |
+174 |
Jul15 |
141008 |
588.50 |
590.00 |
583.50 |
586.00 |
-1.00 |
1,502 |
17,947 |
+584 |
Sep15 |
141008 |
597.75 |
600.25 |
596.00 |
597.75 |
-1.00 |
49 |
2,382 |
+19 |
Dec15 |
141008 |
616.50 |
616.50 |
613.75 |
614.25 |
-0.25 |
144 |
1,711 |
+99 |
Total Volume and Open Interest |
16,397 |
158,274 |
+2,279 |
Wheat(MGE) |
Dec14 |
141008 |
564.25 |
570.50 |
560.25 |
565.00 |
-0.50 |
2,923 |
35,895 |
-44 |
Mar15 |
141008 |
580.00 |
583.75 |
575.00 |
578.75 |
-1.00 |
963 |
16,555 |
+10 |
May15 |
141008 |
590.00 |
591.50 |
584.75 |
588.25 |
-1.25 |
202 |
6,206 |
+46 |
Jul15 |
141008 |
597.50 |
602.00 |
595.25 |
598.00 |
-2.00 |
166 |
3,985 |
+36 |
Sep15 |
141008 |
610.00 |
613.00 |
608.50 |
608.50 |
-2.50 |
39 |
1,941 |
+1 |
Total Volume and Open Interest |
4,306 |
66,148 |
+59 |
Oats(CBOT) |
Dec14 |
141008 |
350.00 |
352.50 |
343.00 |
343.25 |
-8.00 |
340 |
6,977 |
+54 |
Mar15 |
141008 |
337.50 |
337.50 |
326.50 |
328.25 |
-7.25 |
105 |
1,770 |
-20 |
May15 |
141008 |
330.25 |
330.25 |
323.00 |
323.00 |
-5.50 |
64 |
408 |
+18 |
Jul15 |
141008 |
321.25 |
322.00 |
317.75 |
318.50 |
-2.75 |
1 |
164 |
+0 |
Total Volume and Open Interest |
511 |
9,362 |
+52 |
Rough Rice(CBOT) |
Nov14 |
141008 |
12.71 |
12.79 |
12.62 |
12.62 |
-0.11 |
360 |
7,190 |
-95 |
Jan15 |
141008 |
12.90 |
12.94 |
12.77 |
12.77 |
-0.12 |
205 |
3,513 |
+70 |
Mar15 |
141008 |
13.12 |
13.12 |
13.01 |
13.01 |
-0.10 |
6 |
259 |
+5 |
May15 |
141008 |
13.31 |
13.31 |
13.20 |
13.20 |
-0.10 |
|
|
|
Total Volume and Open Interest |
571 |
10,962 |
-20 |
Live Cattle(CME) |
Oct14 |
141008 |
165.750 |
167.250 |
165.330 |
166.100 |
+0.315 |
18,008 |
23,770 |
-3,035 |
Dec14 |
141008 |
167.935 |
168.830 |
167.130 |
168.050 |
+0.200 |
19,022 |
155,495 |
+778 |
Feb15 |
141008 |
167.100 |
168.080 |
166.200 |
167.600 |
+0.600 |
7,169 |
65,258 |
+839 |
Apr15 |
141008 |
166.185 |
167.050 |
165.500 |
166.850 |
+0.770 |
3,184 |
39,731 |
+251 |
Jun15 |
141008 |
156.500 |
157.750 |
155.900 |
157.500 |
+1.265 |
2,870 |
20,665 |
-76 |
Aug15 |
141008 |
154.850 |
156.285 |
154.500 |
156.100 |
+1.220 |
649 |
4,530 |
+165 |
Total Volume and Open Interest |
51,443 |
314,361 |
-919 |
Feeder Cattle(CME) |
Oct14 |
141008 |
241.900 |
242.985 |
240.750 |
242.330 |
+0.845 |
1,961 |
7,405 |
-645 |
Nov14 |
141008 |
242.900 |
243.750 |
241.380 |
242.935 |
+0.500 |
3,347 |
15,515 |
+39 |
Jan15 |
141008 |
236.300 |
237.100 |
234.630 |
236.330 |
+0.345 |
1,214 |
10,715 |
+188 |
Mar15 |
141008 |
234.650 |
235.800 |
233.485 |
235.200 |
+0.650 |
538 |
5,684 |
+96 |
Apr15 |
141008 |
234.830 |
235.580 |
233.750 |
234.880 |
+0.500 |
123 |
1,039 |
+8 |
May15 |
141008 |
234.985 |
235.485 |
233.685 |
235.130 |
+0.595 |
138 |
2,638 |
+33 |
Aug15 |
141008 |
235.080 |
236.050 |
234.235 |
235.535 |
+0.500 |
65 |
1,641 |
+27 |
Total Volume and Open Interest |
7,390 |
44,654 |
-252 |
Lean Hogs(CME) |
Oct14 |
141008 |
107.230 |
109.135 |
107.230 |
108.135 |
+0.905 |
7,168 |
17,823 |
-511 |
Dec14 |
141008 |
94.230 |
96.000 |
93.900 |
95.180 |
+0.830 |
16,955 |
111,247 |
+671 |
Feb15 |
141008 |
91.350 |
92.930 |
91.135 |
92.400 |
+0.765 |
4,625 |
53,560 |
+277 |
Apr15 |
141008 |
92.080 |
93.080 |
91.600 |
92.330 |
+0.680 |
3,224 |
39,784 |
+351 |
May15 |
141008 |
93.500 |
93.850 |
93.250 |
93.250 |
+0.600 |
47 |
1,021 |
+11 |
Jun15 |
141008 |
95.900 |
96.950 |
95.480 |
96.550 |
+0.600 |
2,107 |
18,540 |
+673 |
Jul15 |
141008 |
93.680 |
94.830 |
93.650 |
94.600 |
+0.800 |
765 |
5,423 |
+442 |
Aug15 |
141008 |
90.830 |
91.950 |
90.830 |
91.550 |
+0.700 |
367 |
3,462 |
+227 |
Total Volume and Open Interest |
35,263 |
252,803 |
+2,139 |
Class III Milk(CME) |
Oct14 |
141008 |
23.88 |
24.06 |
23.83 |
23.95 |
+0.05 |
118 |
5,405 |
-27 |
Nov14 |
141008 |
21.35 |
21.47 |
21.22 |
21.30 |
unch |
222 |
4,284 |
+8 |
Dec14 |
141008 |
19.68 |
19.75 |
19.50 |
19.66 |
-0.03 |
159 |
3,808 |
+47 |
Jan15 |
141008 |
18.10 |
18.22 |
18.03 |
18.14 |
+0.11 |
73 |
2,787 |
+12 |
Feb15 |
141008 |
17.65 |
17.72 |
17.55 |
17.67 |
-0.02 |
37 |
2,743 |
+13 |
Mar15 |
141008 |
17.36 |
17.42 |
17.25 |
17.32 |
-0.05 |
21 |
2,597 |
+7 |
Apr15 |
141008 |
17.00 |
17.10 |
16.95 |
17.04 |
-0.06 |
24 |
2,141 |
+9 |
May15 |
141008 |
17.09 |
17.09 |
16.98 |
17.04 |
-0.05 |
41 |
1,975 |
+33 |
Jun15 |
141008 |
17.16 |
17.16 |
17.03 |
17.07 |
-0.08 |
24 |
1,844 |
+18 |
Jul15 |
141008 |
17.23 |
17.25 |
17.13 |
17.15 |
-0.06 |
23 |
1,234 |
+18 |
Aug15 |
141008 |
17.23 |
17.23 |
17.10 |
17.15 |
-0.05 |
30 |
1,176 |
+22 |
Sep15 |
141008 |
17.26 |
17.26 |
17.14 |
17.15 |
-0.10 |
28 |
1,042 |
+20 |
Oct15 |
141008 |
17.27 |
17.27 |
17.08 |
17.17 |
-0.08 |
17 |
879 |
+13 |
Total Volume and Open Interest |
859 |
33,619 |
+224 |
Cocoa(ICE) |
Dec14 |
141008 |
3050 |
3074 |
3030 |
3038 |
-13 |
8,555 |
97,509 |
-620 |
Mar15 |
141008 |
3031 |
3042 |
3011 |
3020 |
-14 |
3,522 |
60,561 |
+325 |
May15 |
141008 |
3014 |
3022 |
2996 |
3004 |
-14 |
539 |
20,018 |
+59 |
Jul15 |
141008 |
2998 |
3008 |
2990 |
2996 |
-15 |
122 |
12,566 |
+4 |
Sep15 |
141008 |
2995 |
2995 |
2988 |
2988 |
-15 |
47 |
3,563 |
-5 |
Dec15 |
141008 |
2976 |
2976 |
2972 |
2972 |
-16 |
15 |
5,022 |
+3 |
Mar16 |
141008 |
2957 |
2957 |
2955 |
2955 |
-15 |
1 |
4,116 |
+0 |
Total Volume and Open Interest |
12,801 |
204,555 |
-234 |
Coffee "C"(ICE) |
Dec14 |
141008 |
215.20 |
221.40 |
211.00 |
214.45 |
-1.90 |
22,699 |
86,695 |
-299 |
Mar15 |
141008 |
219.50 |
225.10 |
214.80 |
218.30 |
-1.90 |
7,998 |
45,002 |
+211 |
May15 |
141008 |
220.00 |
226.50 |
217.55 |
220.05 |
-1.85 |
1,848 |
14,058 |
+209 |
Jul15 |
141008 |
220.00 |
227.00 |
218.85 |
221.10 |
-1.60 |
797 |
5,408 |
+61 |
Sep15 |
141008 |
220.05 |
227.35 |
218.95 |
221.30 |
-1.50 |
507 |
3,181 |
+125 |
Dec15 |
141008 |
219.95 |
226.90 |
219.30 |
221.30 |
-1.40 |
575 |
5,159 |
+14 |
Total Volume and Open Interest |
35,043 |
163,930 |
+450 |
Orange Juice(ICE) |
Nov14 |
141008 |
143.40 |
143.95 |
142.60 |
143.20 |
+0.15 |
889 |
6,653 |
-223 |
Jan15 |
141008 |
144.35 |
144.95 |
144.00 |
144.60 |
+0.15 |
406 |
4,196 |
+327 |
Mar15 |
141008 |
145.75 |
145.95 |
145.75 |
145.95 |
-0.20 |
2 |
1,051 |
+1 |
May15 |
141008 |
147.55 |
147.55 |
147.55 |
147.55 |
-0.15 |
15 |
386 |
+15 |
Jul15 |
141008 |
148.80 |
148.80 |
148.80 |
148.80 |
-0.15 |
0 |
51 |
+0 |
Sep15 |
141008 |
149.60 |
149.60 |
149.60 |
149.60 |
-0.15 |
|
|
|
Total Volume and Open Interest |
1,312 |
12,337 |
+120 |
Sugar #11(ICE) |
Mar15 |
141008 |
16.97 |
16.99 |
16.70 |
16.92 |
-0.11 |
55,007 |
476,629 |
-8,539 |
May15 |
141008 |
17.18 |
17.19 |
16.93 |
17.14 |
-0.08 |
14,778 |
101,039 |
-165 |
Jul15 |
141008 |
17.37 |
17.40 |
17.16 |
17.37 |
-0.03 |
9,415 |
82,813 |
-1,061 |
Oct15 |
141008 |
17.76 |
17.80 |
17.53 |
17.73 |
-0.05 |
3,766 |
53,762 |
+354 |
Mar16 |
141008 |
18.44 |
18.49 |
18.22 |
18.42 |
-0.04 |
1,290 |
22,088 |
+285 |
May16 |
141008 |
18.52 |
18.54 |
18.33 |
18.48 |
-0.04 |
281 |
5,847 |
-136 |
Jul16 |
141008 |
18.55 |
18.57 |
18.40 |
18.54 |
-0.03 |
62 |
6,958 |
-1 |
Oct16 |
141008 |
18.76 |
18.78 |
18.62 |
18.76 |
-0.03 |
29 |
6,935 |
+9 |
Total Volume and Open Interest |
84,647 |
762,638 |
-9,246 |
London Cocoa(LCE) |
Dec14 |
141008 |
1991 |
1996 |
1978 |
1978 |
-8 |
7,093 |
88,348 |
-2,458 |
Mar15 |
141008 |
1967 |
1968 |
1952 |
1953 |
-10 |
3,939 |
84,304 |
-342 |
May15 |
141008 |
1950 |
1950 |
1938 |
1938 |
-10 |
1,239 |
33,609 |
-192 |
Jul15 |
141008 |
1938 |
1939 |
1927 |
1927 |
-10 |
608 |
12,102 |
+119 |
Sep15 |
141008 |
1926 |
1929 |
1918 |
1918 |
-9 |
266 |
14,730 |
-48 |
Dec15 |
141008 |
1905 |
1913 |
1903 |
1903 |
-10 |
101 |
6,913 |
-13 |
Mar16 |
141008 |
1890 |
1894 |
1888 |
1888 |
-10 |
48 |
9,146 |
+44 |
Total Volume and Open Interest |
13,294 |
249,562 |
-2,890 |
London Sugar(LCE) |
Dec14 |
141008 |
433.80 |
433.80 |
426.10 |
430.10 |
-4.30 |
3,107 |
35,507 |
-636 |
Mar15 |
141008 |
444.80 |
445.10 |
438.60 |
441.30 |
-4.50 |
1,577 |
24,696 |
+198 |
May15 |
141008 |
453.50 |
454.40 |
448.50 |
450.80 |
-5.00 |
240 |
8,164 |
+111 |
Aug15 |
141008 |
462.70 |
464.10 |
458.50 |
460.30 |
-4.70 |
93 |
4,222 |
+58 |
Oct15 |
141008 |
473.30 |
473.50 |
468.80 |
469.20 |
-5.10 |
36 |
1,748 |
+9 |
Total Volume and Open Interest |
5,061 |
75,566 |
-260 |
Cotton(ICE) |
Oct14 |
141008 |
66.62 |
66.62 |
65.51 |
65.51 |
-0.32 |
0 |
1 |
+0 |
Dec14 |
141008 |
65.29 |
65.29 |
64.30 |
64.89 |
-0.32 |
20,616 |
99,430 |
-1,539 |
Mar15 |
141008 |
62.56 |
62.85 |
61.72 |
62.73 |
+0.16 |
8,038 |
63,565 |
+592 |
May15 |
141008 |
63.18 |
63.47 |
62.72 |
63.33 |
+0.17 |
624 |
8,979 |
+89 |
Jul15 |
141008 |
63.80 |
64.09 |
63.38 |
63.94 |
+0.19 |
1,002 |
5,928 |
+23 |
Oct15 |
141008 |
64.49 |
64.49 |
64.42 |
64.42 |
-0.07 |
0 |
5 |
+0 |
Total Volume and Open Interest |
30,376 |
185,389 |
-808 |
Lumber(CME) |
Nov14 |
141008 |
347.9 |
349.9 |
345.2 |
346.1 |
-1.2 |
504 |
2,191 |
-130 |
Jan15 |
141008 |
351.0 |
353.0 |
348.0 |
349.5 |
-0.4 |
225 |
1,535 |
+68 |
Mar15 |
141008 |
355.5 |
356.2 |
352.0 |
352.0 |
-0.5 |
12 |
93 |
-4 |
May15 |
141008 |
355.0 |
357.0 |
355.0 |
355.0 |
-1.0 |
0 |
18 |
+0 |
Total Volume and Open Interest |
741 |
3,838 |
-66 |
Crude Oil(NYM) |
Nov14 |
141008 |
88.43 |
88.63 |
86.83 |
87.31 |
-1.54 |
276,614 |
225,572 |
-8,981 |
Dec14 |
141008 |
87.63 |
87.78 |
86.01 |
86.59 |
-1.39 |
105,377 |
247,585 |
+6,102 |
Jan15 |
141008 |
87.10 |
87.23 |
85.52 |
86.19 |
-1.25 |
38,214 |
111,648 |
+3,188 |
Feb15 |
141008 |
86.71 |
86.87 |
85.16 |
85.90 |
-1.15 |
18,398 |
46,411 |
+58 |
Mar15 |
141008 |
86.41 |
86.49 |
84.89 |
85.66 |
-1.07 |
26,343 |
103,895 |
+2,242 |
Apr15 |
141008 |
86.12 |
86.22 |
84.65 |
85.42 |
-0.98 |
7,842 |
36,681 |
-365 |
May15 |
141008 |
85.91 |
85.91 |
84.66 |
85.24 |
-0.88 |
4,516 |
29,172 |
+75 |
Jun15 |
141008 |
85.68 |
85.73 |
84.31 |
85.09 |
-0.79 |
24,462 |
127,249 |
-1,024 |
Jul15 |
141008 |
85.24 |
85.24 |
84.30 |
84.88 |
-0.71 |
1,257 |
32,410 |
+130 |
Aug15 |
141008 |
85.33 |
85.35 |
84.40 |
84.72 |
-0.64 |
526 |
25,201 |
+27 |
Sep15 |
141008 |
84.48 |
84.90 |
84.00 |
84.63 |
-0.60 |
5,453 |
42,006 |
+96 |
Oct15 |
141008 |
84.45 |
84.78 |
84.45 |
84.62 |
-0.56 |
766 |
24,596 |
+59 |
Nov15 |
141008 |
84.65 |
84.65 |
84.65 |
84.65 |
-0.54 |
1,133 |
23,516 |
+260 |
Dec15 |
141008 |
84.90 |
85.26 |
83.98 |
84.67 |
-0.53 |
25,151 |
158,405 |
+986 |
Jan16 |
141008 |
84.28 |
84.58 |
84.28 |
84.58 |
-0.52 |
219 |
28,286 |
-22 |
Feb16 |
141008 |
84.51 |
84.51 |
84.51 |
84.51 |
-0.51 |
71 |
10,652 |
-6 |
Total Volume and Open Interest |
554,905 |
1,503,283 |
+3,154 |
e-miNY Crude Oil(NYM) |
Oct14 |
140919 |
92.975 |
93.175 |
91.825 |
92.400 |
-0.675 |
6,517 |
1,644 |
-209 |
Nov14 |
141008 |
88.450 |
88.625 |
86.825 |
87.300 |
-1.550 |
6,429 |
1,847 |
-134 |
Dec14 |
141008 |
87.575 |
87.775 |
86.050 |
86.600 |
-1.375 |
446 |
2,164 |
-8 |
Jan15 |
141008 |
87.100 |
87.100 |
85.700 |
86.200 |
-1.250 |
68 |
127 |
-4 |
Feb15 |
141008 |
86.150 |
86.200 |
85.900 |
85.900 |
-1.150 |
33 |
71 |
+28 |
Mar15 |
141008 |
85.625 |
85.650 |
85.400 |
85.650 |
-1.075 |
3 |
8 |
+0 |
Apr15 |
141008 |
85.425 |
85.425 |
85.425 |
85.425 |
-0.975 |
1 |
2 |
+0 |
May15 |
141008 |
85.250 |
85.250 |
85.250 |
85.250 |
-0.875 |
0 |
4 |
+0 |
Jun15 |
141008 |
85.100 |
85.100 |
85.100 |
85.100 |
-0.775 |
0 |
19 |
+0 |
Jul15 |
141008 |
84.500 |
84.875 |
84.500 |
84.875 |
-0.725 |
0 |
6 |
+0 |
Total Volume and Open Interest |
6,981 |
4,353 |
-118 |
NY Harbor ULSD(NYM) |
Nov14 |
141008 |
260.34 |
260.40 |
256.57 |
257.59 |
-3.14 |
51,274 |
97,861 |
-3,421 |
Dec14 |
141008 |
260.82 |
260.83 |
256.98 |
258.03 |
-3.14 |
26,433 |
65,922 |
+4,035 |
Jan15 |
141008 |
261.11 |
261.11 |
257.50 |
258.63 |
-3.00 |
11,587 |
44,077 |
+1,077 |
Feb15 |
141008 |
261.15 |
261.15 |
257.83 |
258.81 |
-2.85 |
7,250 |
35,510 |
+221 |
Mar15 |
141008 |
260.87 |
260.89 |
257.61 |
258.62 |
-2.74 |
6,577 |
41,031 |
-174 |
Apr15 |
141008 |
259.98 |
259.98 |
257.15 |
258.10 |
-2.62 |
4,059 |
26,564 |
-816 |
May15 |
141008 |
259.92 |
259.92 |
257.37 |
258.20 |
-2.53 |
1,149 |
9,662 |
+75 |
Jun15 |
141008 |
260.90 |
260.90 |
257.50 |
258.74 |
-2.49 |
2,315 |
22,152 |
+14 |
Jul15 |
141008 |
261.75 |
261.75 |
258.88 |
259.84 |
-2.40 |
194 |
4,865 |
+86 |
Aug15 |
141008 |
262.91 |
262.91 |
260.16 |
261.02 |
-2.31 |
74 |
2,885 |
+0 |
Sep15 |
141008 |
263.90 |
263.94 |
261.21 |
262.20 |
-2.24 |
95 |
4,520 |
+6 |
Oct15 |
141008 |
264.74 |
264.74 |
262.07 |
263.00 |
-2.15 |
117 |
3,081 |
-12 |
Nov15 |
141008 |
263.86 |
264.70 |
262.50 |
263.65 |
-2.07 |
125 |
2,560 |
+24 |
Dec15 |
141008 |
264.47 |
264.67 |
262.80 |
264.01 |
-2.02 |
1,070 |
19,529 |
-277 |
Total Volume and Open Interest |
112,423 |
387,752 |
+836 |
RBOB Gasoline(NYM) |
Nov14 |
141008 |
234.73 |
234.79 |
229.75 |
231.84 |
-4.99 |
64,267 |
92,191 |
-3,180 |
Dec14 |
141008 |
230.00 |
230.44 |
226.14 |
228.05 |
-3.94 |
41,422 |
65,652 |
+2,576 |
Jan15 |
141008 |
229.69 |
229.69 |
225.75 |
227.70 |
-3.40 |
16,013 |
33,419 |
+1,386 |
Feb15 |
141008 |
230.40 |
230.51 |
227.26 |
228.89 |
-3.30 |
8,876 |
17,113 |
-428 |
Mar15 |
141008 |
232.48 |
232.48 |
229.13 |
231.10 |
-3.15 |
6,087 |
19,263 |
-1,140 |
Apr15 |
141008 |
250.34 |
251.21 |
248.23 |
250.18 |
-2.89 |
3,411 |
16,566 |
-471 |
May15 |
141008 |
250.64 |
251.53 |
248.85 |
250.65 |
-2.68 |
1,426 |
10,729 |
+441 |
Jun15 |
141008 |
250.52 |
251.08 |
247.68 |
249.58 |
-2.53 |
1,113 |
10,912 |
+126 |
Jul15 |
141008 |
248.11 |
249.20 |
246.17 |
248.11 |
-2.39 |
199 |
3,599 |
-35 |
Aug15 |
141008 |
247.50 |
247.50 |
246.18 |
246.21 |
-2.29 |
175 |
1,376 |
-14 |
Total Volume and Open Interest |
143,798 |
288,175 |
-707 |
e-miNY RBOB Gasoline(NYM) |
Nov14 |
141008 |
231.80 |
231.84 |
231.80 |
231.80 |
-5.00 |
0 |
1 |
+0 |
Dec14 |
141008 |
228.10 |
228.10 |
228.05 |
228.10 |
-3.90 |
|
|
|
Jan15 |
141008 |
227.70 |
227.70 |
227.70 |
227.70 |
-3.40 |
|
|
|
Feb15 |
141008 |
228.90 |
228.90 |
228.89 |
228.90 |
-3.30 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Nov14 |
141008 |
3.939 |
3.947 |
3.837 |
3.855 |
-0.102 |
103,475 |
203,396 |
-2,396 |
Dec14 |
141008 |
4.032 |
4.037 |
3.933 |
3.951 |
-0.101 |
24,382 |
101,491 |
+2,734 |
Jan15 |
141008 |
4.114 |
4.114 |
4.020 |
4.037 |
-0.097 |
25,192 |
134,374 |
+526 |
Feb15 |
141008 |
4.099 |
4.099 |
4.011 |
4.027 |
-0.097 |
9,492 |
50,066 |
-339 |
Mar15 |
141008 |
4.016 |
4.018 |
3.944 |
3.959 |
-0.091 |
17,316 |
73,084 |
+768 |
Apr15 |
141008 |
3.744 |
3.760 |
3.708 |
3.722 |
-0.061 |
8,185 |
75,382 |
-1,221 |
May15 |
141008 |
3.735 |
3.740 |
3.688 |
3.702 |
-0.058 |
4,941 |
48,828 |
-1,337 |
Jun15 |
141008 |
3.745 |
3.766 |
3.722 |
3.732 |
-0.056 |
1,125 |
27,477 |
+13 |
Jul15 |
141008 |
3.772 |
3.793 |
3.749 |
3.763 |
-0.053 |
692 |
21,733 |
+149 |
Aug15 |
141008 |
3.790 |
3.806 |
3.757 |
3.772 |
-0.053 |
1,849 |
21,209 |
-240 |
Sep15 |
141008 |
3.783 |
3.792 |
3.748 |
3.762 |
-0.052 |
1,088 |
16,468 |
+726 |
Oct15 |
141008 |
3.809 |
3.823 |
3.777 |
3.792 |
-0.052 |
2,168 |
34,892 |
+23 |
Nov15 |
141008 |
3.909 |
3.914 |
3.874 |
3.887 |
-0.048 |
2,089 |
20,633 |
+611 |
Dec15 |
141008 |
4.059 |
4.067 |
4.030 |
4.039 |
-0.045 |
223 |
19,113 |
+37 |
Jan16 |
141008 |
4.165 |
4.173 |
4.137 |
4.146 |
-0.043 |
767 |
13,892 |
+55 |
Feb16 |
141008 |
4.150 |
4.150 |
4.125 |
4.129 |
-0.041 |
48 |
3,580 |
+5 |
Total Volume and Open Interest |
203,791 |
933,270 |
+403 |
Brent Crude Oil(ICE) |
Nov14 |
141008 |
91.89 |
91.89 |
90.57 |
91.38 |
-0.73 |
203,600 |
197,001 |
-47,322 |
Dec14 |
141008 |
92.33 |
92.33 |
91.00 |
91.79 |
-0.78 |
190,251 |
326,547 |
+1,131 |
Jan15 |
141008 |
92.85 |
92.86 |
91.50 |
92.27 |
-0.81 |
56,629 |
160,192 |
+10,675 |
Feb15 |
141008 |
93.30 |
93.32 |
91.96 |
92.72 |
-0.81 |
23,198 |
61,447 |
-1,454 |
Mar15 |
141008 |
93.67 |
93.67 |
92.36 |
93.11 |
-0.79 |
27,169 |
75,828 |
+2,163 |
Apr15 |
141008 |
93.98 |
93.98 |
92.72 |
93.46 |
-0.75 |
10,001 |
49,132 |
-591 |
May15 |
141008 |
94.20 |
94.25 |
92.98 |
93.71 |
-0.72 |
7,358 |
38,972 |
+1,376 |
Jun15 |
141008 |
94.35 |
94.39 |
93.18 |
93.89 |
-0.69 |
30,160 |
104,190 |
+1,599 |
Jul15 |
141008 |
94.37 |
94.37 |
93.46 |
94.09 |
-0.67 |
1,750 |
28,332 |
+139 |
Aug15 |
141008 |
93.87 |
94.27 |
93.80 |
94.27 |
-0.65 |
954 |
28,361 |
+77 |
Sep15 |
141008 |
94.29 |
94.39 |
94.29 |
94.39 |
-0.63 |
3,317 |
32,665 |
+220 |
Oct15 |
141008 |
94.36 |
94.50 |
94.06 |
94.50 |
-0.59 |
884 |
22,319 |
-44 |
Nov15 |
141008 |
94.44 |
94.60 |
94.17 |
94.60 |
-0.55 |
1,324 |
20,805 |
+103 |
Dec15 |
141008 |
95.04 |
95.04 |
94.09 |
94.62 |
-0.52 |
32,460 |
98,681 |
+1,326 |
Total Volume and Open Interest |
605,409 |
1,441,479 |
-30,438 |
Gas Oil(ICE) |
Oct14 |
141008 |
780.50 |
781.00 |
766.75 |
769.25 |
-7.75 |
34,518 |
54,771 |
-13,334 |
Nov14 |
141008 |
783.50 |
783.50 |
770.50 |
772.75 |
-7.50 |
77,054 |
162,021 |
+2,639 |
Dec14 |
141008 |
787.50 |
787.50 |
773.75 |
776.25 |
-7.00 |
36,147 |
99,694 |
+207 |
Jan15 |
141008 |
784.00 |
785.50 |
778.00 |
780.00 |
-7.00 |
16,696 |
58,059 |
+4,172 |
Feb15 |
141008 |
800.25 |
801.75 |
794.00 |
796.25 |
-6.75 |
4,094 |
26,911 |
+841 |
Mar15 |
141008 |
800.50 |
804.50 |
796.75 |
799.00 |
-6.75 |
3,796 |
16,604 |
+1,020 |
Apr15 |
141008 |
802.50 |
807.00 |
799.25 |
801.50 |
-7.00 |
1,783 |
7,981 |
+282 |
May15 |
141008 |
805.25 |
809.50 |
802.00 |
804.25 |
-6.75 |
832 |
6,540 |
-33 |
Jun15 |
141008 |
807.25 |
812.00 |
804.50 |
807.00 |
-6.75 |
3,707 |
15,983 |
-101 |
Jul15 |
141008 |
810.00 |
813.00 |
807.50 |
810.00 |
-6.50 |
278 |
5,016 |
-9 |
Total Volume and Open Interest |
182,853 |
490,562 |
-3,574 |
Ethanol(CBOT) |
Nov14 |
141008 |
1.565 |
1.594 |
1.540 |
1.591 |
+0.026 |
204 |
1,796 |
-40 |
Dec14 |
141008 |
1.565 |
1.580 |
1.535 |
1.573 |
+0.022 |
241 |
1,257 |
+34 |
Jan15 |
141008 |
1.557 |
1.567 |
1.529 |
1.563 |
+0.014 |
181 |
1,308 |
-30 |
Feb15 |
141008 |
1.563 |
1.572 |
1.563 |
1.572 |
+0.014 |
129 |
565 |
-1 |
Mar15 |
141008 |
1.566 |
1.580 |
1.566 |
1.580 |
+0.016 |
77 |
879 |
-63 |
Apr15 |
141008 |
1.570 |
1.590 |
1.560 |
1.579 |
+0.017 |
26 |
388 |
-17 |
May15 |
141008 |
1.589 |
1.589 |
1.589 |
1.589 |
+0.017 |
8 |
199 |
+1 |
Jun15 |
141008 |
1.596 |
1.596 |
1.596 |
1.596 |
+0.015 |
12 |
233 |
-3 |
Total Volume and Open Interest |
925 |
6,759 |
-99 |
WTI Crude Oil(ICE) |
Nov14 |
141008 |
88.60 |
88.63 |
86.85 |
87.31 |
-1.54 |
37,452 |
52,272 |
-2,943 |
Dec14 |
141008 |
87.50 |
87.50 |
86.05 |
86.59 |
-1.39 |
28,782 |
115,393 |
+157 |
Jan15 |
141008 |
86.78 |
86.88 |
85.57 |
86.19 |
-1.25 |
8,659 |
33,040 |
-458 |
Feb15 |
141008 |
86.02 |
86.27 |
85.27 |
85.90 |
-1.15 |
3,328 |
10,637 |
+276 |
Mar15 |
141008 |
85.74 |
86.04 |
85.00 |
85.66 |
-1.07 |
4,248 |
29,415 |
-317 |
Apr15 |
141008 |
85.44 |
85.70 |
84.90 |
85.42 |
-0.98 |
1,562 |
6,411 |
+47 |
May15 |
141008 |
85.20 |
85.53 |
84.71 |
85.24 |
-0.88 |
1,203 |
3,264 |
+154 |
Jun15 |
141008 |
84.83 |
85.40 |
84.46 |
85.09 |
-0.79 |
6,432 |
45,470 |
+2,044 |
Jul15 |
141008 |
84.99 |
85.11 |
84.88 |
84.88 |
-0.71 |
103 |
3,964 |
+4 |
Aug15 |
141008 |
84.72 |
84.72 |
84.72 |
84.72 |
-0.64 |
61 |
2,369 |
+20 |
Sep15 |
141008 |
84.63 |
84.63 |
84.63 |
84.63 |
-0.60 |
267 |
9,166 |
+124 |
Oct15 |
141008 |
84.62 |
84.62 |
84.62 |
84.62 |
-0.56 |
96 |
2,287 |
+0 |
Nov15 |
141008 |
84.65 |
84.65 |
84.65 |
84.65 |
-0.54 |
89 |
5,571 |
+0 |
Dec15 |
141008 |
84.41 |
84.93 |
84.12 |
84.67 |
-0.53 |
4,656 |
72,040 |
+489 |
Jan16 |
141008 |
84.58 |
84.58 |
84.58 |
84.58 |
-0.52 |
0 |
6,667 |
+0 |
Feb16 |
141008 |
84.51 |
84.51 |
84.51 |
84.51 |
-0.51 |
2 |
352 |
-2 |
Total Volume and Open Interest |
99,328 |
470,960 |
-514 |
US Dollar Index(ICE) |
Dec14 |
141008 |
85.755 |
86.030 |
85.290 |
85.408 |
-0.370 |
43,434 |
93,316 |
+1,119 |
Mar15 |
141008 |
86.000 |
86.190 |
85.495 |
85.575 |
-0.368 |
418 |
1,508 |
+23 |
Jun15 |
141008 |
86.340 |
86.340 |
85.625 |
85.725 |
-0.368 |
12 |
179 |
+4 |
Total Volume and Open Interest |
43,869 |
95,037 |
+1,151 |
Australian Dollar(CME) |
Dec14 |
141008 |
87.64 |
88.08 |
86.91 |
87.90 |
+0.24 |
121,056 |
125,079 |
-8,646 |
Mar15 |
141008 |
87.00 |
87.47 |
86.39 |
87.32 |
+0.23 |
255 |
394 |
-7 |
Jun15 |
141008 |
85.90 |
86.76 |
85.90 |
86.76 |
+0.23 |
0 |
47 |
+0 |
Total Volume and Open Interest |
121,317 |
125,558 |
-8,653 |
British Pound(CME) |
Dec14 |
141008 |
160.89 |
161.73 |
160.23 |
161.51 |
+0.64 |
88,783 |
131,082 |
+2,239 |
Mar15 |
141008 |
160.72 |
161.50 |
160.12 |
161.36 |
+0.65 |
58 |
291 |
+5 |
Jun15 |
141008 |
161.19 |
161.19 |
161.19 |
161.19 |
+0.65 |
0 |
110 |
+0 |
Total Volume and Open Interest |
88,851 |
131,505 |
+2,234 |
Canadian Dollar(CME) |
Dec14 |
141008 |
89.42 |
89.99 |
89.05 |
89.88 |
+0.53 |
68,468 |
89,314 |
-1,612 |
Mar15 |
141008 |
89.25 |
89.76 |
88.87 |
89.68 |
+0.53 |
247 |
7,201 |
-9 |
Jun15 |
141008 |
88.95 |
89.49 |
88.95 |
89.49 |
+0.53 |
18 |
778 |
+2 |
Sep15 |
141008 |
89.33 |
89.33 |
89.33 |
89.33 |
+0.52 |
2 |
984 |
+0 |
Total Volume and Open Interest |
68,756 |
98,523 |
-1,600 |
Japanese Yen(CME) |
Dec14 |
141008 |
92.55 |
92.85 |
92.00 |
92.50 |
-0.08 |
159,770 |
222,532 |
-11,304 |
Mar15 |
141008 |
92.85 |
92.85 |
92.29 |
92.61 |
-0.08 |
118 |
1,748 |
+42 |
Jun15 |
141008 |
92.64 |
92.81 |
92.30 |
92.71 |
-0.08 |
1 |
45 |
-1 |
Total Volume and Open Interest |
159,889 |
224,345 |
-11,263 |
Swiss Franc(CME) |
Dec14 |
141008 |
104.58 |
105.20 |
104.22 |
105.06 |
+0.53 |
49,660 |
62,919 |
+377 |
Mar15 |
141008 |
105.17 |
105.17 |
105.17 |
105.17 |
+0.52 |
8 |
145 |
-3 |
Jun15 |
141008 |
105.31 |
105.31 |
105.31 |
105.31 |
+0.52 |
0 |
2 |
+0 |
Total Volume and Open Interest |
49,668 |
63,080 |
+374 |
EuroFX(CME) |
Dec14 |
141008 |
126.72 |
127.55 |
126.28 |
127.38 |
+0.68 |
268,954 |
421,092 |
-7,463 |
Mar15 |
141008 |
126.79 |
127.60 |
126.37 |
127.47 |
+0.69 |
947 |
4,800 |
+449 |
Jun15 |
141008 |
126.58 |
127.71 |
126.51 |
127.59 |
+0.68 |
35 |
385 |
+22 |
Total Volume and Open Interest |
269,940 |
426,350 |
-6,994 |
Mexican Peso(CME) |
Oct14 |
141008 |
747.38 |
747.38 |
747.38 |
747.38 |
+5.12 |
0 |
10 |
+0 |
Nov14 |
141008 |
745.38 |
745.38 |
745.38 |
745.38 |
+5.00 |
|
|
|
Total Volume and Open Interest |
57,558 |
146,623 |
-1,269 |
Brazilian Real(CME) |
Nov14 |
141008 |
415.20 |
420.00 |
408.70 |
416.40 |
+2.90 |
671 |
1,749 |
+57 |
Dec14 |
141008 |
412.30 |
414.75 |
405.55 |
413.15 |
+2.95 |
1,699 |
8,348 |
+413 |
Jan15 |
141008 |
410.65 |
411.05 |
402.40 |
410.05 |
+3.10 |
0 |
23,412 |
+0 |
Feb15 |
141008 |
407.05 |
407.05 |
407.05 |
407.05 |
+3.25 |
|
|
|
Total Volume and Open Interest |
2,370 |
45,724 |
+470 |
30-Year T-Bonds(CBOT) |
Dec14 |
141008 |
140~220 |
140~300 |
140~020 |
140~210 |
+0~020 |
294,479 |
898,087 |
+3,175 |
Mar15 |
141008 |
139~040 |
139~140 |
138~250 |
139~040 |
+0~020 |
12 |
98 |
+8 |
Jun15 |
141008 |
139~040 |
139~040 |
139~020 |
139~040 |
+0~020 |
|
|
|
Total Volume and Open Interest |
294,491 |
898,185 |
+3,183 |
10-Year T-Notes(CBOT) |
Dec14 |
141008 |
126~020 |
126~200 |
125~255 |
126~120 |
+0~120 |
1,113,674 |
2,696,056 |
-20,584 |
Mar15 |
141008 |
125~045 |
125~165 |
124~315 |
125~165 |
+0~135 |
79 |
3,142 |
-1 |
Jun15 |
141008 |
125~165 |
125~165 |
125~030 |
125~165 |
+0~135 |
|
|
|
Total Volume and Open Interest |
1,113,753 |
2,699,198 |
-20,585 |
5-Year T-Notes(CBOT) |
Dec14 |
141008 |
119~022 |
119~174 |
118~296 |
119~120 |
+0~112 |
685,448 |
2,088,679 |
-48,429 |
Mar15 |
141008 |
118~094 |
118~174 |
118~050 |
118~174 |
+0~116 |
0 |
35 |
+0 |
Jun15 |
141008 |
118~174 |
118~174 |
118~056 |
118~174 |
+0~116 |
|
|
|
Total Volume and Open Interest |
685,448 |
2,088,714 |
-48,429 |
2 Year T-Notes(CBOT) |
Dec14 |
141008 |
109~202 |
109~240 |
109~186 |
109~230 |
+0~036 |
166,037 |
1,464,726 |
+2,839 |
Mar15 |
141008 |
109~054 |
109~094 |
109~054 |
109~094 |
+0~042 |
10 |
2,017 |
+9 |
Jun15 |
141008 |
109~094 |
109~094 |
109~094 |
109~094 |
+0~042 |
|
|
|
Total Volume and Open Interest |
166,047 |
1,466,743 |
+2,848 |
Eurodollars(CME) |
Dec14 |
141008 |
99.760 |
99.770 |
99.760 |
99.765 |
+0.005 |
60,930 |
924,136 |
+1,006 |
Mar15 |
141008 |
99.690 |
99.730 |
99.685 |
99.720 |
+0.035 |
146,483 |
1,195,220 |
-9,296 |
Jun15 |
141008 |
99.510 |
99.575 |
99.490 |
99.570 |
+0.065 |
214,299 |
1,108,380 |
+13,884 |
Sep15 |
141008 |
99.275 |
99.355 |
99.250 |
99.345 |
+0.080 |
210,021 |
964,563 |
+13,376 |
Dec15 |
141008 |
99.010 |
99.095 |
98.980 |
99.085 |
+0.085 |
319,481 |
1,266,344 |
-10,861 |
Mar16 |
141008 |
98.745 |
98.840 |
98.720 |
98.830 |
+0.095 |
199,242 |
992,015 |
-5,088 |
Jun16 |
141008 |
98.475 |
98.590 |
98.450 |
98.570 |
+0.105 |
206,605 |
862,802 |
+12,128 |
Sep16 |
141008 |
98.210 |
98.340 |
98.190 |
98.315 |
+0.110 |
187,364 |
683,175 |
-5,809 |
Dec16 |
141008 |
97.965 |
98.105 |
97.940 |
98.075 |
+0.120 |
258,632 |
1,109,973 |
-18,658 |
Mar17 |
141008 |
97.765 |
97.910 |
97.740 |
97.875 |
+0.125 |
117,555 |
536,460 |
+4,768 |
Jun17 |
141008 |
97.585 |
97.730 |
97.560 |
97.690 |
+0.120 |
130,237 |
543,459 |
+11,341 |
Sep17 |
141008 |
97.440 |
97.585 |
97.415 |
97.540 |
+0.110 |
107,014 |
390,991 |
-424 |
Dec17 |
141008 |
97.315 |
97.455 |
97.290 |
97.405 |
+0.100 |
178,906 |
575,256 |
-10,051 |
Mar18 |
141008 |
97.235 |
97.360 |
97.200 |
97.310 |
+0.095 |
50,301 |
287,002 |
+1,744 |
Jun18 |
141008 |
97.150 |
97.270 |
97.115 |
97.220 |
+0.085 |
51,745 |
250,702 |
+2,353 |
Sep18 |
141008 |
97.075 |
97.185 |
97.040 |
97.140 |
+0.080 |
43,941 |
148,744 |
+2,409 |
Dec18 |
141008 |
96.995 |
97.095 |
96.965 |
97.055 |
+0.070 |
33,199 |
237,659 |
+4,925 |
Mar19 |
141008 |
96.945 |
97.030 |
96.905 |
96.990 |
+0.060 |
18,856 |
128,410 |
-2,132 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Dec14 |
141008 |
156~24 |
157~01 |
155~21 |
156~14 |
-0~05 |
60,771 |
518,488 |
-565 |
Mar15 |
141008 |
155~26 |
155~31 |
155~26 |
155~26 |
-0~05 |
40 |
41 |
+40 |
Jun15 |
141008 |
155~26 |
155~31 |
155~26 |
155~26 |
-0~05 |
|
|
|
Total Volume and Open Interest |
60,811 |
518,529 |
-525 |
30 Day Federal Funds(CBOT) |
Oct14 |
141008 |
99.912 |
99.912 |
99.912 |
99.912 |
unch |
2,110 |
33,661 |
+83 |
Nov14 |
141008 |
99.915 |
99.915 |
99.915 |
99.915 |
unch |
64 |
30,874 |
+2 |
Dec14 |
141008 |
99.915 |
99.920 |
99.915 |
99.915 |
unch |
348 |
40,084 |
+156 |
Jan15 |
141008 |
99.915 |
99.920 |
99.915 |
99.915 |
unch |
2,071 |
47,346 |
+1,199 |
Feb15 |
141008 |
99.910 |
99.915 |
99.905 |
99.910 |
+0.005 |
3,773 |
52,145 |
+612 |
Mar15 |
141008 |
99.895 |
99.910 |
99.890 |
99.900 |
+0.010 |
4,037 |
52,248 |
+2,014 |
Total Volume and Open Interest |
35,009 |
583,924 |
+7,372 |
3-Mth Euro-Yen(CME) |
Dec14 |
141008 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
141008 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
141008 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Sep15 |
141008 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec15 |
141008 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar16 |
141008 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun16 |
141008 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep16 |
141008 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec16 |
141008 |
99.695 |
99.695 |
99.695 |
99.695 |
unch |
|
|
|
Mar17 |
141008 |
99.555 |
99.555 |
99.555 |
99.555 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec14 |
141008 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
141008 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
141008 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
1 |
+0 |
Sep15 |
141008 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
141008 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
33 |
+0 |
Mar16 |
141008 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun16 |
141008 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Sep16 |
141008 |
99.36 |
99.36 |
99.36 |
99.36 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
69 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec14 |
141008 |
146.06 |
146.18 |
146.05 |
146.18 |
+0.09 |
1,956 |
19,621 |
-31 |
Mar15 |
141008 |
145.66 |
145.66 |
145.66 |
145.66 |
+0.09 |
|
|
|
Jun15 |
141008 |
145.09 |
145.09 |
145.09 |
145.09 |
+0.09 |
|
|
|
Total Volume and Open Interest |
1,956 |
19,621 |
-31 |
Euro-Bund(EUREX) |
Dec14 |
141008 |
150.18 |
150.43 |
149.95 |
150.20 |
+0.09 |
569,577 |
1,204,911 |
-14,455 |
Mar15 |
141008 |
151.01 |
151.03 |
150.63 |
150.88 |
+0.09 |
812 |
3,850 |
+575 |
Jun15 |
141008 |
149.99 |
149.99 |
148.80 |
149.30 |
+0.09 |
0 |
3 |
+0 |
Total Volume and Open Interest |
570,389 |
1,208,764 |
-13,880 |
Euro-Bobl(EUREX) |
Dec14 |
141008 |
127.91 |
127.99 |
127.84 |
127.92 |
+0.02 |
322,001 |
872,813 |
-9,272 |
Mar15 |
141008 |
129.12 |
129.12 |
129.12 |
129.12 |
+0.04 |
0 |
45 |
+0 |
Jun15 |
141008 |
127.92 |
127.92 |
127.92 |
127.92 |
+0.02 |
|
|
|
Total Volume and Open Interest |
322,001 |
872,858 |
-9,272 |
3-Mth Euribor(EUREX) |
Dec14 |
141008 |
99.920 |
99.920 |
99.920 |
99.920 |
unch |
25 |
3,872 |
+20 |
Mar15 |
141008 |
99.930 |
99.930 |
99.930 |
99.930 |
unch |
5 |
3,941 |
+4 |
Jun15 |
141008 |
99.935 |
99.935 |
99.935 |
99.935 |
-0.005 |
7 |
1,832 |
+4 |
Total Volume and Open Interest |
197 |
48,954 |
+61 |
Long Gilt(LIFFE) |
Dec14 |
141008 |
114~21 |
115~04 |
114~20 |
114~29 |
+0~13 |
277,794 |
417,331 |
+2,140 |
Mar15 |
141008 |
114~29 |
114~29 |
114~29 |
114~29 |
+0~13 |
|
|
|
Total Volume and Open Interest |
277,794 |
417,331 |
+2,140 |
3-Mth Short Sterling(LIFFE) |
Dec14 |
141008 |
99.37 |
99.39 |
99.37 |
99.38 |
+0.00 |
40,332 |
472,147 |
+786 |
Mar15 |
141008 |
99.23 |
99.26 |
99.23 |
99.25 |
+0.02 |
78,106 |
409,623 |
+2,263 |
Jun15 |
141008 |
99.07 |
99.10 |
99.06 |
99.09 |
+0.03 |
66,933 |
405,741 |
-901 |
Sep15 |
141008 |
98.88 |
98.94 |
98.88 |
98.92 |
+0.03 |
77,676 |
285,990 |
+3,117 |
Dec15 |
141008 |
98.70 |
98.76 |
98.70 |
98.75 |
+0.04 |
119,559 |
348,344 |
+6,507 |
Mar16 |
141008 |
98.53 |
98.60 |
98.53 |
98.58 |
+0.05 |
66,411 |
173,753 |
+5,373 |
Total Volume and Open Interest |
720,734 |
3,151,921 |
+25,740 |
3-Mth Euribor(LIFFE) |
Dec14 |
141008 |
99.920 |
99.920 |
99.915 |
99.915 |
-0.005 |
22,003 |
508,167 |
+16,134 |
Mar15 |
141008 |
99.930 |
99.935 |
99.925 |
99.925 |
-0.005 |
24,964 |
406,571 |
-1,799 |
Jun15 |
141008 |
99.935 |
99.940 |
99.930 |
99.930 |
-0.005 |
20,465 |
381,859 |
-3,142 |
Total Volume and Open Interest |
275,871 |
3,356,679 |
+16,193 |
3-Mth Aus T-Bills(SFE) |
Dec14 |
141008 |
97.30 |
97.32 |
97.30 |
97.32 |
+0.01 |
5,662 |
199,966 |
+749 |
Mar15 |
141008 |
97.30 |
97.32 |
97.29 |
97.32 |
+0.01 |
11,274 |
187,873 |
+652 |
Jun15 |
141008 |
97.28 |
97.31 |
97.27 |
97.30 |
+0.01 |
17,115 |
186,799 |
+3,010 |
Sep15 |
141008 |
97.26 |
97.28 |
97.23 |
97.26 |
unch |
14,900 |
138,864 |
+2,091 |
Dec15 |
141008 |
97.20 |
97.23 |
97.18 |
97.21 |
+0.01 |
8,606 |
81,414 |
-944 |
Mar16 |
141008 |
97.13 |
97.16 |
97.11 |
97.14 |
+0.01 |
2,142 |
52,263 |
-569 |
Jun16 |
141008 |
97.04 |
97.09 |
97.03 |
97.06 |
+0.01 |
1,844 |
28,071 |
-715 |
Sep16 |
141008 |
96.97 |
97.01 |
96.96 |
96.98 |
+0.02 |
686 |
20,524 |
-258 |
Dec16 |
141008 |
96.94 |
96.94 |
96.89 |
96.91 |
+0.02 |
176 |
1,967 |
+61 |
Mar17 |
141008 |
96.79 |
96.83 |
96.79 |
96.82 |
+0.02 |
0 |
882 |
-30 |
Total Volume and Open Interest |
62,405 |
899,118 |
+4,047 |
10-Year Aus T-Bonds(SFE) |
Dec14 |
141008 |
96.58 |
96.66 |
96.56 |
96.61 |
+0.03 |
46,828 |
556,170 |
-11,064 |
Mar15 |
141008 |
96.61 |
96.61 |
96.61 |
96.61 |
+0.03 |
|
|
|
Total Volume and Open Interest |
46,828 |
556,170 |
-11,064 |
3-Year Aus T-Bonds(SFE) |
Dec14 |
141008 |
97.31 |
97.36 |
97.29 |
97.33 |
+0.02 |
98,300 |
577,654 |
-485 |
Mar15 |
141008 |
97.33 |
97.33 |
97.33 |
97.33 |
+0.02 |
|
|
|
Total Volume and Open Interest |
98,300 |
577,654 |
-485 |
Gold(CMX) |
Oct14 |
141008 |
1210.2 |
1217.9 |
1205.3 |
1205.3 |
-6.4 |
415 |
1,592 |
-321 |
Dec14 |
141008 |
1209.8 |
1224.5 |
1205.1 |
1206.0 |
-6.4 |
147,758 |
277,408 |
-4,596 |
Feb15 |
141008 |
1210.9 |
1224.9 |
1206.0 |
1206.6 |
-6.4 |
1,007 |
27,788 |
+313 |
Apr15 |
141008 |
1214.0 |
1225.0 |
1207.2 |
1207.2 |
-6.4 |
892 |
21,187 |
-253 |
Jun15 |
141008 |
1212.7 |
1225.9 |
1207.7 |
1207.8 |
-6.4 |
1,253 |
11,102 |
+129 |
Aug15 |
141008 |
1216.1 |
1219.0 |
1208.6 |
1208.6 |
-6.4 |
441 |
6,163 |
+145 |
Oct15 |
141008 |
1209.4 |
1209.4 |
1209.4 |
1209.4 |
-6.4 |
235 |
904 |
+144 |
Dec15 |
141008 |
1216.1 |
1223.4 |
1210.6 |
1210.6 |
-6.5 |
146 |
13,764 |
-6 |
Feb16 |
141008 |
1218.9 |
1218.9 |
1212.1 |
1212.1 |
-6.5 |
1 |
2,367 |
+0 |
Apr16 |
141008 |
1213.8 |
1213.8 |
1213.8 |
1213.8 |
-6.6 |
0 |
196 |
+0 |
Jun16 |
141008 |
1215.9 |
1215.9 |
1215.9 |
1215.9 |
-6.6 |
1 |
4,108 |
+0 |
Aug16 |
141008 |
1218.3 |
1218.3 |
1218.3 |
1218.3 |
-6.7 |
|
|
|
Total Volume and Open Interest |
152,506 |
381,142 |
-4,417 |
Silver(CMX) |
Dec14 |
141008 |
1719.5 |
1746.5 |
1705.5 |
1706.4 |
-17.6 |
39,327 |
120,971 |
-2,270 |
Mar15 |
141008 |
1726.5 |
1747.0 |
1710.7 |
1710.7 |
-17.5 |
734 |
18,920 |
+245 |
May15 |
141008 |
1736.5 |
1739.0 |
1713.0 |
1713.0 |
-17.7 |
209 |
5,780 |
+22 |
Jul15 |
141008 |
1728.5 |
1753.0 |
1715.1 |
1715.1 |
-17.6 |
80 |
4,434 |
-1 |
Sep15 |
141008 |
1717.2 |
1717.2 |
1717.2 |
1717.2 |
-17.5 |
7 |
1,694 |
+5 |
Dec15 |
141008 |
1733.0 |
1754.0 |
1720.4 |
1720.4 |
-17.2 |
183 |
9,960 |
+6 |
Mar16 |
141008 |
1725.2 |
1725.2 |
1725.2 |
1725.2 |
-16.4 |
0 |
394 |
+0 |
Total Volume and Open Interest |
40,673 |
170,511 |
-1,933 |
Platinum(NYMEX) |
Oct14 |
141008 |
1263.4 |
1278.2 |
1263.4 |
1266.1 |
+5.0 |
124 |
589 |
-1 |
Jan15 |
141008 |
1260.5 |
1285.1 |
1260.5 |
1266.9 |
+5.0 |
23,385 |
58,860 |
+432 |
Apr15 |
141008 |
1280.9 |
1281.1 |
1267.0 |
1268.4 |
+5.0 |
92 |
1,128 |
+16 |
Jul15 |
141008 |
1270.8 |
1270.8 |
1270.8 |
1270.8 |
+5.0 |
6 |
7 |
+6 |
Total Volume and Open Interest |
23,617 |
60,677 |
+456 |
Palladium(NYMEX) |
Dec14 |
141008 |
786.50 |
805.10 |
784.70 |
796.45 |
+9.45 |
4,813 |
33,132 |
-316 |
Mar15 |
141008 |
787.00 |
800.50 |
787.00 |
796.90 |
+9.40 |
47 |
641 |
+33 |
Jun15 |
141008 |
796.40 |
796.85 |
796.40 |
796.85 |
+9.40 |
0 |
31 |
+0 |
Total Volume and Open Interest |
4,860 |
33,807 |
-284 |
Copper(CMX) |
Dec14 |
141008 |
303.25 |
304.90 |
299.60 |
300.35 |
-3.55 |
34,108 |
117,420 |
+999 |
Mar15 |
141008 |
303.95 |
305.30 |
300.00 |
300.45 |
-3.80 |
2,133 |
33,250 |
+339 |
May15 |
141008 |
304.35 |
305.00 |
300.10 |
300.25 |
-4.10 |
370 |
6,783 |
+38 |
Jul15 |
141008 |
303.10 |
303.20 |
300.15 |
300.15 |
-4.25 |
62 |
1,683 |
+21 |
Sep15 |
141008 |
300.20 |
303.30 |
300.05 |
300.05 |
-4.30 |
15 |
895 |
+1 |
Total Volume and Open Interest |
37,732 |
167,867 |
+1,596 |
DJIA Index(CBOT) |
Dec14 |
141008 |
16653 |
16915 |
16595 |
16903 |
+252 |
149 |
7,559 |
-34 |
Mar15 |
141008 |
16600 |
16831 |
16600 |
16831 |
+251 |
|
|
|
Jun15 |
141008 |
16741 |
16741 |
16490 |
16741 |
+251 |
|
|
|
Sep15 |
141008 |
16651 |
16651 |
16400 |
16651 |
+251 |
|
|
|
Total Volume and Open Interest |
149 |
7,559 |
-34 |
E-mini DJIA Index(CBOT) |
Dec14 |
141008 |
16623 |
16928 |
16582 |
16903 |
+252 |
165,288 |
132,012 |
+2,635 |
Mar15 |
141008 |
16615 |
16831 |
16501 |
16831 |
+251 |
16 |
162 |
+0 |
Jun15 |
141008 |
16741 |
16741 |
16741 |
16741 |
+251 |
0 |
7 |
+0 |
Sep15 |
141008 |
16651 |
16651 |
16651 |
16651 |
+251 |
|
|
|
Total Volume and Open Interest |
165,304 |
132,181 |
+2,635 |
S & P 500(CME) |
Dec14 |
141008 |
1926.90 |
1963.70 |
1918.20 |
1961.80 |
+33.90 |
5,447 |
121,661 |
+1,394 |
Mar15 |
141008 |
1922.00 |
1956.00 |
1912.00 |
1953.90 |
+33.90 |
32 |
5,705 |
-57 |
Jun15 |
141008 |
1938.50 |
1948.80 |
1904.80 |
1946.70 |
+33.90 |
152 |
458 |
+207 |
Sep15 |
141008 |
1940.10 |
1942.20 |
1898.20 |
1940.10 |
+33.90 |
0 |
14 |
+0 |
Total Volume and Open Interest |
5,631 |
127,852 |
+1,544 |
S & P 500 E-Mini(Globex) |
Dec14 |
141008 |
1926.25 |
1964.00 |
1918.00 |
1961.75 |
+33.75 |
1,727,529 |
2,743,862 |
+5,720 |
Mar15 |
141008 |
1918.50 |
1956.00 |
1910.50 |
1954.00 |
+34.00 |
2,812 |
5,487 |
-176 |
Total Volume and Open Interest |
1,730,376 |
2,750,127 |
+5,554 |
NASDAQ 100(CME) |
Dec14 |
141008 |
3960.30 |
4041.00 |
3929.00 |
4030.50 |
+74.20 |
432 |
5,877 |
+227 |
Mar15 |
141008 |
4024.00 |
4024.00 |
4024.00 |
4024.00 |
+74.20 |
|
|
|
Jun15 |
141008 |
4012.00 |
4012.00 |
4012.00 |
4012.00 |
+74.20 |
|
|
|
Total Volume and Open Interest |
432 |
5,877 |
+227 |
NASDAQ 100 E-Mini(Globex) |
Dec14 |
141008 |
3953.50 |
4041.80 |
3930.80 |
4030.50 |
+74.20 |
338,251 |
373,084 |
-4,459 |
Mar15 |
141008 |
3947.00 |
4032.50 |
3924.80 |
4024.00 |
+74.20 |
129 |
141 |
+1 |
Total Volume and Open Interest |
338,381 |
373,262 |
-4,457 |
S & P Midcap 400(CME) |
Dec14 |
141008 |
1353.80 |
1353.80 |
1353.80 |
1353.80 |
+17.00 |
366 |
2,324 |
+293 |
Mar15 |
141008 |
1349.80 |
1349.80 |
1349.80 |
1349.80 |
+17.00 |
|
|
|
Jun15 |
141008 |
1347.80 |
1347.80 |
1347.80 |
1347.80 |
+17.00 |
|
|
|
Total Volume and Open Interest |
366 |
2,324 |
+293 |
Volatility Index(CBOE) |
Oct14 |
141008 |
17.05 |
17.31 |
15.15 |
15.25 |
-1.85 |
68,983 |
114,093 |
-4,990 |
Nov14 |
141008 |
17.17 |
17.30 |
15.65 |
15.70 |
-1.50 |
47,757 |
90,816 |
+965 |
Dec14 |
141008 |
17.30 |
17.40 |
16.00 |
16.05 |
-1.30 |
18,142 |
41,428 |
-1,394 |
Jan15 |
141008 |
17.90 |
18.00 |
16.75 |
16.80 |
-1.10 |
11,091 |
40,103 |
+700 |
Total Volume and Open Interest |
158,628 |
368,401 |
+591 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec14 |
141008 |
15525 |
15755 |
15485 |
15720 |
+180 |
14,434 |
55,809 |
-378 |
Mar15 |
141008 |
15585 |
15750 |
15585 |
15750 |
+180 |
0 |
94 |
+0 |
Total Volume and Open Interest |
14,434 |
55,903 |
-378 |
Nikkei 225(SGX) |
Dec14 |
141008 |
15775 |
15810 |
15520 |
15625 |
-195 |
107,834 |
288,085 |
-5,432 |
Mar15 |
141008 |
15565 |
15610 |
15550 |
15610 |
-195 |
4 |
224 |
+10 |
Jun15 |
141008 |
15520 |
15520 |
15520 |
15520 |
-195 |
0 |
2,601 |
+0 |
Total Volume and Open Interest |
108,770 |
307,779 |
-5,095 |
CAC 40(EURONEXT) |
Oct14 |
141008 |
4176.0 |
4225.0 |
4150.0 |
4168.0 |
-39.5 |
97,853 |
291,491 |
-6,785 |
Nov14 |
141008 |
4177.5 |
4218.5 |
4149.0 |
4166.0 |
-39.5 |
79 |
298 |
-15 |
Dec14 |
141008 |
4161.0 |
4210.0 |
4141.0 |
4155.0 |
-39.5 |
427 |
12,016 |
-207 |
Total Volume and Open Interest |
98,359 |
303,824 |
-7,007 |
Hang Seng Index(HKFE) |
Oct14 |
141008 |
23335 |
23353 |
23106 |
23226 |
-118 |
70,503 |
113,405 |
-6,567 |
Nov14 |
141008 |
23303 |
23320 |
23110 |
23220 |
-120 |
2,011 |
2,544 |
+1,056 |
Dec14 |
141008 |
23317 |
23339 |
23137 |
23234 |
-117 |
2,057 |
4,846 |
-483 |
Total Volume and Open Interest |
74,836 |
122,803 |
-5,941 |
DAX(EUREX) |
Dec14 |
141008 |
9018.5 |
9127.0 |
8960.0 |
9014.0 |
-72.0 |
121,106 |
133,705 |
-3,309 |
Mar15 |
141008 |
9038.0 |
9133.0 |
8975.0 |
9021.0 |
-73.0 |
231 |
5,613 |
+7 |
Jun15 |
141008 |
9064.5 |
9080.0 |
8995.0 |
9034.5 |
-71.5 |
4 |
216 |
+0 |
Total Volume and Open Interest |
121,341 |
139,534 |
-3,302 |
FT-SE 100(EURONEXT) |
Dec14 |
141008 |
6425.00 |
6525.00 |
6424.00 |
6468.50 |
-7.50 |
133,185 |
569,258 |
-5,665 |
Mar15 |
141008 |
6400.50 |
6418.50 |
6400.50 |
6418.50 |
-7.50 |
3 |
1,028 |
-4 |
Jun15 |
141008 |
6337.00 |
6364.50 |
6337.00 |
6364.50 |
-9.50 |
0 |
40 |
+0 |
Total Volume and Open Interest |
133,188 |
570,326 |
-5,669 |
SPI 200(SFE) |
Dec14 |
141008 |
5253.0 |
5254.0 |
5189.0 |
5225.0 |
-33.0 |
17,509 |
216,272 |
-4,215 |
Mar15 |
141008 |
5195.0 |
5195.0 |
5180.0 |
5183.0 |
-35.0 |
92 |
2,371 |
+92 |
Jun15 |
141008 |
5181.0 |
5181.0 |
5181.0 |
5181.0 |
-35.0 |
0 |
2,613 |
+0 |
Total Volume and Open Interest |
17,746 |
223,559 |
-4,075 |
FTSE MIB(ISE) |
Dec14 |
141008 |
19720.00 |
19850.00 |
19530.00 |
19600.00 |
-178.00 |
26,643 |
39,790 |
-504 |
Mar15 |
141008 |
19705.00 |
19815.00 |
19565.00 |
19615.00 |
-178.00 |
8 |
251 |
+1 |
Jun15 |
141008 |
19260.00 |
19260.00 |
19260.00 |
19260.00 |
-178.00 |
|
|
|
Total Volume and Open Interest |
26,651 |
40,041 |
-503 |
KOSPI 200(KFE) |
Dec14 |
141008 |
250.40 |
250.60 |
248.70 |
250.30 |
-0.50 |
145,474 |
124,430 |
+1,461 |
Mar15 |
141008 |
249.45 |
249.45 |
247.65 |
249.30 |
-0.45 |
335 |
2,118 |
+13 |
Jun15 |
141008 |
249.55 |
249.55 |
249.55 |
249.55 |
-1.55 |
0 |
1,175 |
+0 |
Total Volume and Open Interest |
145,810 |
127,865 |
+1,474 |
GSCI(CME) |
Oct14 |
141008 |
563.20 |
563.35 |
559.85 |
562.05 |
-5.90 |
99 |
6,937 |
-46 |
Nov14 |
141008 |
562.30 |
563.00 |
559.50 |
561.85 |
-5.60 |
109 |
2,081 |
+53 |
Dec14 |
141008 |
562.85 |
568.10 |
560.00 |
562.85 |
-5.20 |
|
|
|
Total Volume and Open Interest |
208 |
9,018 |
+7 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|