|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri October 10, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov14 |
141010 |
939.50 |
950.00 |
921.00 |
922.50 |
-19.50 |
132,461 |
349,543 |
-13,513 |
Jan15 |
141010 |
947.25 |
957.75 |
929.00 |
930.50 |
-19.50 |
63,573 |
156,835 |
+12,597 |
Mar15 |
141010 |
956.25 |
966.25 |
937.75 |
938.75 |
-19.75 |
22,883 |
96,924 |
+3,419 |
May15 |
141010 |
964.50 |
974.25 |
946.00 |
947.00 |
-19.75 |
14,725 |
56,548 |
+2,996 |
Jul15 |
141010 |
971.25 |
981.00 |
952.75 |
953.75 |
-20.25 |
10,669 |
56,484 |
+1,115 |
Aug15 |
141010 |
969.75 |
981.75 |
956.25 |
956.25 |
-20.50 |
116 |
2,934 |
+13 |
Sep15 |
141010 |
963.25 |
970.00 |
948.00 |
948.00 |
-19.75 |
46 |
844 |
-5 |
Nov15 |
141010 |
960.50 |
969.75 |
942.50 |
944.00 |
-20.00 |
8,133 |
67,272 |
+1,427 |
Jan16 |
141010 |
964.25 |
970.75 |
950.25 |
950.25 |
-19.50 |
87 |
893 |
+6 |
Mar16 |
141010 |
966.75 |
974.75 |
955.50 |
955.50 |
-19.25 |
12 |
400 |
+2 |
May16 |
141010 |
968.00 |
977.00 |
958.75 |
958.75 |
-18.25 |
11 |
163 |
+8 |
Jul16 |
141010 |
975.00 |
983.50 |
965.50 |
965.50 |
-18.00 |
4 |
224 |
-1 |
Aug16 |
141010 |
965.25 |
983.50 |
965.25 |
965.25 |
-18.25 |
0 |
27 |
+0 |
Sep16 |
141010 |
958.75 |
974.50 |
958.75 |
958.75 |
-15.75 |
0 |
14 |
+0 |
Total Volume and Open Interest |
252,771 |
790,644 |
+8,073 |
Soybean Meal(CBOT) |
Oct14 |
141010 |
333.00 |
345.00 |
328.20 |
339.30 |
+6.30 |
1,062 |
1,425 |
-743 |
Dec14 |
141010 |
313.00 |
318.70 |
310.20 |
311.00 |
-2.50 |
38,310 |
164,351 |
-2,543 |
Jan15 |
141010 |
310.70 |
315.50 |
306.80 |
307.50 |
-3.60 |
14,662 |
54,354 |
+1,948 |
Mar15 |
141010 |
307.50 |
311.60 |
302.60 |
303.20 |
-4.90 |
7,011 |
49,784 |
+166 |
May15 |
141010 |
307.00 |
310.60 |
301.30 |
301.90 |
-5.40 |
6,298 |
31,705 |
+478 |
Jul15 |
141010 |
308.30 |
312.30 |
302.40 |
303.00 |
-5.80 |
3,699 |
29,872 |
+484 |
Aug15 |
141010 |
309.50 |
313.50 |
303.50 |
303.90 |
-6.10 |
469 |
5,531 |
+134 |
Sep15 |
141010 |
310.50 |
313.20 |
304.10 |
304.40 |
-6.60 |
216 |
3,640 |
+5 |
Oct15 |
141010 |
307.50 |
309.30 |
303.20 |
303.20 |
-6.10 |
117 |
3,017 |
+47 |
Dec15 |
141010 |
307.50 |
312.30 |
302.90 |
303.30 |
-5.50 |
858 |
14,871 |
-15 |
Total Volume and Open Interest |
72,712 |
359,441 |
-36 |
Soybean Oil(CBOT) |
Oct14 |
141010 |
32.56 |
32.60 |
32.15 |
32.28 |
-0.60 |
455 |
1,226 |
-194 |
Dec14 |
141010 |
33.01 |
33.06 |
32.15 |
32.44 |
-0.57 |
49,692 |
193,402 |
-1,423 |
Jan15 |
141010 |
33.29 |
33.34 |
32.41 |
32.71 |
-0.58 |
19,628 |
66,482 |
+4,663 |
Mar15 |
141010 |
33.57 |
33.58 |
32.67 |
32.95 |
-0.62 |
8,753 |
40,928 |
+1,173 |
May15 |
141010 |
33.76 |
33.76 |
32.87 |
33.13 |
-0.63 |
6,774 |
25,349 |
+728 |
Jul15 |
141010 |
33.94 |
33.96 |
33.09 |
33.32 |
-0.61 |
5,890 |
32,185 |
+876 |
Aug15 |
141010 |
34.00 |
34.00 |
33.24 |
33.38 |
-0.62 |
482 |
4,476 |
+27 |
Sep15 |
141010 |
34.02 |
34.02 |
33.23 |
33.35 |
-0.67 |
817 |
3,750 |
+8 |
Oct15 |
141010 |
33.84 |
33.84 |
33.12 |
33.14 |
-0.70 |
431 |
3,373 |
+100 |
Dec15 |
141010 |
33.83 |
33.83 |
33.07 |
33.11 |
-0.72 |
1,253 |
11,729 |
+415 |
Total Volume and Open Interest |
94,276 |
386,088 |
+6,427 |
Canola(WCE) |
Nov14 |
141010 |
404.3 |
404.6 |
396.6 |
398.9 |
-5.7 |
13,809 |
67,985 |
-2,419 |
Jan15 |
141010 |
411.1 |
411.4 |
402.8 |
405.2 |
-6.1 |
10,252 |
64,478 |
+438 |
Mar15 |
141010 |
418.4 |
418.4 |
410.0 |
412.5 |
-5.9 |
2,181 |
15,663 |
-154 |
May15 |
141010 |
423.7 |
423.7 |
415.7 |
417.9 |
-6.1 |
188 |
6,514 |
-196 |
Jul15 |
141010 |
427.6 |
427.6 |
419.3 |
421.6 |
-6.4 |
220 |
8,931 |
-27 |
Total Volume and Open Interest |
26,658 |
168,831 |
-2,355 |
Corn(CBOT) |
Dec14 |
141010 |
343.25 |
348.50 |
332.50 |
334.00 |
-10.75 |
127,485 |
752,893 |
-4,100 |
Mar15 |
141010 |
355.75 |
361.50 |
345.50 |
346.75 |
-11.00 |
31,791 |
244,760 |
+4,923 |
May15 |
141010 |
365.25 |
370.00 |
354.50 |
355.75 |
-10.75 |
15,448 |
66,833 |
+1,068 |
Jul15 |
141010 |
373.00 |
376.75 |
362.50 |
363.75 |
-10.25 |
10,798 |
91,159 |
+766 |
Sep15 |
141010 |
380.25 |
384.25 |
370.75 |
371.75 |
-9.75 |
2,065 |
24,626 |
-46 |
Dec15 |
141010 |
387.75 |
393.75 |
380.50 |
381.75 |
-8.25 |
13,373 |
112,391 |
+4,301 |
Mar16 |
141010 |
398.00 |
402.50 |
390.75 |
391.75 |
-7.75 |
296 |
3,596 |
-8 |
May16 |
141010 |
405.00 |
407.00 |
397.50 |
398.50 |
-7.50 |
112 |
1,195 |
+19 |
Jul16 |
141010 |
409.50 |
413.25 |
403.00 |
403.00 |
-7.50 |
121 |
1,986 |
+13 |
Sep16 |
141010 |
407.25 |
407.25 |
398.50 |
398.50 |
-8.75 |
8 |
518 |
+6 |
Total Volume and Open Interest |
201,721 |
1,304,785 |
+6,983 |
Wheat(CBOT) |
Dec14 |
141010 |
493.50 |
508.50 |
488.25 |
498.50 |
+5.25 |
46,634 |
246,643 |
-797 |
Mar15 |
141010 |
504.50 |
519.00 |
500.50 |
509.50 |
+4.25 |
15,059 |
82,659 |
-545 |
May15 |
141010 |
510.75 |
525.00 |
507.25 |
515.25 |
+3.50 |
5,558 |
31,811 |
-1,393 |
Jul15 |
141010 |
520.00 |
532.50 |
515.00 |
522.75 |
+3.25 |
3,827 |
41,451 |
+230 |
Sep15 |
141010 |
529.50 |
542.00 |
526.50 |
534.00 |
+3.25 |
120 |
4,678 |
+2 |
Dec15 |
141010 |
548.25 |
559.25 |
543.00 |
550.50 |
+3.00 |
262 |
7,521 |
+100 |
Total Volume and Open Interest |
71,482 |
416,465 |
-2,397 |
Wheat(KCBT) |
Dec14 |
141010 |
572.00 |
587.50 |
568.00 |
577.75 |
+5.00 |
8,581 |
89,529 |
-895 |
Mar15 |
141010 |
575.25 |
588.50 |
571.25 |
578.75 |
+3.50 |
3,038 |
33,860 |
+225 |
May15 |
141010 |
576.25 |
587.75 |
571.50 |
578.75 |
+2.50 |
847 |
11,075 |
-89 |
Jul15 |
141010 |
571.75 |
583.75 |
567.00 |
572.75 |
+1.00 |
1,088 |
18,217 |
+214 |
Sep15 |
141010 |
583.75 |
594.25 |
581.75 |
584.75 |
+1.00 |
81 |
2,413 |
+3 |
Dec15 |
141010 |
600.50 |
604.75 |
599.75 |
600.75 |
+0.25 |
75 |
1,806 |
+33 |
Total Volume and Open Interest |
13,710 |
157,152 |
-509 |
Wheat(MGE) |
Dec14 |
141010 |
552.50 |
566.50 |
548.75 |
553.25 |
-0.25 |
4,170 |
36,092 |
+321 |
Mar15 |
141010 |
565.00 |
579.00 |
560.25 |
563.50 |
-2.50 |
1,057 |
16,557 |
+158 |
May15 |
141010 |
575.75 |
586.75 |
571.00 |
573.25 |
-2.25 |
272 |
6,366 |
-46 |
Jul15 |
141010 |
584.50 |
597.00 |
580.25 |
583.25 |
-2.50 |
246 |
4,020 |
-17 |
Sep15 |
141010 |
595.25 |
606.50 |
591.50 |
593.50 |
-2.75 |
140 |
1,992 |
+9 |
Total Volume and Open Interest |
6,043 |
66,685 |
+428 |
Oats(CBOT) |
Dec14 |
141010 |
342.75 |
348.50 |
342.50 |
342.75 |
-1.00 |
440 |
7,062 |
+48 |
Mar15 |
141010 |
330.50 |
330.50 |
327.25 |
327.25 |
-1.50 |
138 |
1,859 |
+64 |
May15 |
141010 |
324.00 |
324.00 |
320.50 |
320.50 |
-3.00 |
63 |
460 |
+43 |
Jul15 |
141010 |
315.25 |
318.75 |
315.25 |
315.25 |
-3.50 |
18 |
179 |
+15 |
Total Volume and Open Interest |
664 |
9,607 |
+174 |
Rough Rice(CBOT) |
Nov14 |
141010 |
12.57 |
12.60 |
12.56 |
12.59 |
-0.01 |
747 |
7,034 |
-85 |
Jan15 |
141010 |
12.74 |
12.74 |
12.58 |
12.73 |
-0.01 |
203 |
3,601 |
+56 |
Mar15 |
141010 |
12.95 |
12.98 |
12.95 |
12.97 |
-0.01 |
490 |
694 |
+430 |
May15 |
141010 |
13.17 |
13.19 |
13.17 |
13.17 |
-0.02 |
|
|
|
Total Volume and Open Interest |
1,440 |
11,329 |
+401 |
Live Cattle(CME) |
Oct14 |
141010 |
164.750 |
165.485 |
163.550 |
164.900 |
+0.900 |
5,635 |
20,068 |
-1,525 |
Dec14 |
141010 |
165.580 |
166.630 |
164.400 |
165.300 |
-0.580 |
20,552 |
156,805 |
-378 |
Feb15 |
141010 |
165.785 |
166.400 |
164.050 |
165.000 |
-1.400 |
7,108 |
65,717 |
+329 |
Apr15 |
141010 |
165.000 |
165.900 |
163.800 |
165.185 |
-1.215 |
6,520 |
41,754 |
+777 |
Jun15 |
141010 |
156.235 |
157.150 |
154.550 |
156.485 |
-0.915 |
4,498 |
21,361 |
+238 |
Aug15 |
141010 |
155.250 |
155.250 |
153.075 |
154.200 |
-1.300 |
1,462 |
6,159 |
+698 |
Total Volume and Open Interest |
46,669 |
317,817 |
+587 |
Feeder Cattle(CME) |
Oct14 |
141010 |
240.950 |
241.450 |
239.400 |
240.500 |
-1.150 |
1,085 |
6,738 |
-174 |
Nov14 |
141010 |
240.185 |
241.000 |
238.535 |
239.200 |
-2.335 |
4,361 |
15,196 |
-444 |
Jan15 |
141010 |
233.600 |
234.450 |
232.300 |
233.100 |
-2.200 |
3,118 |
11,787 |
+492 |
Mar15 |
141010 |
232.100 |
232.880 |
231.285 |
231.300 |
-2.985 |
560 |
5,827 |
+124 |
Apr15 |
141010 |
232.350 |
232.630 |
230.935 |
232.235 |
-1.700 |
187 |
1,051 |
+1 |
May15 |
141010 |
232.130 |
232.700 |
231.130 |
231.685 |
-2.445 |
260 |
2,887 |
+85 |
Aug15 |
141010 |
232.535 |
232.800 |
231.900 |
232.285 |
-2.615 |
109 |
1,796 |
+51 |
Total Volume and Open Interest |
9,682 |
45,301 |
+135 |
Lean Hogs(CME) |
Oct14 |
141010 |
108.980 |
109.580 |
108.800 |
109.450 |
-0.050 |
7,223 |
16,398 |
+18 |
Dec14 |
141010 |
95.385 |
95.730 |
94.135 |
94.400 |
-1.235 |
12,735 |
109,494 |
-914 |
Feb15 |
141010 |
92.100 |
92.330 |
90.785 |
91.230 |
-0.820 |
3,930 |
54,600 |
+206 |
Apr15 |
141010 |
92.100 |
92.285 |
90.980 |
91.500 |
-0.500 |
3,792 |
39,713 |
+45 |
May15 |
141010 |
92.930 |
92.930 |
92.250 |
92.750 |
-0.500 |
10 |
1,020 |
+0 |
Jun15 |
141010 |
96.200 |
96.350 |
95.000 |
95.500 |
-0.730 |
2,530 |
19,596 |
+630 |
Jul15 |
141010 |
94.230 |
94.230 |
93.430 |
94.000 |
-0.350 |
534 |
5,869 |
+271 |
Aug15 |
141010 |
91.000 |
91.500 |
90.800 |
91.300 |
-0.250 |
296 |
3,792 |
+196 |
Total Volume and Open Interest |
31,078 |
252,440 |
+465 |
Class III Milk(CME) |
Oct14 |
141010 |
24.14 |
24.18 |
24.07 |
24.14 |
-0.03 |
216 |
5,527 |
+55 |
Nov14 |
141010 |
21.78 |
21.95 |
21.60 |
21.88 |
+0.01 |
209 |
4,257 |
-29 |
Dec14 |
141010 |
20.10 |
20.20 |
19.97 |
20.09 |
-0.13 |
90 |
3,829 |
-12 |
Jan15 |
141010 |
18.33 |
18.43 |
18.31 |
18.41 |
-0.02 |
190 |
2,921 |
+78 |
Feb15 |
141010 |
17.66 |
17.70 |
17.61 |
17.70 |
-0.10 |
144 |
2,798 |
+22 |
Mar15 |
141010 |
17.40 |
17.40 |
17.26 |
17.35 |
-0.13 |
132 |
2,620 |
+28 |
Apr15 |
141010 |
16.99 |
17.10 |
16.95 |
17.05 |
-0.05 |
101 |
2,194 |
+38 |
May15 |
141010 |
16.95 |
16.98 |
16.85 |
16.95 |
-0.03 |
142 |
2,067 |
+67 |
Jun15 |
141010 |
17.02 |
17.04 |
16.90 |
17.02 |
-0.02 |
75 |
1,900 |
+41 |
Jul15 |
141010 |
17.13 |
17.13 |
17.04 |
17.04 |
-0.10 |
62 |
1,298 |
+43 |
Aug15 |
141010 |
17.20 |
17.20 |
17.10 |
17.16 |
-0.04 |
43 |
1,220 |
+25 |
Sep15 |
141010 |
17.15 |
17.15 |
17.05 |
17.07 |
-0.08 |
88 |
1,111 |
+58 |
Oct15 |
141010 |
17.14 |
17.14 |
17.00 |
17.00 |
-0.14 |
25 |
905 |
+11 |
Total Volume and Open Interest |
1,619 |
34,525 |
+509 |
Cocoa(ICE) |
Dec14 |
141010 |
3060 |
3172 |
3057 |
3157 |
+100 |
9,110 |
93,203 |
-2,172 |
Mar15 |
141010 |
3039 |
3133 |
3039 |
3123 |
+86 |
4,218 |
60,907 |
+187 |
May15 |
141010 |
3023 |
3104 |
3023 |
3097 |
+77 |
867 |
21,205 |
+170 |
Jul15 |
141010 |
3016 |
3089 |
3016 |
3082 |
+71 |
181 |
12,627 |
-10 |
Sep15 |
141010 |
3017 |
3078 |
3017 |
3067 |
+66 |
14 |
3,574 |
+1 |
Dec15 |
141010 |
2999 |
3057 |
2999 |
3044 |
+59 |
126 |
5,149 |
+113 |
Mar16 |
141010 |
3012 |
3031 |
3012 |
3023 |
+57 |
18 |
4,112 |
+0 |
Total Volume and Open Interest |
14,534 |
201,976 |
-1,711 |
Coffee "C"(ICE) |
Dec14 |
141010 |
221.65 |
223.70 |
218.50 |
220.40 |
-1.25 |
18,430 |
86,146 |
+186 |
Mar15 |
141010 |
225.10 |
227.50 |
222.55 |
224.20 |
-1.25 |
5,991 |
46,149 |
+1,255 |
May15 |
141010 |
227.20 |
229.30 |
224.50 |
226.05 |
-1.15 |
2,448 |
14,211 |
+67 |
Jul15 |
141010 |
229.25 |
230.40 |
225.75 |
227.35 |
-0.95 |
1,226 |
5,368 |
+31 |
Sep15 |
141010 |
229.05 |
230.85 |
226.25 |
227.85 |
-0.70 |
897 |
3,571 |
+217 |
Dec15 |
141010 |
229.85 |
230.45 |
226.00 |
227.60 |
-0.95 |
381 |
5,420 |
+220 |
Total Volume and Open Interest |
29,586 |
165,617 |
+2,081 |
Orange Juice(ICE) |
Nov14 |
141010 |
143.00 |
144.90 |
136.15 |
138.50 |
-4.70 |
491 |
6,321 |
-164 |
Jan15 |
141010 |
145.00 |
145.85 |
138.15 |
140.75 |
-3.55 |
219 |
4,495 |
+194 |
Mar15 |
141010 |
145.00 |
145.00 |
140.80 |
143.00 |
-2.55 |
4 |
1,052 |
+1 |
May15 |
141010 |
144.60 |
144.60 |
144.60 |
144.60 |
-2.45 |
1 |
401 |
+0 |
Jul15 |
141010 |
145.65 |
145.65 |
145.65 |
145.65 |
-2.80 |
0 |
51 |
+0 |
Sep15 |
141010 |
146.45 |
146.45 |
146.45 |
146.45 |
-2.80 |
|
|
|
Total Volume and Open Interest |
715 |
12,320 |
+31 |
Sugar #11(ICE) |
Mar15 |
141010 |
16.68 |
16.76 |
16.52 |
16.55 |
-0.15 |
43,217 |
468,714 |
-2,994 |
May15 |
141010 |
16.99 |
17.01 |
16.80 |
16.83 |
-0.16 |
12,735 |
100,459 |
+506 |
Jul15 |
141010 |
17.26 |
17.27 |
17.10 |
17.14 |
-0.13 |
9,182 |
84,239 |
+1,373 |
Oct15 |
141010 |
17.80 |
17.80 |
17.51 |
17.57 |
-0.11 |
4,157 |
54,875 |
+1,120 |
Mar16 |
141010 |
18.37 |
18.38 |
18.23 |
18.28 |
-0.12 |
1,963 |
23,567 |
+922 |
May16 |
141010 |
18.43 |
18.44 |
18.30 |
18.35 |
-0.11 |
110 |
5,898 |
-30 |
Jul16 |
141010 |
18.49 |
18.50 |
18.37 |
18.41 |
-0.11 |
88 |
6,962 |
-19 |
Oct16 |
141010 |
18.71 |
18.72 |
18.56 |
18.62 |
-0.13 |
58 |
7,038 |
+30 |
Total Volume and Open Interest |
71,543 |
758,398 |
+931 |
London Cocoa(LCE) |
Dec14 |
141010 |
1988 |
2061 |
1987 |
2053 |
+70 |
6,433 |
81,687 |
-1,919 |
Mar15 |
141010 |
1962 |
2021 |
1960 |
2010 |
+53 |
7,423 |
85,179 |
+246 |
May15 |
141010 |
1944 |
1997 |
1944 |
1990 |
+48 |
2,578 |
33,908 |
-179 |
Jul15 |
141010 |
1937 |
1982 |
1937 |
1980 |
+45 |
1,328 |
13,221 |
+319 |
Sep15 |
141010 |
1934 |
1971 |
1934 |
1970 |
+43 |
1,044 |
14,953 |
+170 |
Dec15 |
141010 |
1921 |
1953 |
1921 |
1952 |
+38 |
444 |
6,958 |
+56 |
Mar16 |
141010 |
1906 |
1936 |
1906 |
1933 |
+34 |
277 |
9,490 |
+169 |
Total Volume and Open Interest |
19,527 |
245,806 |
-1,138 |
London Sugar(LCE) |
Dec14 |
141010 |
424.60 |
426.90 |
421.50 |
422.40 |
-3.20 |
3,276 |
33,921 |
-762 |
Mar15 |
141010 |
435.60 |
437.00 |
431.00 |
432.00 |
-4.10 |
2,556 |
24,825 |
-136 |
May15 |
141010 |
446.50 |
447.50 |
441.00 |
441.70 |
-4.30 |
563 |
8,561 |
+300 |
Aug15 |
141010 |
458.20 |
458.20 |
451.40 |
452.10 |
-3.90 |
149 |
4,213 |
+3 |
Oct15 |
141010 |
469.60 |
469.60 |
461.90 |
462.50 |
-3.80 |
70 |
1,778 |
+30 |
Total Volume and Open Interest |
6,614 |
74,511 |
-565 |
Cotton(ICE) |
Dec14 |
141010 |
63.94 |
65.50 |
63.60 |
64.10 |
+0.16 |
11,256 |
99,899 |
+492 |
Mar15 |
141010 |
62.06 |
62.97 |
61.50 |
61.84 |
-0.43 |
4,337 |
63,942 |
+113 |
May15 |
141010 |
63.11 |
63.73 |
62.36 |
62.76 |
-0.19 |
382 |
9,061 |
+47 |
Jul15 |
141010 |
63.93 |
64.55 |
63.19 |
63.62 |
-0.03 |
230 |
6,044 |
+101 |
Oct15 |
141010 |
64.38 |
64.38 |
64.38 |
64.38 |
+0.11 |
1 |
5 |
+0 |
Dec15 |
141010 |
65.50 |
66.16 |
65.03 |
65.45 |
+0.23 |
320 |
7,751 |
+167 |
Total Volume and Open Interest |
16,533 |
186,802 |
+925 |
Lumber(CME) |
Nov14 |
141010 |
344.6 |
345.6 |
342.4 |
342.7 |
-2.6 |
281 |
1,984 |
-91 |
Jan15 |
141010 |
346.8 |
353.5 |
346.3 |
352.6 |
+4.2 |
84 |
1,522 |
-15 |
Mar15 |
141010 |
350.5 |
352.0 |
350.0 |
351.0 |
unch |
2 |
92 |
+1 |
May15 |
141010 |
354.0 |
355.0 |
353.0 |
354.0 |
unch |
0 |
16 |
+0 |
Total Volume and Open Interest |
367 |
3,615 |
-105 |
Crude Oil(NYM) |
Nov14 |
141010 |
84.39 |
86.29 |
83.59 |
85.82 |
+0.05 |
373,752 |
180,147 |
-26,703 |
Dec14 |
141010 |
83.64 |
85.56 |
82.80 |
85.11 |
+0.06 |
182,842 |
263,750 |
+11,298 |
Jan15 |
141010 |
83.33 |
85.13 |
82.41 |
84.73 |
+0.04 |
65,485 |
129,574 |
+13,841 |
Feb15 |
141010 |
83.12 |
84.75 |
82.14 |
84.46 |
+0.03 |
30,411 |
49,958 |
+2,304 |
Mar15 |
141010 |
82.87 |
84.51 |
81.96 |
84.24 |
+0.01 |
42,897 |
109,835 |
+3,053 |
Apr15 |
141010 |
82.37 |
84.25 |
81.99 |
84.03 |
-0.01 |
13,494 |
38,012 |
+696 |
May15 |
141010 |
82.92 |
83.92 |
82.01 |
83.90 |
-0.03 |
9,007 |
29,335 |
+31 |
Jun15 |
141010 |
82.96 |
84.00 |
81.72 |
83.83 |
-0.03 |
42,622 |
136,742 |
+1,583 |
Jul15 |
141010 |
82.69 |
83.79 |
81.88 |
83.69 |
-0.03 |
5,079 |
32,345 |
+50 |
Aug15 |
141010 |
82.53 |
83.58 |
81.91 |
83.58 |
-0.03 |
3,646 |
25,438 |
+128 |
Sep15 |
141010 |
82.02 |
83.54 |
81.77 |
83.54 |
-0.03 |
7,934 |
42,199 |
-256 |
Oct15 |
141010 |
82.39 |
83.54 |
82.39 |
83.54 |
-0.04 |
1,994 |
24,378 |
-121 |
Nov15 |
141010 |
83.58 |
83.58 |
83.58 |
83.58 |
-0.04 |
904 |
23,446 |
+6 |
Dec15 |
141010 |
82.65 |
83.75 |
81.67 |
83.61 |
-0.03 |
38,867 |
154,946 |
-856 |
Jan16 |
141010 |
83.54 |
83.54 |
83.54 |
83.54 |
-0.03 |
1,769 |
28,463 |
+175 |
Feb16 |
141010 |
83.50 |
83.50 |
83.50 |
83.50 |
-0.02 |
305 |
10,716 |
+87 |
Total Volume and Open Interest |
841,744 |
1,510,487 |
+6,723 |
e-miNY Crude Oil(NYM) |
Oct14 |
140919 |
92.975 |
93.175 |
91.825 |
92.400 |
-0.675 |
6,517 |
1,644 |
-209 |
Nov14 |
141010 |
84.400 |
86.300 |
83.550 |
85.825 |
+0.050 |
8,557 |
2,287 |
+123 |
Dec14 |
141010 |
83.750 |
85.550 |
82.800 |
85.100 |
+0.050 |
693 |
2,315 |
+31 |
Jan15 |
141010 |
83.525 |
85.050 |
82.425 |
84.725 |
+0.025 |
75 |
156 |
+2 |
Feb15 |
141010 |
83.700 |
84.450 |
83.700 |
84.450 |
+0.025 |
3 |
72 |
+0 |
Mar15 |
141010 |
83.400 |
84.250 |
82.875 |
84.250 |
+0.025 |
2 |
12 |
+2 |
Apr15 |
141010 |
84.025 |
84.025 |
84.025 |
84.025 |
-0.025 |
0 |
2 |
+0 |
May15 |
141010 |
83.900 |
83.900 |
83.900 |
83.900 |
-0.025 |
0 |
4 |
+0 |
Jun15 |
141010 |
82.625 |
83.825 |
82.625 |
83.825 |
-0.025 |
1 |
20 |
+1 |
Jul15 |
141010 |
82.525 |
83.700 |
82.525 |
83.700 |
-0.025 |
1 |
7 |
+1 |
Total Volume and Open Interest |
9,333 |
4,981 |
+161 |
NY Harbor ULSD(NYM) |
Nov14 |
141010 |
251.99 |
256.95 |
250.35 |
256.02 |
+2.36 |
49,976 |
92,799 |
-3,372 |
Dec14 |
141010 |
252.63 |
256.95 |
250.65 |
256.09 |
+2.06 |
30,001 |
67,408 |
+960 |
Jan15 |
141010 |
252.95 |
257.18 |
251.23 |
256.43 |
+1.81 |
16,145 |
49,373 |
+3,405 |
Feb15 |
141010 |
253.10 |
257.04 |
251.30 |
256.39 |
+1.61 |
12,547 |
34,898 |
-336 |
Mar15 |
141010 |
253.41 |
256.74 |
251.21 |
256.17 |
+1.47 |
11,043 |
43,241 |
+1,523 |
Apr15 |
141010 |
251.35 |
256.17 |
251.35 |
255.69 |
+1.34 |
5,512 |
25,138 |
-1,030 |
May15 |
141010 |
251.65 |
256.33 |
251.65 |
255.81 |
+1.19 |
1,382 |
9,542 |
-70 |
Jun15 |
141010 |
254.75 |
256.91 |
252.98 |
256.36 |
+1.11 |
3,403 |
21,952 |
+86 |
Jul15 |
141010 |
254.86 |
257.95 |
254.19 |
257.47 |
+1.09 |
405 |
4,754 |
-54 |
Aug15 |
141010 |
256.80 |
259.19 |
256.18 |
258.68 |
+1.06 |
346 |
3,005 |
+88 |
Sep15 |
141010 |
257.98 |
260.31 |
257.07 |
259.86 |
+1.05 |
485 |
4,593 |
+57 |
Oct15 |
141010 |
258.75 |
261.13 |
257.71 |
260.76 |
+1.06 |
533 |
3,148 |
+29 |
Nov15 |
141010 |
260.18 |
262.04 |
258.71 |
261.48 |
+1.04 |
402 |
2,642 |
+9 |
Dec15 |
141010 |
257.73 |
262.05 |
257.70 |
261.89 |
+1.03 |
1,606 |
20,004 |
+270 |
Total Volume and Open Interest |
135,088 |
390,488 |
+1,925 |
RBOB Gasoline(NYM) |
Nov14 |
141010 |
223.94 |
226.62 |
222.67 |
225.75 |
-1.74 |
76,295 |
84,181 |
-3,462 |
Dec14 |
141010 |
220.52 |
223.69 |
219.50 |
223.38 |
-0.77 |
53,134 |
71,515 |
+2,604 |
Jan15 |
141010 |
221.04 |
224.17 |
219.54 |
223.85 |
-0.29 |
23,800 |
34,628 |
-404 |
Feb15 |
141010 |
221.36 |
225.58 |
221.36 |
225.30 |
-0.11 |
10,148 |
17,880 |
-15 |
Mar15 |
141010 |
224.36 |
227.86 |
223.63 |
227.67 |
-0.05 |
8,594 |
21,250 |
+1,063 |
Apr15 |
141010 |
242.72 |
246.73 |
242.67 |
246.61 |
-0.04 |
3,796 |
16,855 |
+289 |
May15 |
141010 |
243.85 |
247.25 |
243.20 |
247.10 |
-0.03 |
2,565 |
11,261 |
+320 |
Jun15 |
141010 |
242.70 |
246.44 |
242.27 |
246.32 |
+0.14 |
3,078 |
11,136 |
+421 |
Jul15 |
141010 |
242.53 |
245.07 |
241.12 |
245.01 |
+0.24 |
893 |
3,802 |
+71 |
Aug15 |
141010 |
241.05 |
243.22 |
240.49 |
243.22 |
+0.32 |
386 |
1,396 |
+10 |
Total Volume and Open Interest |
186,316 |
293,055 |
+1,929 |
e-miNY RBOB Gasoline(NYM) |
Nov14 |
141010 |
225.80 |
225.80 |
225.75 |
225.80 |
-1.70 |
0 |
1 |
+0 |
Dec14 |
141010 |
223.40 |
223.40 |
223.38 |
223.40 |
-0.80 |
|
|
|
Jan15 |
141010 |
223.90 |
223.90 |
223.85 |
223.90 |
-0.20 |
|
|
|
Feb15 |
141010 |
225.30 |
225.30 |
225.30 |
225.30 |
-0.10 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Nov14 |
141010 |
3.857 |
3.888 |
3.833 |
3.859 |
+0.014 |
142,581 |
173,537 |
-14,821 |
Dec14 |
141010 |
3.940 |
3.975 |
3.925 |
3.949 |
+0.012 |
56,859 |
96,338 |
-1,050 |
Jan15 |
141010 |
4.031 |
4.060 |
4.012 |
4.035 |
+0.012 |
50,234 |
150,475 |
+9,587 |
Feb15 |
141010 |
4.017 |
4.049 |
4.004 |
4.026 |
+0.013 |
14,576 |
50,527 |
+1,423 |
Mar15 |
141010 |
3.950 |
3.980 |
3.939 |
3.962 |
+0.014 |
24,032 |
79,897 |
+4,287 |
Apr15 |
141010 |
3.730 |
3.742 |
3.713 |
3.723 |
+0.003 |
10,049 |
73,901 |
-248 |
May15 |
141010 |
3.700 |
3.720 |
3.694 |
3.702 |
+0.002 |
3,693 |
48,516 |
-396 |
Jun15 |
141010 |
3.738 |
3.747 |
3.725 |
3.732 |
+0.001 |
1,593 |
27,721 |
+146 |
Jul15 |
141010 |
3.755 |
3.777 |
3.753 |
3.763 |
+0.001 |
791 |
22,056 |
+170 |
Aug15 |
141010 |
3.773 |
3.785 |
3.767 |
3.773 |
+0.002 |
937 |
21,102 |
-23 |
Sep15 |
141010 |
3.769 |
3.774 |
3.751 |
3.762 |
+0.001 |
1,250 |
16,426 |
+55 |
Oct15 |
141010 |
3.796 |
3.801 |
3.787 |
3.793 |
+0.002 |
2,534 |
35,047 |
+58 |
Nov15 |
141010 |
3.890 |
3.892 |
3.886 |
3.888 |
+0.002 |
618 |
20,585 |
-94 |
Dec15 |
141010 |
4.051 |
4.051 |
4.030 |
4.036 |
-0.001 |
505 |
19,211 |
+131 |
Jan16 |
141010 |
4.145 |
4.159 |
4.131 |
4.143 |
-0.003 |
1,300 |
14,571 |
+177 |
Feb16 |
141010 |
4.131 |
4.138 |
4.128 |
4.128 |
-0.003 |
74 |
3,592 |
-2 |
Total Volume and Open Interest |
312,263 |
921,328 |
-431 |
Brent Crude Oil(ICE) |
Nov14 |
141010 |
89.10 |
90.49 |
88.11 |
90.21 |
+0.16 |
207,633 |
153,821 |
-20,445 |
Dec14 |
141010 |
89.56 |
90.86 |
88.35 |
90.58 |
+0.21 |
269,128 |
330,137 |
+3,348 |
Jan15 |
141010 |
89.96 |
91.33 |
88.79 |
91.07 |
+0.27 |
98,757 |
191,666 |
+17,254 |
Feb15 |
141010 |
90.41 |
91.79 |
89.28 |
91.53 |
+0.29 |
33,952 |
66,175 |
+4,727 |
Mar15 |
141010 |
90.85 |
92.19 |
89.74 |
91.94 |
+0.27 |
38,276 |
79,956 |
+3,918 |
Apr15 |
141010 |
91.12 |
92.59 |
90.16 |
92.36 |
+0.28 |
15,341 |
51,113 |
+1,519 |
May15 |
141010 |
91.44 |
92.88 |
90.50 |
92.67 |
+0.29 |
10,274 |
39,575 |
-27 |
Jun15 |
141010 |
91.86 |
93.09 |
90.76 |
92.92 |
+0.31 |
52,597 |
104,523 |
-253 |
Jul15 |
141010 |
91.76 |
93.18 |
91.62 |
93.16 |
+0.33 |
5,750 |
29,453 |
+967 |
Aug15 |
141010 |
92.23 |
93.36 |
92.23 |
93.36 |
+0.34 |
2,902 |
28,275 |
+272 |
Sep15 |
141010 |
93.61 |
93.61 |
93.31 |
93.47 |
+0.33 |
7,883 |
34,880 |
+1,351 |
Oct15 |
141010 |
92.45 |
93.58 |
92.45 |
93.58 |
+0.33 |
2,231 |
22,334 |
+105 |
Nov15 |
141010 |
92.84 |
93.67 |
92.84 |
93.67 |
+0.32 |
1,970 |
21,797 |
+613 |
Dec15 |
141010 |
92.73 |
93.79 |
91.60 |
93.70 |
+0.33 |
54,255 |
101,219 |
+2,881 |
Total Volume and Open Interest |
826,265 |
1,456,830 |
+21,120 |
Gas Oil(ICE) |
Oct14 |
141010 |
750.00 |
766.25 |
750.00 |
766.25 |
unch |
47,276 |
26,640 |
-17,801 |
Nov14 |
141010 |
760.75 |
772.00 |
751.50 |
763.75 |
-6.00 |
98,791 |
161,758 |
-872 |
Dec14 |
141010 |
764.50 |
774.25 |
754.50 |
766.25 |
-6.50 |
63,507 |
105,883 |
+4,602 |
Jan15 |
141010 |
765.00 |
777.50 |
759.00 |
769.75 |
-6.75 |
23,017 |
63,187 |
-323 |
Feb15 |
141010 |
781.25 |
792.75 |
775.00 |
785.25 |
-7.25 |
5,959 |
27,653 |
+197 |
Mar15 |
141010 |
784.00 |
795.25 |
778.25 |
788.00 |
-7.25 |
5,877 |
18,061 |
+806 |
Apr15 |
141010 |
787.25 |
797.50 |
782.25 |
790.00 |
-7.75 |
2,683 |
8,293 |
-215 |
May15 |
141010 |
783.75 |
799.75 |
783.75 |
792.25 |
-8.25 |
1,873 |
6,657 |
-51 |
Jun15 |
141010 |
792.75 |
802.00 |
786.50 |
794.50 |
-8.50 |
6,416 |
18,469 |
+1,421 |
Jul15 |
141010 |
792.00 |
803.25 |
791.00 |
797.25 |
-8.75 |
765 |
5,130 |
+54 |
Total Volume and Open Interest |
266,261 |
481,334 |
-10,590 |
Ethanol(CBOT) |
Nov14 |
141010 |
1.590 |
1.610 |
1.560 |
1.597 |
+0.008 |
296 |
1,610 |
-107 |
Dec14 |
141010 |
1.535 |
1.585 |
1.535 |
1.558 |
-0.011 |
270 |
1,398 |
+137 |
Jan15 |
141010 |
1.524 |
1.556 |
1.524 |
1.540 |
-0.020 |
281 |
1,341 |
-18 |
Feb15 |
141010 |
1.530 |
1.572 |
1.530 |
1.547 |
-0.022 |
35 |
570 |
+5 |
Mar15 |
141010 |
1.572 |
1.572 |
1.550 |
1.550 |
-0.027 |
69 |
922 |
+43 |
Apr15 |
141010 |
1.549 |
1.549 |
1.549 |
1.549 |
-0.027 |
55 |
358 |
-15 |
May15 |
141010 |
1.559 |
1.559 |
1.559 |
1.559 |
-0.027 |
4 |
199 |
+0 |
Jun15 |
141010 |
1.566 |
1.566 |
1.566 |
1.566 |
-0.027 |
3 |
238 |
+1 |
Total Volume and Open Interest |
1,022 |
6,770 |
+46 |
WTI Crude Oil(ICE) |
Nov14 |
141010 |
84.68 |
86.28 |
83.61 |
85.82 |
+0.05 |
56,161 |
47,488 |
-3,469 |
Dec14 |
141010 |
83.90 |
85.54 |
82.85 |
85.11 |
+0.06 |
44,945 |
118,224 |
+841 |
Jan15 |
141010 |
83.69 |
85.09 |
82.47 |
84.73 |
+0.04 |
20,140 |
40,897 |
+3,195 |
Feb15 |
141010 |
82.62 |
84.51 |
82.53 |
84.46 |
+0.03 |
7,039 |
14,238 |
+1,347 |
Mar15 |
141010 |
83.22 |
84.38 |
82.26 |
84.24 |
+0.01 |
9,349 |
32,364 |
+1,774 |
Apr15 |
141010 |
82.79 |
84.04 |
82.45 |
84.03 |
-0.01 |
3,618 |
7,119 |
+350 |
May15 |
141010 |
82.67 |
83.90 |
82.08 |
83.90 |
-0.03 |
2,291 |
3,376 |
+169 |
Jun15 |
141010 |
81.87 |
83.88 |
81.79 |
83.83 |
-0.03 |
10,732 |
48,897 |
+3,052 |
Jul15 |
141010 |
82.24 |
83.69 |
82.24 |
83.69 |
-0.03 |
1,064 |
3,796 |
-182 |
Aug15 |
141010 |
83.58 |
83.58 |
83.58 |
83.58 |
-0.03 |
397 |
2,475 |
+112 |
Sep15 |
141010 |
83.54 |
83.54 |
83.54 |
83.54 |
-0.03 |
1,447 |
10,634 |
+1,013 |
Oct15 |
141010 |
83.54 |
83.54 |
83.54 |
83.54 |
-0.04 |
206 |
2,287 |
+0 |
Nov15 |
141010 |
83.58 |
83.58 |
83.58 |
83.58 |
-0.04 |
84 |
5,957 |
+0 |
Dec15 |
141010 |
81.75 |
83.77 |
81.75 |
83.61 |
-0.03 |
8,289 |
75,709 |
+1,186 |
Jan16 |
141010 |
83.54 |
83.54 |
83.54 |
83.54 |
-0.03 |
7 |
6,700 |
+4 |
Feb16 |
141010 |
83.50 |
83.50 |
83.50 |
83.50 |
-0.02 |
0 |
350 |
+0 |
Total Volume and Open Interest |
168,570 |
492,740 |
+9,437 |
US Dollar Index(ICE) |
Dec14 |
141010 |
85.655 |
86.105 |
85.515 |
86.030 |
+0.375 |
51,008 |
91,198 |
-1,245 |
Mar15 |
141010 |
85.780 |
86.280 |
85.690 |
86.195 |
+0.375 |
281 |
1,603 |
+4 |
Jun15 |
141010 |
86.195 |
86.400 |
86.195 |
86.360 |
+0.382 |
8 |
211 |
+6 |
Total Volume and Open Interest |
51,300 |
93,054 |
-1,232 |
Australian Dollar(CME) |
Dec14 |
141010 |
87.33 |
87.45 |
86.41 |
86.68 |
-0.64 |
161,104 |
132,071 |
+3,004 |
Mar15 |
141010 |
86.68 |
86.81 |
85.84 |
86.11 |
-0.63 |
305 |
429 |
+20 |
Jun15 |
141010 |
85.80 |
85.80 |
85.56 |
85.56 |
-0.62 |
1 |
48 |
+1 |
Total Volume and Open Interest |
161,410 |
132,586 |
+3,025 |
British Pound(CME) |
Dec14 |
141010 |
161.11 |
161.26 |
160.00 |
160.45 |
-0.66 |
120,625 |
128,026 |
-1,195 |
Mar15 |
141010 |
160.34 |
160.43 |
159.87 |
160.30 |
-0.66 |
61 |
316 |
+3 |
Jun15 |
141010 |
160.11 |
160.11 |
160.11 |
160.11 |
-0.66 |
0 |
110 |
+0 |
Total Volume and Open Interest |
120,686 |
128,474 |
-1,192 |
Canadian Dollar(CME) |
Dec14 |
141010 |
89.27 |
89.47 |
88.91 |
89.04 |
-0.36 |
79,768 |
91,701 |
+30 |
Mar15 |
141010 |
89.06 |
89.25 |
88.70 |
88.84 |
-0.36 |
460 |
7,308 |
+97 |
Jun15 |
141010 |
88.60 |
88.78 |
88.60 |
88.64 |
-0.36 |
4 |
776 |
+0 |
Sep15 |
141010 |
88.47 |
88.47 |
88.47 |
88.47 |
-0.36 |
5 |
984 |
+0 |
Total Volume and Open Interest |
80,237 |
101,027 |
+127 |
Japanese Yen(CME) |
Dec14 |
141010 |
92.80 |
92.97 |
92.51 |
92.79 |
-0.04 |
247,529 |
219,563 |
-1,911 |
Mar15 |
141010 |
92.86 |
93.00 |
92.71 |
92.89 |
-0.04 |
128 |
1,815 |
+50 |
Jun15 |
141010 |
93.00 |
93.00 |
92.99 |
92.99 |
-0.03 |
3 |
43 |
-2 |
Total Volume and Open Interest |
247,663 |
221,443 |
-1,861 |
Swiss Franc(CME) |
Dec14 |
141010 |
104.83 |
105.01 |
104.30 |
104.43 |
-0.42 |
47,795 |
60,889 |
+534 |
Mar15 |
141010 |
104.54 |
104.54 |
104.54 |
104.54 |
-0.42 |
1 |
146 |
+1 |
Jun15 |
141010 |
104.67 |
104.67 |
104.67 |
104.67 |
-0.42 |
0 |
2 |
+0 |
Total Volume and Open Interest |
47,796 |
61,051 |
+535 |
EuroFX(CME) |
Dec14 |
141010 |
126.96 |
127.22 |
126.11 |
126.19 |
-0.74 |
331,403 |
423,431 |
+2,964 |
Mar15 |
141010 |
127.01 |
127.29 |
126.23 |
126.27 |
-0.74 |
910 |
4,979 |
+100 |
Jun15 |
141010 |
127.20 |
127.20 |
126.33 |
126.37 |
-0.75 |
71 |
440 |
+15 |
Total Volume and Open Interest |
332,391 |
428,917 |
+3,073 |
Mexican Peso(CME) |
Oct14 |
141010 |
743.62 |
743.62 |
743.62 |
743.62 |
-0.25 |
0 |
10 |
+0 |
Nov14 |
141010 |
742.62 |
742.62 |
742.62 |
742.62 |
+0.50 |
|
|
|
Total Volume and Open Interest |
63,541 |
140,877 |
-6,262 |
Brazilian Real(CME) |
Nov14 |
141010 |
412.80 |
414.65 |
409.55 |
414.65 |
-0.85 |
884 |
1,280 |
-382 |
Dec14 |
141010 |
408.10 |
411.55 |
407.65 |
411.50 |
-0.75 |
1,752 |
7,794 |
-398 |
Jan15 |
141010 |
408.00 |
408.00 |
404.80 |
408.00 |
-1.15 |
2 |
23,411 |
-1 |
Feb15 |
141010 |
403.60 |
403.60 |
403.60 |
403.60 |
-2.55 |
|
|
|
Total Volume and Open Interest |
2,638 |
44,700 |
-781 |
30-Year T-Bonds(CBOT) |
Dec14 |
141010 |
141~000 |
141~220 |
140~200 |
141~090 |
+0~150 |
574,265 |
876,214 |
-22,505 |
Mar15 |
141010 |
139~170 |
140~060 |
139~080 |
139~250 |
+0~160 |
160 |
223 |
+48 |
Jun15 |
141010 |
139~250 |
139~250 |
139~090 |
139~250 |
+0~160 |
|
|
|
Total Volume and Open Interest |
574,425 |
876,437 |
-22,457 |
10-Year T-Notes(CBOT) |
Dec14 |
141010 |
126~165 |
126~250 |
126~070 |
126~175 |
+0~035 |
2,289,193 |
2,755,356 |
+50,595 |
Mar15 |
141010 |
125~245 |
125~310 |
125~195 |
125~235 |
+0~040 |
1,717 |
4,933 |
+1,066 |
Jun15 |
141010 |
125~235 |
125~235 |
125~195 |
125~235 |
+0~040 |
|
|
|
Total Volume and Open Interest |
2,290,910 |
2,760,289 |
+51,661 |
5-Year T-Notes(CBOT) |
Dec14 |
141010 |
119~132 |
119~186 |
119~072 |
119~144 |
+0~020 |
1,162,805 |
2,070,611 |
-10,909 |
Mar15 |
141010 |
118~142 |
118~232 |
118~142 |
118~210 |
+0~024 |
614 |
1,113 |
+425 |
Jun15 |
141010 |
118~210 |
118~210 |
118~184 |
118~210 |
+0~024 |
|
|
|
Total Volume and Open Interest |
1,163,419 |
2,071,724 |
-10,484 |
2 Year T-Notes(CBOT) |
Dec14 |
141010 |
109~242 |
109~254 |
109~222 |
109~244 |
+0~010 |
379,184 |
1,488,940 |
-22,944 |
Mar15 |
141010 |
109~084 |
109~116 |
109~084 |
109~116 |
+0~014 |
381 |
2,543 |
+270 |
Jun15 |
141010 |
109~116 |
109~116 |
109~102 |
109~116 |
+0~014 |
|
|
|
Total Volume and Open Interest |
379,565 |
1,491,483 |
-22,674 |
Eurodollars(CME) |
Dec14 |
141010 |
99.770 |
99.775 |
99.765 |
99.765 |
unch |
216,427 |
901,059 |
-24,021 |
Mar15 |
141010 |
99.725 |
99.730 |
99.715 |
99.720 |
unch |
394,961 |
1,187,551 |
+6,802 |
Jun15 |
141010 |
99.580 |
99.590 |
99.560 |
99.575 |
+0.005 |
526,024 |
1,103,036 |
+9,945 |
Sep15 |
141010 |
99.360 |
99.385 |
99.330 |
99.360 |
+0.015 |
453,473 |
926,537 |
-20,260 |
Dec15 |
141010 |
99.100 |
99.130 |
99.065 |
99.105 |
+0.020 |
808,190 |
1,305,159 |
-5,346 |
Mar16 |
141010 |
98.845 |
98.880 |
98.800 |
98.850 |
+0.025 |
414,181 |
970,786 |
+177 |
Jun16 |
141010 |
98.580 |
98.620 |
98.535 |
98.590 |
+0.025 |
451,241 |
865,575 |
+25,201 |
Sep16 |
141010 |
98.325 |
98.365 |
98.275 |
98.335 |
+0.025 |
374,282 |
668,697 |
-9,613 |
Dec16 |
141010 |
98.085 |
98.125 |
98.035 |
98.090 |
+0.020 |
677,625 |
1,107,913 |
-7,852 |
Mar17 |
141010 |
97.890 |
97.925 |
97.835 |
97.890 |
+0.020 |
337,196 |
546,894 |
+7,093 |
Jun17 |
141010 |
97.710 |
97.745 |
97.650 |
97.715 |
+0.025 |
298,014 |
553,504 |
-5,057 |
Sep17 |
141010 |
97.560 |
97.600 |
97.505 |
97.570 |
+0.025 |
234,338 |
388,083 |
-1,346 |
Dec17 |
141010 |
97.425 |
97.470 |
97.370 |
97.440 |
+0.030 |
388,224 |
571,450 |
+14,261 |
Mar18 |
141010 |
97.335 |
97.375 |
97.275 |
97.345 |
+0.030 |
135,639 |
289,037 |
+3,569 |
Jun18 |
141010 |
97.240 |
97.285 |
97.190 |
97.260 |
+0.030 |
131,409 |
253,795 |
+3,456 |
Sep18 |
141010 |
97.155 |
97.205 |
97.110 |
97.180 |
+0.030 |
95,048 |
156,673 |
+6,878 |
Dec18 |
141010 |
97.080 |
97.130 |
97.030 |
97.100 |
+0.030 |
84,186 |
242,195 |
+2,652 |
Mar19 |
141010 |
97.015 |
97.070 |
96.970 |
97.040 |
+0.030 |
46,941 |
128,832 |
-1,661 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Dec14 |
141010 |
156~24 |
157~29 |
156~09 |
157~08 |
+0~24 |
111,243 |
513,978 |
-3,042 |
Mar15 |
141010 |
156~12 |
156~20 |
155~28 |
156~20 |
+0~24 |
0 |
45 |
+0 |
Jun15 |
141010 |
156~20 |
156~20 |
155~28 |
156~20 |
+0~24 |
|
|
|
Total Volume and Open Interest |
111,243 |
514,023 |
-3,042 |
30 Day Federal Funds(CBOT) |
Oct14 |
141010 |
99.915 |
99.915 |
99.912 |
99.912 |
unch |
3 |
33,639 |
-1 |
Nov14 |
141010 |
99.915 |
99.920 |
99.915 |
99.915 |
unch |
428 |
30,689 |
-234 |
Dec14 |
141010 |
99.915 |
99.915 |
99.915 |
99.915 |
unch |
236 |
40,258 |
+22 |
Jan15 |
141010 |
99.915 |
99.920 |
99.915 |
99.915 |
unch |
1,628 |
47,225 |
-249 |
Feb15 |
141010 |
99.910 |
99.910 |
99.905 |
99.905 |
unch |
4,925 |
53,745 |
+872 |
Mar15 |
141010 |
99.900 |
99.905 |
99.900 |
99.900 |
unch |
5,821 |
51,966 |
+575 |
Total Volume and Open Interest |
79,402 |
595,125 |
+6,241 |
3-Mth Euro-Yen(CME) |
Dec14 |
141010 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
141010 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
141010 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Sep15 |
141010 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec15 |
141010 |
99.825 |
99.825 |
99.825 |
99.825 |
unch |
|
|
|
Mar16 |
141010 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Jun16 |
141010 |
99.545 |
99.545 |
99.545 |
99.545 |
unch |
|
|
|
Sep16 |
141010 |
99.405 |
99.405 |
99.405 |
99.405 |
unch |
|
|
|
Dec16 |
141010 |
99.745 |
99.745 |
99.745 |
99.745 |
unch |
|
|
|
Mar17 |
141010 |
99.605 |
99.605 |
99.605 |
99.605 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec14 |
141010 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
141010 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
141010 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
1 |
+0 |
Sep15 |
141010 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
141010 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
33 |
+0 |
Mar16 |
141010 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Jun16 |
141010 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Sep16 |
141010 |
99.40 |
99.40 |
99.40 |
99.40 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
69 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec14 |
141010 |
146.24 |
146.30 |
146.07 |
146.13 |
-0.11 |
1,914 |
19,324 |
-425 |
Mar15 |
141010 |
145.61 |
145.61 |
145.61 |
145.61 |
-0.11 |
0 |
1 |
+0 |
Jun15 |
141010 |
145.04 |
145.04 |
145.04 |
145.04 |
-0.11 |
|
|
|
Total Volume and Open Interest |
1,914 |
19,325 |
-425 |
Euro-Bund(EUREX) |
Dec14 |
141010 |
150.30 |
150.58 |
150.02 |
150.40 |
+0.19 |
766,186 |
1,198,272 |
+4,129 |
Mar15 |
141010 |
150.79 |
151.23 |
150.72 |
151.09 |
+0.19 |
1,274 |
7,658 |
+538 |
Jun15 |
141010 |
149.30 |
149.30 |
149.30 |
149.30 |
-0.01 |
4 |
3 |
+0 |
Total Volume and Open Interest |
767,464 |
1,205,933 |
+4,667 |
Euro-Bobl(EUREX) |
Dec14 |
141010 |
127.94 |
128.04 |
127.86 |
127.96 |
+0.02 |
434,700 |
892,794 |
+6,978 |
Mar15 |
141010 |
129.17 |
129.17 |
129.17 |
129.17 |
+0.04 |
13 |
54 |
+9 |
Jun15 |
141010 |
127.96 |
127.96 |
127.96 |
127.96 |
+0.02 |
|
|
|
Total Volume and Open Interest |
434,713 |
892,848 |
+6,987 |
3-Mth Euribor(EUREX) |
Dec14 |
141010 |
99.910 |
99.910 |
99.910 |
99.910 |
-0.005 |
0 |
3,892 |
+0 |
Mar15 |
141010 |
99.920 |
99.920 |
99.915 |
99.915 |
-0.010 |
0 |
3,949 |
+0 |
Jun15 |
141010 |
99.920 |
99.920 |
99.920 |
99.920 |
-0.010 |
0 |
1,797 |
+0 |
Total Volume and Open Interest |
5 |
48,971 |
-3 |
Long Gilt(LIFFE) |
Dec14 |
141010 |
114~25 |
115~15 |
114~21 |
115~08 |
+0~14 |
239,668 |
412,437 |
-20,696 |
Mar15 |
141010 |
115~08 |
115~08 |
115~08 |
115~08 |
+0~14 |
|
|
|
Total Volume and Open Interest |
239,668 |
412,437 |
-20,696 |
3-Mth Short Sterling(LIFFE) |
Dec14 |
141010 |
99.38 |
99.40 |
99.38 |
99.39 |
+0.01 |
85,989 |
468,670 |
-4,753 |
Mar15 |
141010 |
99.24 |
99.27 |
99.24 |
99.25 |
+0.01 |
136,876 |
415,039 |
+1,215 |
Jun15 |
141010 |
99.08 |
99.13 |
99.07 |
99.10 |
+0.01 |
123,548 |
391,765 |
-19,793 |
Sep15 |
141010 |
98.92 |
98.97 |
98.90 |
98.93 |
+0.01 |
107,985 |
303,430 |
+4,323 |
Dec15 |
141010 |
98.76 |
98.81 |
98.73 |
98.76 |
+0.01 |
223,272 |
363,530 |
+20,727 |
Mar16 |
141010 |
98.59 |
98.66 |
98.56 |
98.61 |
+0.02 |
119,351 |
173,295 |
-3,018 |
Total Volume and Open Interest |
1,183,816 |
3,203,135 |
+11,386 |
3-Mth Euribor(LIFFE) |
Dec14 |
141010 |
99.910 |
99.920 |
99.905 |
99.905 |
-0.010 |
29,795 |
512,971 |
+1,495 |
Mar15 |
141010 |
99.920 |
99.925 |
99.910 |
99.910 |
-0.015 |
31,215 |
407,628 |
+780 |
Jun15 |
141010 |
99.930 |
99.930 |
99.910 |
99.915 |
-0.015 |
28,722 |
378,863 |
+585 |
Total Volume and Open Interest |
330,584 |
3,365,452 |
+3,651 |
3-Mth Aus T-Bills(SFE) |
Dec14 |
141010 |
97.31 |
97.33 |
97.31 |
97.32 |
unch |
16,766 |
195,065 |
-6,123 |
Mar15 |
141010 |
97.32 |
97.34 |
97.31 |
97.33 |
+0.01 |
28,225 |
189,816 |
+455 |
Jun15 |
141010 |
97.32 |
97.35 |
97.31 |
97.34 |
+0.02 |
29,819 |
192,103 |
+3,194 |
Sep15 |
141010 |
97.30 |
97.33 |
97.28 |
97.31 |
+0.02 |
18,188 |
136,085 |
-1,713 |
Dec15 |
141010 |
97.25 |
97.29 |
97.24 |
97.27 |
+0.02 |
23,878 |
85,505 |
+4,593 |
Mar16 |
141010 |
97.19 |
97.23 |
97.17 |
97.21 |
+0.02 |
16,909 |
58,172 |
+1,520 |
Jun16 |
141010 |
97.12 |
97.16 |
97.10 |
97.14 |
+0.02 |
3,290 |
29,502 |
+232 |
Sep16 |
141010 |
97.04 |
97.08 |
97.04 |
97.06 |
+0.02 |
1,485 |
20,259 |
-596 |
Dec16 |
141010 |
96.96 |
96.99 |
96.96 |
96.98 |
+0.02 |
525 |
1,823 |
+101 |
Mar17 |
141010 |
96.90 |
96.91 |
96.90 |
96.90 |
+0.01 |
705 |
1,093 |
+111 |
Total Volume and Open Interest |
139,890 |
909,978 |
+1,834 |
10-Year Aus T-Bonds(SFE) |
Dec14 |
141010 |
96.68 |
96.70 |
96.62 |
96.64 |
-0.03 |
115,017 |
583,039 |
+16,067 |
Mar15 |
141010 |
96.64 |
96.64 |
96.64 |
96.64 |
-0.03 |
|
|
|
Total Volume and Open Interest |
115,017 |
583,039 |
+16,067 |
3-Year Aus T-Bonds(SFE) |
Dec14 |
141010 |
97.38 |
97.42 |
97.36 |
97.40 |
+0.03 |
263,695 |
601,972 |
+26,302 |
Mar15 |
141010 |
97.40 |
97.40 |
97.40 |
97.40 |
+0.03 |
|
|
|
Total Volume and Open Interest |
263,695 |
601,972 |
+26,302 |
Gold(CMX) |
Oct14 |
141010 |
1223.5 |
1223.5 |
1217.0 |
1221.0 |
-3.6 |
9 |
1,315 |
-3 |
Dec14 |
141010 |
1224.0 |
1225.7 |
1217.6 |
1221.7 |
-3.6 |
192,007 |
279,467 |
+3,919 |
Feb15 |
141010 |
1224.4 |
1225.4 |
1218.8 |
1222.3 |
-3.6 |
2,412 |
27,942 |
+664 |
Apr15 |
141010 |
1223.8 |
1224.6 |
1219.5 |
1222.9 |
-3.6 |
2,768 |
22,959 |
+943 |
Jun15 |
141010 |
1226.2 |
1226.5 |
1220.0 |
1223.4 |
-3.7 |
3,868 |
13,128 |
+1,389 |
Aug15 |
141010 |
1225.0 |
1225.0 |
1224.0 |
1224.0 |
-3.8 |
1,541 |
5,312 |
-891 |
Oct15 |
141010 |
1224.7 |
1224.7 |
1224.7 |
1224.7 |
-3.9 |
80 |
866 |
-80 |
Dec15 |
141010 |
1223.0 |
1229.3 |
1223.0 |
1225.7 |
-4.0 |
475 |
13,850 |
+48 |
Feb16 |
141010 |
1228.8 |
1228.8 |
1227.0 |
1227.0 |
-4.0 |
1 |
2,367 |
+0 |
Apr16 |
141010 |
1228.5 |
1228.5 |
1228.5 |
1228.5 |
-4.1 |
50 |
246 |
+50 |
Jun16 |
141010 |
1231.8 |
1231.8 |
1230.3 |
1230.3 |
-4.2 |
50 |
4,108 |
+0 |
Aug16 |
141010 |
1232.5 |
1232.5 |
1232.5 |
1232.5 |
-4.2 |
|
|
|
Total Volume and Open Interest |
203,784 |
386,149 |
+6,062 |
Silver(CMX) |
Dec14 |
141010 |
1736.0 |
1742.0 |
1720.5 |
1730.3 |
-11.5 |
46,890 |
120,450 |
-846 |
Mar15 |
141010 |
1738.5 |
1745.0 |
1727.5 |
1735.0 |
-11.3 |
1,322 |
18,670 |
-273 |
May15 |
141010 |
1736.0 |
1740.5 |
1731.5 |
1737.3 |
-11.3 |
637 |
6,098 |
+293 |
Jul15 |
141010 |
1739.4 |
1739.4 |
1739.4 |
1739.4 |
-11.3 |
185 |
4,699 |
+62 |
Sep15 |
141010 |
1741.4 |
1741.4 |
1741.4 |
1741.4 |
-11.4 |
2 |
1,745 |
+1 |
Dec15 |
141010 |
1747.0 |
1750.5 |
1744.0 |
1744.0 |
-11.6 |
154 |
10,067 |
+45 |
Mar16 |
141010 |
1747.8 |
1747.8 |
1747.8 |
1747.8 |
-11.9 |
15 |
409 |
+15 |
Total Volume and Open Interest |
49,876 |
170,593 |
-690 |
Platinum(NYMEX) |
Oct14 |
141010 |
1263.7 |
1263.7 |
1260.5 |
1261.1 |
-16.7 |
14 |
490 |
-96 |
Jan15 |
141010 |
1274.6 |
1274.6 |
1256.0 |
1261.6 |
-16.7 |
12,834 |
57,774 |
+40 |
Apr15 |
141010 |
1261.0 |
1264.9 |
1259.5 |
1263.2 |
-16.7 |
103 |
1,208 |
+38 |
Jul15 |
141010 |
1265.6 |
1265.6 |
1265.6 |
1265.6 |
-16.7 |
0 |
7 |
+0 |
Total Volume and Open Interest |
12,952 |
59,542 |
-18 |
Palladium(NYMEX) |
Dec14 |
141010 |
796.30 |
796.55 |
781.00 |
785.05 |
-15.45 |
5,340 |
32,866 |
+106 |
Mar15 |
141010 |
790.00 |
792.50 |
782.05 |
785.55 |
-15.40 |
48 |
698 |
+24 |
Jun15 |
141010 |
785.50 |
785.50 |
785.50 |
785.50 |
-15.40 |
2 |
31 |
+0 |
Total Volume and Open Interest |
5,390 |
33,598 |
+130 |
Copper(CMX) |
Dec14 |
141010 |
303.00 |
304.30 |
298.95 |
303.50 |
+0.50 |
67,264 |
121,508 |
+4,571 |
Mar15 |
141010 |
302.65 |
303.95 |
298.90 |
303.25 |
+0.40 |
6,353 |
35,014 |
+1,157 |
May15 |
141010 |
302.25 |
303.35 |
299.20 |
302.90 |
+0.35 |
2,206 |
6,265 |
-213 |
Jul15 |
141010 |
301.35 |
303.30 |
299.05 |
302.80 |
+0.45 |
313 |
1,854 |
+72 |
Sep15 |
141010 |
300.00 |
302.70 |
300.00 |
302.70 |
+0.55 |
66 |
938 |
+34 |
Total Volume and Open Interest |
76,882 |
173,205 |
+5,583 |
DJIA Index(CBOT) |
Dec14 |
141010 |
16589 |
16680 |
16433 |
16437 |
-173 |
90 |
7,662 |
+16 |
Mar15 |
141010 |
16370 |
16538 |
16370 |
16370 |
-168 |
1 |
3 |
+0 |
Jun15 |
141010 |
16284 |
16448 |
16284 |
16284 |
-164 |
|
|
|
Sep15 |
141010 |
16194 |
16358 |
16194 |
16194 |
-164 |
|
|
|
Total Volume and Open Interest |
91 |
7,665 |
+16 |
E-mini DJIA Index(CBOT) |
Dec14 |
141010 |
16541 |
16682 |
16427 |
16437 |
-173 |
249,765 |
128,254 |
-3,841 |
Mar15 |
141010 |
16538 |
16602 |
16370 |
16370 |
-168 |
21 |
178 |
+8 |
Jun15 |
141010 |
16410 |
16410 |
16284 |
16284 |
-164 |
0 |
7 |
+0 |
Sep15 |
141010 |
16194 |
16194 |
16194 |
16194 |
-164 |
|
|
|
Total Volume and Open Interest |
249,786 |
128,439 |
-3,833 |
S & P 500(CME) |
Dec14 |
141010 |
1918.40 |
1930.50 |
1893.50 |
1894.30 |
-30.60 |
7,818 |
122,572 |
+681 |
Mar15 |
141010 |
1915.20 |
1921.00 |
1886.00 |
1886.40 |
-30.60 |
21 |
5,708 |
-3 |
Jun15 |
141010 |
1879.10 |
1913.60 |
1878.60 |
1879.10 |
-30.50 |
4 |
407 |
-1 |
Sep15 |
141010 |
1872.30 |
1907.00 |
1872.00 |
1872.30 |
-30.70 |
0 |
14 |
+0 |
Total Volume and Open Interest |
7,843 |
128,715 |
+677 |
S & P 500 E-Mini(Globex) |
Dec14 |
141010 |
1917.00 |
1931.25 |
1893.25 |
1894.25 |
-30.75 |
2,521,875 |
2,735,211 |
-34,149 |
Mar15 |
141010 |
1909.75 |
1923.25 |
1885.50 |
1886.50 |
-30.50 |
5,157 |
6,178 |
+587 |
Total Volume and Open Interest |
2,527,103 |
2,742,182 |
-33,568 |
NASDAQ 100(CME) |
Dec14 |
141010 |
3960.00 |
3966.80 |
3850.00 |
3853.00 |
-117.30 |
1,183 |
6,998 |
+173 |
Mar15 |
141010 |
3846.50 |
3846.50 |
3846.50 |
3846.50 |
-117.30 |
|
|
|
Jun15 |
141010 |
3834.50 |
3834.50 |
3834.50 |
3834.50 |
-117.30 |
|
|
|
Total Volume and Open Interest |
1,183 |
6,998 |
+173 |
NASDAQ 100 E-Mini(Globex) |
Dec14 |
141010 |
3948.00 |
3967.00 |
3851.00 |
3853.00 |
-117.30 |
466,944 |
371,607 |
-3,279 |
Mar15 |
141010 |
3946.30 |
3959.80 |
3842.80 |
3846.50 |
-117.30 |
148 |
175 |
+27 |
Total Volume and Open Interest |
467,092 |
371,819 |
-3,252 |
S & P Midcap 400(CME) |
Dec14 |
141010 |
1296.90 |
1296.90 |
1296.90 |
1296.90 |
-28.10 |
73 |
2,898 |
+201 |
Mar15 |
141010 |
1292.90 |
1292.90 |
1292.90 |
1292.90 |
-28.10 |
|
|
|
Jun15 |
141010 |
1290.90 |
1290.90 |
1290.90 |
1290.90 |
-28.10 |
|
|
|
Total Volume and Open Interest |
73 |
2,898 |
+201 |
Volatility Index(CBOE) |
Oct14 |
141010 |
17.15 |
20.00 |
16.69 |
19.80 |
+2.60 |
105,257 |
101,979 |
-2,371 |
Nov14 |
141010 |
17.00 |
18.80 |
16.55 |
18.65 |
+1.65 |
88,992 |
99,580 |
+7,432 |
Dec14 |
141010 |
17.05 |
18.50 |
16.69 |
18.45 |
+1.35 |
30,270 |
39,947 |
-330 |
Jan15 |
141010 |
17.60 |
18.85 |
17.31 |
18.85 |
+1.25 |
18,573 |
40,431 |
+990 |
Total Volume and Open Interest |
266,375 |
365,330 |
+7,238 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec14 |
141010 |
15285 |
15425 |
15040 |
15090 |
-240 |
21,861 |
54,787 |
-754 |
Mar15 |
141010 |
15350 |
15350 |
15120 |
15120 |
-240 |
1 |
96 |
+0 |
Total Volume and Open Interest |
21,862 |
54,883 |
-754 |
Nikkei 225(SGX) |
Dec14 |
141010 |
15510 |
15590 |
15225 |
15360 |
-160 |
118,567 |
278,665 |
-3,767 |
Mar15 |
141010 |
15380 |
15430 |
15275 |
15345 |
-160 |
10 |
226 |
+1 |
Jun15 |
141010 |
15255 |
15255 |
15255 |
15255 |
-160 |
0 |
2,601 |
+0 |
Total Volume and Open Interest |
121,041 |
300,701 |
-3,036 |
CAC 40(EURONEXT) |
Oct14 |
141010 |
4088.0 |
4123.0 |
4060.0 |
4070.5 |
-67.0 |
139,533 |
285,958 |
+1,711 |
Nov14 |
141010 |
4090.0 |
4117.5 |
4058.0 |
4068.5 |
-67.0 |
2,974 |
353 |
+44 |
Dec14 |
141010 |
4074.5 |
4099.0 |
4050.0 |
4058.0 |
-67.0 |
589 |
11,976 |
-104 |
Total Volume and Open Interest |
143,098 |
298,311 |
+1,656 |
Hang Seng Index(HKFE) |
Oct14 |
141010 |
23481 |
23498 |
22994 |
23016 |
-474 |
55,092 |
106,368 |
-8,847 |
Nov14 |
141010 |
23467 |
23467 |
23000 |
23012 |
-472 |
933 |
3,127 |
+347 |
Dec14 |
141010 |
23501 |
23501 |
23001 |
23025 |
-472 |
317 |
4,905 |
+43 |
Total Volume and Open Interest |
56,365 |
116,425 |
-8,451 |
DAX(EUREX) |
Dec14 |
141010 |
8922.0 |
8961.5 |
8765.5 |
8809.5 |
-212.0 |
164,130 |
137,756 |
+2,319 |
Mar15 |
141010 |
8980.0 |
8980.0 |
8774.5 |
8817.0 |
-211.5 |
993 |
6,091 |
+294 |
Jun15 |
141010 |
8944.0 |
8944.0 |
8809.5 |
8830.5 |
-211.0 |
31 |
230 |
+2 |
Total Volume and Open Interest |
165,154 |
144,077 |
+2,615 |
FT-SE 100(EURONEXT) |
Dec14 |
141010 |
6335.00 |
6383.00 |
6253.50 |
6322.00 |
-86.00 |
159,614 |
569,553 |
-2,768 |
Mar15 |
141010 |
6250.00 |
6320.50 |
6250.00 |
6271.00 |
-87.00 |
51 |
1,031 |
+1 |
Jun15 |
141010 |
6219.00 |
6219.00 |
6219.00 |
6219.00 |
-86.00 |
0 |
41 |
+1 |
Total Volume and Open Interest |
159,665 |
570,625 |
-2,766 |
SPI 200(SFE) |
Dec14 |
141010 |
5274.0 |
5299.0 |
5156.0 |
5158.0 |
-121.0 |
33,862 |
220,588 |
-2,519 |
Mar15 |
141010 |
5150.0 |
5150.0 |
5116.0 |
5116.0 |
-121.0 |
92 |
2,342 |
+1 |
Jun15 |
141010 |
5114.0 |
5114.0 |
5114.0 |
5114.0 |
-121.0 |
170 |
2,837 |
+170 |
Total Volume and Open Interest |
35,020 |
229,208 |
-1,585 |
FTSE MIB(ISE) |
Dec14 |
141010 |
19230.00 |
19415.00 |
18990.00 |
19215.00 |
-160.00 |
33,329 |
40,075 |
+157 |
Mar15 |
141010 |
19215.00 |
19390.00 |
19025.00 |
19232.00 |
-160.00 |
29 |
252 |
-1 |
Jun15 |
141010 |
18877.00 |
18877.00 |
18877.00 |
18877.00 |
-160.00 |
|
|
|
Total Volume and Open Interest |
33,358 |
40,327 |
+156 |
KOSPI 200(KFE) |
Dec14 |
141010 |
249.70 |
252.00 |
244.95 |
245.60 |
-4.70 |
153,033 |
123,506 |
-924 |
Mar15 |
141010 |
248.95 |
251.45 |
243.95 |
244.90 |
-4.40 |
255 |
2,260 |
+142 |
Jun15 |
141010 |
245.80 |
245.80 |
245.80 |
245.80 |
-3.75 |
0 |
1,175 |
+0 |
Total Volume and Open Interest |
153,290 |
127,104 |
-761 |
GSCI(CME) |
Oct14 |
141010 |
555.10 |
555.60 |
549.60 |
555.10 |
+1.60 |
1,641 |
4,329 |
-1,565 |
Nov14 |
141010 |
554.80 |
555.30 |
549.25 |
554.80 |
+1.55 |
1,762 |
4,809 |
+1,650 |
Dec14 |
141010 |
555.90 |
556.30 |
550.25 |
555.90 |
+1.55 |
|
|
|
Total Volume and Open Interest |
3,403 |
9,138 |
+85 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|