|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon October 13, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov14 |
141013 |
920.00 |
951.00 |
915.75 |
945.25 |
+22.75 |
128,358 |
337,793 |
-11,750 |
Jan15 |
141013 |
927.75 |
959.00 |
923.75 |
953.25 |
+22.75 |
55,357 |
166,771 |
+9,936 |
Mar15 |
141013 |
936.00 |
967.25 |
932.25 |
961.75 |
+23.00 |
23,288 |
100,207 |
+3,283 |
May15 |
141013 |
944.00 |
975.25 |
941.75 |
970.00 |
+23.00 |
9,005 |
57,168 |
+620 |
Jul15 |
141013 |
950.25 |
981.50 |
948.25 |
976.75 |
+23.00 |
9,662 |
58,415 |
+1,931 |
Aug15 |
141013 |
950.00 |
979.00 |
950.00 |
979.00 |
+22.75 |
76 |
2,939 |
+5 |
Sep15 |
141013 |
952.75 |
967.75 |
948.00 |
967.75 |
+19.75 |
64 |
866 |
+22 |
Nov15 |
141013 |
940.50 |
967.25 |
938.25 |
962.25 |
+18.25 |
5,619 |
67,842 |
+570 |
Jan16 |
141013 |
952.25 |
970.00 |
950.25 |
967.75 |
+17.50 |
88 |
878 |
-15 |
Mar16 |
141013 |
972.75 |
972.75 |
955.50 |
972.75 |
+17.25 |
4 |
399 |
-1 |
May16 |
141013 |
975.50 |
975.50 |
958.75 |
975.50 |
+16.75 |
5 |
163 |
+0 |
Jul16 |
141013 |
984.00 |
984.00 |
965.50 |
982.00 |
+16.50 |
9 |
222 |
-2 |
Aug16 |
141013 |
981.25 |
981.25 |
965.25 |
981.25 |
+16.00 |
0 |
27 |
+0 |
Sep16 |
141013 |
973.75 |
973.75 |
958.75 |
973.75 |
+15.00 |
0 |
14 |
+0 |
Total Volume and Open Interest |
231,580 |
795,240 |
+4,596 |
Soybean Meal(CBOT) |
Oct14 |
141013 |
338.20 |
350.50 |
338.20 |
343.40 |
+4.10 |
1,031 |
881 |
-544 |
Dec14 |
141013 |
310.70 |
318.80 |
308.60 |
317.90 |
+6.90 |
36,596 |
161,600 |
-2,751 |
Jan15 |
141013 |
306.80 |
315.40 |
305.20 |
314.70 |
+7.20 |
14,050 |
57,300 |
+2,946 |
Mar15 |
141013 |
302.80 |
311.30 |
300.80 |
310.60 |
+7.40 |
7,453 |
49,913 |
+129 |
May15 |
141013 |
301.40 |
309.10 |
299.90 |
308.30 |
+6.40 |
5,185 |
31,488 |
-217 |
Jul15 |
141013 |
302.60 |
309.90 |
301.10 |
309.20 |
+6.20 |
2,876 |
30,049 |
+177 |
Aug15 |
141013 |
303.30 |
310.70 |
302.10 |
310.00 |
+6.10 |
328 |
5,630 |
+99 |
Sep15 |
141013 |
304.00 |
311.10 |
304.00 |
310.50 |
+6.10 |
249 |
3,696 |
+56 |
Oct15 |
141013 |
304.80 |
309.10 |
303.20 |
308.90 |
+5.70 |
161 |
3,078 |
+61 |
Dec15 |
141013 |
303.20 |
309.40 |
301.20 |
308.90 |
+5.60 |
1,086 |
14,836 |
-35 |
Total Volume and Open Interest |
69,027 |
359,355 |
-86 |
Soybean Oil(CBOT) |
Oct14 |
141013 |
32.33 |
33.00 |
32.28 |
32.88 |
+0.60 |
1,002 |
826 |
-400 |
Dec14 |
141013 |
32.48 |
33.19 |
32.24 |
33.04 |
+0.60 |
45,316 |
189,147 |
-4,255 |
Jan15 |
141013 |
32.68 |
33.48 |
32.52 |
33.32 |
+0.61 |
20,717 |
70,715 |
+4,233 |
Mar15 |
141013 |
32.87 |
33.71 |
32.76 |
33.57 |
+0.62 |
8,313 |
42,322 |
+1,394 |
May15 |
141013 |
33.14 |
33.91 |
32.98 |
33.77 |
+0.64 |
4,784 |
25,932 |
+583 |
Jul15 |
141013 |
33.32 |
34.10 |
33.13 |
33.95 |
+0.63 |
4,102 |
32,510 |
+325 |
Aug15 |
141013 |
33.88 |
34.02 |
33.38 |
34.02 |
+0.64 |
321 |
4,520 |
+44 |
Sep15 |
141013 |
33.40 |
34.05 |
33.35 |
34.00 |
+0.65 |
445 |
3,790 |
+40 |
Oct15 |
141013 |
33.00 |
33.89 |
33.00 |
33.79 |
+0.65 |
249 |
3,442 |
+69 |
Dec15 |
141013 |
33.07 |
33.94 |
33.00 |
33.75 |
+0.64 |
684 |
11,909 |
+180 |
Total Volume and Open Interest |
85,975 |
388,309 |
+2,221 |
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 |
141013 |
332.50 |
347.50 |
330.50 |
346.00 |
+12.00 |
174,549 |
749,996 |
-2,897 |
Mar15 |
141013 |
345.00 |
360.00 |
343.25 |
358.50 |
+11.75 |
37,391 |
249,838 |
+5,078 |
May15 |
141013 |
354.00 |
368.75 |
352.25 |
367.50 |
+11.75 |
15,611 |
66,976 |
+143 |
Jul15 |
141013 |
362.25 |
376.75 |
360.25 |
375.25 |
+11.50 |
17,523 |
91,320 |
+161 |
Sep15 |
141013 |
369.25 |
384.25 |
369.25 |
383.00 |
+11.25 |
4,036 |
25,118 |
+492 |
Dec15 |
141013 |
380.00 |
393.25 |
378.50 |
392.00 |
+10.25 |
18,887 |
110,589 |
-1,802 |
Mar16 |
141013 |
391.75 |
402.50 |
391.75 |
402.00 |
+10.25 |
889 |
3,295 |
-301 |
May16 |
141013 |
397.00 |
408.75 |
397.00 |
408.75 |
+10.25 |
185 |
1,270 |
+75 |
Jul16 |
141013 |
400.75 |
413.75 |
399.50 |
413.25 |
+10.25 |
57 |
1,988 |
+2 |
Sep16 |
141013 |
398.50 |
408.75 |
398.50 |
408.75 |
+10.25 |
6 |
524 |
+6 |
Total Volume and Open Interest |
269,526 |
1,305,846 |
+1,061 |
Wheat(CBOT) |
Dec14 |
141013 |
498.50 |
506.50 |
495.50 |
505.25 |
+6.75 |
56,948 |
244,120 |
-2,523 |
Mar15 |
141013 |
508.75 |
518.50 |
506.75 |
517.00 |
+7.50 |
18,924 |
82,656 |
-3 |
May15 |
141013 |
514.50 |
523.75 |
512.75 |
522.50 |
+7.25 |
7,140 |
30,455 |
-1,356 |
Jul15 |
141013 |
522.00 |
531.00 |
520.00 |
529.75 |
+7.00 |
3,996 |
41,800 |
+349 |
Sep15 |
141013 |
533.25 |
540.75 |
532.75 |
540.75 |
+6.75 |
849 |
4,534 |
-144 |
Dec15 |
141013 |
553.00 |
557.25 |
549.75 |
556.75 |
+6.25 |
5,623 |
12,577 |
+5,056 |
Total Volume and Open Interest |
93,530 |
417,844 |
+1,379 |
Wheat(KCBT) |
Dec14 |
141013 |
576.25 |
586.75 |
575.25 |
584.25 |
+6.50 |
9,539 |
89,665 |
+136 |
Mar15 |
141013 |
579.75 |
587.75 |
576.75 |
585.75 |
+7.00 |
3,643 |
33,811 |
-49 |
May15 |
141013 |
580.50 |
586.50 |
576.75 |
585.25 |
+6.50 |
1,431 |
11,046 |
-29 |
Jul15 |
141013 |
575.50 |
581.00 |
571.00 |
579.00 |
+6.25 |
1,126 |
18,441 |
+224 |
Sep15 |
141013 |
590.00 |
592.00 |
584.75 |
591.00 |
+6.25 |
218 |
2,533 |
+120 |
Dec15 |
141013 |
607.25 |
607.25 |
600.75 |
607.25 |
+6.50 |
142 |
1,890 |
+84 |
Total Volume and Open Interest |
16,101 |
157,637 |
+485 |
Wheat(MGE) |
Dec14 |
141013 |
554.00 |
561.50 |
550.25 |
558.75 |
+5.50 |
5,915 |
35,000 |
-1,092 |
Mar15 |
141013 |
563.50 |
570.50 |
562.25 |
567.50 |
+4.00 |
2,869 |
17,147 |
+590 |
May15 |
141013 |
572.00 |
579.75 |
571.75 |
577.25 |
+4.00 |
840 |
6,339 |
-27 |
Jul15 |
141013 |
584.00 |
590.00 |
583.50 |
587.25 |
+4.00 |
873 |
4,080 |
+60 |
Sep15 |
141013 |
592.50 |
600.00 |
592.00 |
596.75 |
+3.25 |
455 |
2,003 |
+11 |
Total Volume and Open Interest |
11,114 |
66,304 |
-381 |
Oats(CBOT) |
Dec14 |
141013 |
343.25 |
345.75 |
338.75 |
344.75 |
+2.00 |
204 |
7,034 |
-28 |
Mar15 |
141013 |
325.25 |
329.00 |
322.50 |
328.25 |
+1.00 |
83 |
1,904 |
+45 |
May15 |
141013 |
319.00 |
323.25 |
317.25 |
321.00 |
+0.50 |
14 |
464 |
+4 |
Jul15 |
141013 |
314.75 |
315.25 |
314.50 |
314.50 |
-0.75 |
10 |
189 |
+10 |
Total Volume and Open Interest |
311 |
9,638 |
+31 |
Rough Rice(CBOT) |
Nov14 |
141013 |
12.56 |
12.64 |
12.56 |
12.63 |
+0.05 |
228 |
6,967 |
-67 |
Jan15 |
141013 |
12.73 |
12.78 |
12.70 |
12.78 |
+0.05 |
137 |
3,691 |
+90 |
Mar15 |
141013 |
12.95 |
13.03 |
12.95 |
13.03 |
+0.06 |
30 |
720 |
+26 |
May15 |
141013 |
13.23 |
13.23 |
13.17 |
13.23 |
+0.06 |
|
|
|
Total Volume and Open Interest |
395 |
11,378 |
+49 |
Live Cattle(CME) |
Oct14 |
141013 |
165.500 |
166.830 |
165.500 |
166.500 |
+1.600 |
7,025 |
17,479 |
-2,589 |
Dec14 |
141013 |
166.035 |
167.500 |
165.950 |
166.700 |
+1.400 |
30,469 |
155,681 |
-1,124 |
Feb15 |
141013 |
165.630 |
166.850 |
165.500 |
166.000 |
+1.000 |
11,682 |
65,994 |
+277 |
Apr15 |
141013 |
165.350 |
166.400 |
165.350 |
165.900 |
+0.715 |
8,704 |
41,904 |
+150 |
Jun15 |
141013 |
156.485 |
158.075 |
156.450 |
157.900 |
+1.415 |
5,567 |
21,648 |
+287 |
Aug15 |
141013 |
154.650 |
155.735 |
154.500 |
155.450 |
+1.250 |
998 |
6,272 |
+113 |
Total Volume and Open Interest |
65,400 |
315,298 |
-2,519 |
Feeder Cattle(CME) |
Oct14 |
141013 |
240.985 |
241.880 |
240.500 |
241.300 |
+0.800 |
2,523 |
6,362 |
-376 |
Nov14 |
141013 |
239.500 |
240.880 |
239.000 |
240.150 |
+0.950 |
6,602 |
14,975 |
-221 |
Jan15 |
141013 |
233.130 |
234.985 |
232.880 |
234.130 |
+1.030 |
3,832 |
12,354 |
+567 |
Mar15 |
141013 |
231.950 |
233.200 |
231.500 |
232.700 |
+1.400 |
1,181 |
5,861 |
+34 |
Apr15 |
141013 |
231.935 |
233.285 |
231.535 |
232.500 |
+0.265 |
404 |
1,106 |
+55 |
May15 |
141013 |
231.850 |
233.050 |
231.485 |
232.800 |
+1.115 |
460 |
3,037 |
+150 |
Aug15 |
141013 |
232.350 |
233.400 |
232.000 |
233.000 |
+0.715 |
179 |
1,855 |
+59 |
Total Volume and Open Interest |
15,237 |
45,596 |
+295 |
Lean Hogs(CME) |
Oct14 |
141013 |
109.600 |
109.800 |
109.080 |
109.350 |
-0.100 |
5,221 |
14,940 |
-1,458 |
Dec14 |
141013 |
94.400 |
95.385 |
94.250 |
94.635 |
+0.235 |
15,827 |
108,419 |
-1,075 |
Feb15 |
141013 |
90.850 |
92.135 |
90.850 |
92.100 |
+0.870 |
5,169 |
54,598 |
-2 |
Apr15 |
141013 |
91.450 |
92.350 |
91.450 |
91.850 |
+0.350 |
3,913 |
39,760 |
+47 |
May15 |
141013 |
93.230 |
93.285 |
93.000 |
93.000 |
+0.250 |
8 |
1,023 |
+3 |
Jun15 |
141013 |
95.500 |
96.400 |
95.450 |
96.385 |
+0.885 |
2,531 |
19,865 |
+269 |
Jul15 |
141013 |
94.000 |
94.350 |
94.000 |
94.350 |
+0.350 |
580 |
6,075 |
+206 |
Aug15 |
141013 |
91.330 |
91.700 |
91.330 |
91.600 |
+0.300 |
273 |
3,881 |
+89 |
Total Volume and Open Interest |
33,823 |
250,677 |
-1,763 |
Class III Milk(CME) |
Oct14 |
141013 |
24.10 |
24.16 |
24.07 |
24.11 |
-0.03 |
321 |
5,506 |
-21 |
Nov14 |
141013 |
21.75 |
21.85 |
21.54 |
21.56 |
-0.32 |
262 |
4,323 |
+66 |
Dec14 |
141013 |
20.02 |
20.02 |
19.74 |
19.74 |
-0.35 |
168 |
3,856 |
+27 |
Jan15 |
141013 |
18.46 |
18.46 |
18.36 |
18.38 |
-0.03 |
147 |
2,949 |
+28 |
Feb15 |
141013 |
17.69 |
17.72 |
17.64 |
17.66 |
-0.04 |
84 |
2,851 |
+53 |
Mar15 |
141013 |
17.35 |
17.40 |
17.28 |
17.35 |
unch |
83 |
2,659 |
+39 |
Apr15 |
141013 |
17.05 |
17.05 |
16.97 |
17.00 |
-0.05 |
183 |
2,234 |
+40 |
May15 |
141013 |
16.90 |
16.94 |
16.84 |
16.94 |
-0.01 |
118 |
2,152 |
+85 |
Jun15 |
141013 |
17.04 |
17.04 |
16.92 |
16.97 |
-0.05 |
67 |
1,944 |
+44 |
Jul15 |
141013 |
17.09 |
17.09 |
17.01 |
17.05 |
+0.01 |
27 |
1,322 |
+24 |
Aug15 |
141013 |
17.16 |
17.16 |
17.11 |
17.15 |
-0.01 |
58 |
1,257 |
+37 |
Sep15 |
141013 |
17.07 |
17.15 |
17.06 |
17.14 |
+0.07 |
86 |
1,179 |
+68 |
Oct15 |
141013 |
17.00 |
17.14 |
17.00 |
17.07 |
+0.07 |
26 |
930 |
+25 |
Total Volume and Open Interest |
1,659 |
35,065 |
+540 |
Cocoa(ICE) |
Dec14 |
141013 |
3190 |
3208 |
3054 |
3059 |
-98 |
9,821 |
92,190 |
-1,013 |
Mar15 |
141013 |
3160 |
3171 |
3035 |
3038 |
-85 |
5,063 |
61,287 |
+380 |
May15 |
141013 |
3129 |
3143 |
3019 |
3021 |
-76 |
1,145 |
21,654 |
+449 |
Jul15 |
141013 |
3101 |
3130 |
3010 |
3013 |
-69 |
276 |
12,571 |
-56 |
Sep15 |
141013 |
3088 |
3105 |
2997 |
3001 |
-66 |
23 |
3,557 |
-17 |
Dec15 |
141013 |
3085 |
3087 |
2981 |
2981 |
-63 |
20 |
5,169 |
+20 |
Mar16 |
141013 |
3067 |
3067 |
2961 |
2961 |
-62 |
8 |
4,113 |
+1 |
Total Volume and Open Interest |
16,362 |
201,742 |
-234 |
Coffee "C"(ICE) |
Dec14 |
141013 |
222.05 |
225.45 |
217.60 |
218.10 |
-2.30 |
13,217 |
86,673 |
+527 |
Mar15 |
141013 |
225.10 |
229.10 |
221.65 |
222.00 |
-2.20 |
3,043 |
46,047 |
-102 |
May15 |
141013 |
227.00 |
231.00 |
223.55 |
223.80 |
-2.25 |
765 |
14,253 |
+42 |
Jul15 |
141013 |
229.15 |
232.00 |
225.05 |
225.05 |
-2.30 |
1,173 |
6,150 |
+782 |
Sep15 |
141013 |
229.85 |
232.00 |
225.40 |
225.40 |
-2.45 |
310 |
3,697 |
+126 |
Dec15 |
141013 |
230.75 |
231.50 |
225.20 |
225.20 |
-2.40 |
216 |
5,473 |
+53 |
Total Volume and Open Interest |
19,063 |
167,184 |
+1,567 |
Orange Juice(ICE) |
Nov14 |
141013 |
137.80 |
138.50 |
132.45 |
133.25 |
-5.25 |
978 |
6,020 |
-301 |
Jan15 |
141013 |
140.75 |
140.85 |
135.05 |
136.50 |
-4.25 |
593 |
5,020 |
+525 |
Mar15 |
141013 |
143.10 |
143.10 |
138.00 |
138.40 |
-4.60 |
0 |
1,052 |
+0 |
May15 |
141013 |
140.20 |
140.20 |
140.20 |
140.20 |
-4.40 |
0 |
401 |
+0 |
Jul15 |
141013 |
141.60 |
141.60 |
141.60 |
141.60 |
-4.05 |
0 |
51 |
+0 |
Sep15 |
141013 |
142.40 |
142.40 |
142.40 |
142.40 |
-4.05 |
|
|
|
Total Volume and Open Interest |
1,571 |
12,544 |
+224 |
Sugar #11(ICE) |
Mar15 |
141013 |
16.57 |
16.72 |
16.52 |
16.67 |
+0.12 |
59,265 |
470,480 |
+1,766 |
May15 |
141013 |
16.84 |
17.00 |
16.81 |
16.96 |
+0.13 |
18,335 |
98,214 |
-2,245 |
Jul15 |
141013 |
17.22 |
17.29 |
17.10 |
17.27 |
+0.13 |
10,322 |
86,479 |
+2,240 |
Oct15 |
141013 |
17.65 |
17.70 |
17.51 |
17.68 |
+0.11 |
4,159 |
55,265 |
+390 |
Mar16 |
141013 |
18.36 |
18.38 |
18.21 |
18.36 |
+0.08 |
1,089 |
23,787 |
+220 |
May16 |
141013 |
18.43 |
18.43 |
18.27 |
18.43 |
+0.08 |
227 |
5,952 |
+54 |
Jul16 |
141013 |
18.50 |
18.51 |
18.35 |
18.51 |
+0.10 |
258 |
7,066 |
+104 |
Oct16 |
141013 |
18.64 |
18.75 |
18.63 |
18.75 |
+0.13 |
114 |
7,112 |
+74 |
Total Volume and Open Interest |
93,871 |
761,092 |
+2,694 |
London Cocoa(LCE) |
Dec14 |
141013 |
2050 |
2087 |
1993 |
1998 |
-55 |
11,742 |
75,437 |
-6,250 |
Mar15 |
141013 |
2007 |
2037 |
1965 |
1968 |
-42 |
11,745 |
88,053 |
+2,874 |
May15 |
141013 |
1995 |
2015 |
1949 |
1952 |
-38 |
4,079 |
33,864 |
-44 |
Jul15 |
141013 |
1985 |
2001 |
1941 |
1943 |
-37 |
3,369 |
13,405 |
+184 |
Sep15 |
141013 |
1975 |
1991 |
1933 |
1935 |
-35 |
2,255 |
16,372 |
+1,419 |
Dec15 |
141013 |
1954 |
1970 |
1919 |
1921 |
-31 |
1,648 |
7,525 |
+567 |
Mar16 |
141013 |
1940 |
1952 |
1904 |
1906 |
-27 |
1,677 |
9,717 |
+227 |
Total Volume and Open Interest |
36,515 |
244,783 |
-1,023 |
London Sugar(LCE) |
Dec14 |
141013 |
423.80 |
427.50 |
422.60 |
424.30 |
+1.90 |
2,409 |
33,543 |
-378 |
Mar15 |
141013 |
432.80 |
435.20 |
431.20 |
433.50 |
+1.50 |
1,439 |
25,128 |
+303 |
May15 |
141013 |
442.60 |
444.90 |
442.50 |
444.00 |
+2.30 |
599 |
8,518 |
-43 |
Aug15 |
141013 |
453.00 |
455.50 |
453.00 |
454.60 |
+2.50 |
276 |
4,323 |
+110 |
Oct15 |
141013 |
464.20 |
465.70 |
463.80 |
464.80 |
+2.30 |
108 |
1,859 |
+81 |
Total Volume and Open Interest |
4,838 |
74,585 |
+74 |
Cotton(ICE) |
Dec14 |
141013 |
64.25 |
65.41 |
64.14 |
65.02 |
+0.92 |
14,524 |
99,692 |
-207 |
Mar15 |
141013 |
62.02 |
62.75 |
61.77 |
62.50 |
+0.66 |
5,539 |
63,289 |
-653 |
May15 |
141013 |
63.15 |
63.59 |
62.94 |
63.44 |
+0.68 |
427 |
9,220 |
+159 |
Jul15 |
141013 |
64.00 |
64.50 |
63.64 |
64.31 |
+0.69 |
139 |
6,097 |
+53 |
Oct15 |
141013 |
65.07 |
65.07 |
65.07 |
65.07 |
+0.69 |
0 |
5 |
+0 |
Dec15 |
141013 |
65.67 |
66.23 |
65.54 |
66.19 |
+0.74 |
61 |
7,796 |
+45 |
Total Volume and Open Interest |
20,690 |
186,198 |
-604 |
Lumber(CME) |
Nov14 |
141013 |
343.1 |
345.0 |
341.6 |
342.2 |
-0.5 |
252 |
1,945 |
-39 |
Jan15 |
141013 |
348.3 |
350.0 |
344.9 |
345.0 |
-7.6 |
90 |
1,539 |
+17 |
Mar15 |
141013 |
350.0 |
352.0 |
348.9 |
349.5 |
-1.5 |
7 |
97 |
+5 |
May15 |
141013 |
352.0 |
355.0 |
352.0 |
352.0 |
-2.0 |
0 |
16 |
+0 |
Total Volume and Open Interest |
349 |
3,598 |
-17 |
Crude Oil(NYM) |
Nov14 |
141013 |
85.20 |
85.87 |
84.07 |
85.74 |
-0.08 |
345,020 |
165,329 |
-14,818 |
Dec14 |
141013 |
84.74 |
85.13 |
83.40 |
84.98 |
-0.13 |
164,887 |
271,342 |
+7,592 |
Jan15 |
141013 |
84.47 |
84.67 |
83.03 |
84.53 |
-0.20 |
68,604 |
145,828 |
+16,254 |
Feb15 |
141013 |
84.04 |
84.34 |
82.79 |
84.23 |
-0.23 |
26,126 |
49,929 |
-29 |
Mar15 |
141013 |
83.90 |
84.10 |
82.64 |
84.01 |
-0.23 |
37,832 |
108,069 |
-1,766 |
Apr15 |
141013 |
83.85 |
83.90 |
82.67 |
83.81 |
-0.22 |
13,251 |
39,441 |
+1,429 |
May15 |
141013 |
83.12 |
83.71 |
82.55 |
83.71 |
-0.19 |
7,051 |
29,832 |
+497 |
Jun15 |
141013 |
83.54 |
83.72 |
82.30 |
83.68 |
-0.15 |
35,285 |
133,052 |
-3,690 |
Jul15 |
141013 |
82.92 |
83.64 |
82.29 |
83.59 |
-0.10 |
2,730 |
32,394 |
+49 |
Aug15 |
141013 |
82.92 |
83.66 |
82.63 |
83.54 |
-0.04 |
1,526 |
25,367 |
-71 |
Sep15 |
141013 |
82.67 |
83.65 |
82.55 |
83.55 |
+0.01 |
6,708 |
42,888 |
+689 |
Oct15 |
141013 |
82.91 |
83.59 |
82.91 |
83.59 |
+0.05 |
1,077 |
24,474 |
+96 |
Nov15 |
141013 |
83.65 |
83.65 |
83.65 |
83.65 |
+0.07 |
866 |
23,386 |
-60 |
Dec15 |
141013 |
83.50 |
83.89 |
82.20 |
83.69 |
+0.08 |
33,898 |
156,108 |
+1,162 |
Jan16 |
141013 |
83.64 |
83.64 |
83.64 |
83.64 |
+0.10 |
466 |
28,593 |
+130 |
Feb16 |
141013 |
83.55 |
83.63 |
83.55 |
83.63 |
+0.13 |
192 |
10,708 |
-8 |
Total Volume and Open Interest |
768,424 |
1,521,755 |
+11,268 |
e-miNY Crude Oil(NYM) |
Oct14 |
140919 |
92.975 |
93.175 |
91.825 |
92.400 |
-0.675 |
6,517 |
1,644 |
-209 |
Nov14 |
141013 |
85.300 |
85.850 |
84.100 |
85.750 |
-0.075 |
8,302 |
2,564 |
+277 |
Dec14 |
141013 |
84.825 |
85.100 |
83.400 |
84.975 |
-0.125 |
863 |
2,512 |
+197 |
Jan15 |
141013 |
83.800 |
84.600 |
83.150 |
84.525 |
-0.200 |
157 |
200 |
+44 |
Feb15 |
141013 |
83.025 |
84.225 |
83.000 |
84.225 |
-0.225 |
14 |
78 |
+6 |
Mar15 |
141013 |
83.000 |
84.000 |
83.000 |
84.000 |
-0.250 |
2 |
13 |
+1 |
Apr15 |
141013 |
83.800 |
83.800 |
83.800 |
83.800 |
-0.225 |
0 |
2 |
+0 |
May15 |
141013 |
83.700 |
83.700 |
83.700 |
83.700 |
-0.200 |
0 |
4 |
+0 |
Jun15 |
141013 |
83.675 |
83.675 |
83.675 |
83.675 |
-0.150 |
1 |
21 |
+1 |
Jul15 |
141013 |
83.600 |
83.600 |
83.600 |
83.600 |
-0.100 |
0 |
7 |
+0 |
Total Volume and Open Interest |
9,341 |
5,509 |
+528 |
NY Harbor ULSD(NYM) |
Nov14 |
141013 |
255.89 |
256.16 |
252.19 |
255.68 |
-0.34 |
55,678 |
88,134 |
-4,665 |
Dec14 |
141013 |
256.70 |
256.70 |
252.10 |
255.60 |
-0.49 |
36,674 |
72,647 |
+5,239 |
Jan15 |
141013 |
255.45 |
256.16 |
252.59 |
255.83 |
-0.60 |
16,317 |
51,882 |
+2,509 |
Feb15 |
141013 |
253.60 |
255.97 |
252.60 |
255.79 |
-0.60 |
9,747 |
35,647 |
+749 |
Mar15 |
141013 |
253.59 |
255.78 |
252.35 |
255.53 |
-0.64 |
9,531 |
43,370 |
+129 |
Apr15 |
141013 |
252.91 |
255.00 |
252.30 |
254.92 |
-0.77 |
3,863 |
25,613 |
+475 |
May15 |
141013 |
253.05 |
255.03 |
252.81 |
254.96 |
-0.85 |
2,261 |
9,513 |
-29 |
Jun15 |
141013 |
253.42 |
255.55 |
252.66 |
255.48 |
-0.88 |
5,110 |
22,653 |
+701 |
Jul15 |
141013 |
255.60 |
256.60 |
254.49 |
256.60 |
-0.87 |
1,089 |
4,602 |
-152 |
Aug15 |
141013 |
258.90 |
258.90 |
255.85 |
257.84 |
-0.84 |
884 |
3,294 |
+289 |
Sep15 |
141013 |
258.12 |
259.07 |
257.08 |
259.07 |
-0.79 |
629 |
4,534 |
-59 |
Oct15 |
141013 |
258.00 |
260.02 |
258.00 |
260.02 |
-0.74 |
395 |
3,222 |
+74 |
Nov15 |
141013 |
259.62 |
261.16 |
257.59 |
260.81 |
-0.67 |
462 |
2,704 |
+62 |
Dec15 |
141013 |
258.33 |
261.32 |
258.33 |
261.29 |
-0.60 |
1,968 |
20,153 |
+149 |
Total Volume and Open Interest |
145,231 |
396,146 |
+5,658 |
RBOB Gasoline(NYM) |
Nov14 |
141013 |
225.75 |
226.85 |
221.20 |
225.53 |
-0.22 |
64,638 |
78,885 |
-5,296 |
Dec14 |
141013 |
222.70 |
223.54 |
218.67 |
222.47 |
-0.91 |
47,334 |
75,936 |
+4,421 |
Jan15 |
141013 |
222.69 |
223.50 |
218.87 |
222.74 |
-1.11 |
26,078 |
38,642 |
+4,014 |
Feb15 |
141013 |
223.07 |
224.72 |
220.56 |
224.03 |
-1.27 |
11,612 |
18,585 |
+705 |
Mar15 |
141013 |
223.35 |
226.88 |
222.49 |
226.34 |
-1.33 |
9,420 |
20,914 |
-336 |
Apr15 |
141013 |
243.66 |
245.60 |
242.04 |
245.39 |
-1.22 |
3,453 |
17,164 |
+309 |
May15 |
141013 |
242.75 |
246.15 |
242.55 |
245.92 |
-1.18 |
2,059 |
11,322 |
+61 |
Jun15 |
141013 |
242.38 |
245.39 |
241.88 |
245.29 |
-1.03 |
1,411 |
11,237 |
+101 |
Jul15 |
141013 |
241.89 |
244.22 |
240.35 |
244.18 |
-0.83 |
454 |
3,807 |
+5 |
Aug15 |
141013 |
242.58 |
242.58 |
242.58 |
242.58 |
-0.64 |
212 |
1,368 |
-28 |
Total Volume and Open Interest |
169,414 |
298,157 |
+5,102 |
e-miNY RBOB Gasoline(NYM) |
Nov14 |
141013 |
225.50 |
225.53 |
225.50 |
225.50 |
-0.30 |
0 |
1 |
+0 |
Dec14 |
141013 |
222.50 |
222.50 |
222.47 |
222.50 |
-0.90 |
|
|
|
Jan15 |
141013 |
222.70 |
222.74 |
222.70 |
222.70 |
-1.20 |
|
|
|
Feb15 |
141013 |
224.00 |
224.03 |
224.00 |
224.00 |
-1.30 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Nov14 |
141013 |
3.836 |
3.927 |
3.820 |
3.916 |
+0.057 |
170,171 |
157,915 |
-15,622 |
Dec14 |
141013 |
3.916 |
4.013 |
3.909 |
4.004 |
+0.055 |
54,998 |
99,757 |
+3,419 |
Jan15 |
141013 |
4.025 |
4.089 |
3.995 |
4.080 |
+0.045 |
62,181 |
161,236 |
+10,761 |
Feb15 |
141013 |
4.000 |
4.079 |
3.992 |
4.072 |
+0.046 |
14,665 |
51,441 |
+914 |
Mar15 |
141013 |
3.940 |
4.018 |
3.927 |
4.009 |
+0.047 |
27,510 |
84,028 |
+4,131 |
Apr15 |
141013 |
3.702 |
3.763 |
3.702 |
3.755 |
+0.032 |
16,204 |
72,577 |
-1,324 |
May15 |
141013 |
3.695 |
3.735 |
3.687 |
3.731 |
+0.029 |
5,121 |
47,404 |
-1,112 |
Jun15 |
141013 |
3.733 |
3.760 |
3.718 |
3.760 |
+0.028 |
2,010 |
28,031 |
+310 |
Jul15 |
141013 |
3.748 |
3.793 |
3.748 |
3.791 |
+0.028 |
1,259 |
22,135 |
+79 |
Aug15 |
141013 |
3.770 |
3.800 |
3.770 |
3.800 |
+0.027 |
1,501 |
21,040 |
-62 |
Sep15 |
141013 |
3.757 |
3.791 |
3.757 |
3.789 |
+0.027 |
1,509 |
16,728 |
+302 |
Oct15 |
141013 |
3.805 |
3.823 |
3.777 |
3.819 |
+0.026 |
2,974 |
35,492 |
+445 |
Nov15 |
141013 |
3.893 |
3.914 |
3.892 |
3.913 |
+0.025 |
531 |
20,549 |
-36 |
Dec15 |
141013 |
4.036 |
4.059 |
4.010 |
4.059 |
+0.023 |
557 |
19,314 |
+103 |
Jan16 |
141013 |
4.140 |
4.166 |
4.135 |
4.166 |
+0.023 |
1,793 |
15,657 |
+1,086 |
Feb16 |
141013 |
4.133 |
4.150 |
4.129 |
4.150 |
+0.022 |
171 |
3,495 |
-97 |
Total Volume and Open Interest |
365,533 |
923,964 |
+2,636 |
Brent Crude Oil(ICE) |
Nov14 |
141013 |
89.89 |
90.18 |
87.74 |
88.89 |
-1.32 |
216,473 |
129,564 |
-24,257 |
Dec14 |
141013 |
90.40 |
90.57 |
87.10 |
89.41 |
-1.17 |
295,251 |
345,026 |
+14,889 |
Jan15 |
141013 |
91.07 |
91.07 |
87.72 |
90.03 |
-1.04 |
125,710 |
214,562 |
+22,896 |
Feb15 |
141013 |
91.55 |
91.55 |
88.30 |
90.58 |
-0.95 |
45,867 |
71,129 |
+4,954 |
Mar15 |
141013 |
91.69 |
91.69 |
88.74 |
91.08 |
-0.86 |
52,086 |
80,906 |
+950 |
Apr15 |
141013 |
92.10 |
92.10 |
89.51 |
91.57 |
-0.79 |
23,455 |
54,879 |
+3,766 |
May15 |
141013 |
91.98 |
92.03 |
89.91 |
91.96 |
-0.71 |
13,643 |
40,046 |
+471 |
Jun15 |
141013 |
92.68 |
92.68 |
89.80 |
92.29 |
-0.63 |
58,330 |
102,316 |
-2,207 |
Jul15 |
141013 |
91.32 |
92.68 |
91.32 |
92.61 |
-0.55 |
7,361 |
30,350 |
+897 |
Aug15 |
141013 |
92.88 |
92.88 |
92.88 |
92.88 |
-0.48 |
2,524 |
27,894 |
-381 |
Sep15 |
141013 |
92.40 |
93.07 |
92.40 |
93.07 |
-0.40 |
7,698 |
34,439 |
-441 |
Oct15 |
141013 |
92.59 |
93.24 |
92.45 |
93.24 |
-0.34 |
2,123 |
22,697 |
+363 |
Nov15 |
141013 |
92.84 |
93.40 |
92.83 |
93.40 |
-0.27 |
2,137 |
21,792 |
-5 |
Dec15 |
141013 |
93.53 |
93.71 |
90.79 |
93.49 |
-0.21 |
49,458 |
102,118 |
+899 |
Total Volume and Open Interest |
927,187 |
1,480,810 |
+23,980 |
Gas Oil(ICE) |
Nov14 |
141013 |
769.50 |
769.50 |
756.25 |
760.50 |
-3.25 |
110,773 |
159,555 |
-2,203 |
Dec14 |
141013 |
775.25 |
775.25 |
758.50 |
762.75 |
-3.50 |
67,526 |
115,935 |
+10,052 |
Jan15 |
141013 |
769.50 |
770.75 |
761.50 |
765.50 |
-4.25 |
24,758 |
65,683 |
+2,496 |
Feb15 |
141013 |
785.25 |
786.75 |
777.50 |
781.50 |
-3.75 |
8,740 |
27,828 |
+175 |
Mar15 |
141013 |
783.00 |
789.75 |
780.25 |
784.25 |
-3.75 |
5,798 |
19,047 |
+986 |
Apr15 |
141013 |
790.25 |
792.25 |
782.75 |
786.75 |
-3.25 |
2,233 |
8,331 |
+38 |
May15 |
141013 |
792.75 |
794.25 |
785.25 |
789.25 |
-3.00 |
1,987 |
7,134 |
+477 |
Jun15 |
141013 |
795.00 |
797.25 |
787.50 |
791.75 |
-2.75 |
6,427 |
20,607 |
+2,138 |
Jul15 |
141013 |
798.00 |
800.00 |
791.00 |
795.00 |
-2.25 |
848 |
5,463 |
+333 |
Aug15 |
141013 |
801.25 |
802.50 |
794.75 |
798.00 |
-2.25 |
503 |
3,177 |
+107 |
Total Volume and Open Interest |
280,860 |
476,966 |
-4,368 |
Ethanol(CBOT) |
Nov14 |
141013 |
1.595 |
1.640 |
1.587 |
1.637 |
+0.040 |
249 |
1,552 |
-58 |
Dec14 |
141013 |
1.584 |
1.600 |
1.560 |
1.599 |
+0.041 |
217 |
1,450 |
+52 |
Jan15 |
141013 |
1.555 |
1.578 |
1.555 |
1.578 |
+0.038 |
153 |
1,338 |
-3 |
Feb15 |
141013 |
1.572 |
1.582 |
1.559 |
1.582 |
+0.035 |
89 |
570 |
+0 |
Mar15 |
141013 |
1.565 |
1.580 |
1.565 |
1.580 |
+0.030 |
2 |
923 |
+1 |
Apr15 |
141013 |
1.579 |
1.579 |
1.579 |
1.579 |
+0.030 |
0 |
358 |
+0 |
May15 |
141013 |
1.589 |
1.589 |
1.589 |
1.589 |
+0.030 |
5 |
202 |
+3 |
Jun15 |
141013 |
1.592 |
1.600 |
1.590 |
1.596 |
+0.030 |
17 |
232 |
-6 |
Total Volume and Open Interest |
783 |
6,769 |
-1 |
WTI Crude Oil(ICE) |
Nov14 |
141013 |
85.63 |
85.88 |
84.02 |
85.74 |
-0.08 |
50,053 |
45,617 |
-1,871 |
Dec14 |
141013 |
84.95 |
85.07 |
82.49 |
84.98 |
-0.13 |
38,490 |
116,010 |
-2,214 |
Jan15 |
141013 |
83.85 |
84.62 |
82.60 |
84.53 |
-0.20 |
17,759 |
44,020 |
+3,123 |
Feb15 |
141013 |
83.59 |
84.23 |
82.87 |
84.23 |
-0.23 |
4,685 |
14,828 |
+590 |
Mar15 |
141013 |
83.37 |
84.01 |
82.62 |
84.01 |
-0.23 |
6,722 |
30,533 |
-1,831 |
Apr15 |
141013 |
83.09 |
83.81 |
82.47 |
83.81 |
-0.22 |
1,489 |
7,163 |
+44 |
May15 |
141013 |
82.97 |
83.71 |
82.39 |
83.71 |
-0.19 |
1,180 |
3,549 |
+173 |
Jun15 |
141013 |
82.90 |
83.72 |
82.36 |
83.68 |
-0.15 |
7,674 |
46,533 |
-2,364 |
Jul15 |
141013 |
82.30 |
83.59 |
82.30 |
83.59 |
-0.10 |
185 |
3,805 |
+9 |
Aug15 |
141013 |
83.54 |
83.54 |
83.54 |
83.54 |
-0.04 |
114 |
2,494 |
+19 |
Sep15 |
141013 |
83.55 |
83.55 |
83.55 |
83.55 |
+0.01 |
227 |
10,586 |
-48 |
Oct15 |
141013 |
83.59 |
83.59 |
83.59 |
83.59 |
+0.05 |
85 |
2,287 |
+0 |
Nov15 |
141013 |
83.65 |
83.65 |
83.65 |
83.65 |
+0.07 |
141 |
5,957 |
+0 |
Dec15 |
141013 |
82.52 |
83.87 |
82.08 |
83.69 |
+0.08 |
5,450 |
76,280 |
+571 |
Jan16 |
141013 |
83.64 |
83.64 |
83.64 |
83.64 |
+0.10 |
7 |
6,701 |
+1 |
Feb16 |
141013 |
83.63 |
83.63 |
83.63 |
83.63 |
+0.13 |
5 |
350 |
+0 |
Total Volume and Open Interest |
138,622 |
488,884 |
-3,856 |
US Dollar Index(ICE) |
Dec14 |
141013 |
85.900 |
85.935 |
85.205 |
85.728 |
-0.302 |
55,450 |
91,379 |
+181 |
Mar15 |
141013 |
86.000 |
86.000 |
85.425 |
85.897 |
-0.298 |
607 |
1,789 |
+186 |
Jun15 |
141013 |
86.160 |
86.160 |
86.058 |
86.058 |
-0.302 |
10 |
213 |
+2 |
Total Volume and Open Interest |
56,077 |
93,425 |
+371 |
Australian Dollar(CME) |
Dec14 |
141013 |
86.43 |
87.46 |
86.13 |
87.17 |
+0.49 |
147,307 |
126,799 |
-5,272 |
Mar15 |
141013 |
85.77 |
86.88 |
85.66 |
86.60 |
+0.49 |
177 |
410 |
-19 |
Jun15 |
141013 |
86.05 |
86.05 |
86.05 |
86.05 |
+0.49 |
1 |
48 |
+0 |
Total Volume and Open Interest |
147,485 |
127,295 |
-5,291 |
British Pound(CME) |
Dec14 |
141013 |
160.61 |
161.18 |
160.41 |
160.50 |
+0.05 |
116,443 |
130,127 |
+2,101 |
Mar15 |
141013 |
160.54 |
160.76 |
160.30 |
160.35 |
+0.05 |
73 |
285 |
-31 |
Jun15 |
141013 |
160.17 |
160.17 |
160.17 |
160.17 |
+0.06 |
1 |
111 |
+1 |
Total Volume and Open Interest |
116,522 |
130,550 |
+2,076 |
Canadian Dollar(CME) |
Dec14 |
141013 |
89.10 |
89.28 |
88.97 |
89.09 |
+0.05 |
75,226 |
94,323 |
+2,622 |
Mar15 |
141013 |
89.02 |
89.05 |
88.80 |
88.89 |
+0.05 |
241 |
7,311 |
+3 |
Jun15 |
141013 |
88.77 |
88.77 |
88.70 |
88.70 |
+0.06 |
55 |
793 |
+17 |
Sep15 |
141013 |
88.50 |
88.50 |
88.50 |
88.50 |
+0.03 |
31 |
991 |
+7 |
Total Volume and Open Interest |
75,609 |
103,722 |
+2,695 |
Japanese Yen(CME) |
Dec14 |
141013 |
93.10 |
93.78 |
93.00 |
93.10 |
+0.31 |
232,917 |
219,839 |
+276 |
Mar15 |
141013 |
93.08 |
93.85 |
93.08 |
93.20 |
+0.31 |
368 |
2,096 |
+281 |
Jun15 |
141013 |
93.30 |
93.30 |
93.30 |
93.30 |
+0.31 |
1 |
42 |
-1 |
Total Volume and Open Interest |
233,286 |
221,999 |
+556 |
Swiss Franc(CME) |
Dec14 |
141013 |
104.58 |
105.64 |
104.54 |
104.91 |
+0.48 |
64,062 |
60,860 |
-29 |
Mar15 |
141013 |
105.15 |
105.15 |
105.02 |
105.02 |
+0.48 |
1 |
146 |
+0 |
Jun15 |
141013 |
105.15 |
105.15 |
105.15 |
105.15 |
+0.48 |
2 |
2 |
+0 |
Total Volume and Open Interest |
64,065 |
61,022 |
-29 |
EuroFX(CME) |
Dec14 |
141013 |
126.34 |
127.67 |
126.32 |
126.71 |
+0.52 |
339,907 |
424,437 |
+1,006 |
Mar15 |
141013 |
126.47 |
127.68 |
126.47 |
126.79 |
+0.52 |
1,408 |
4,802 |
-177 |
Jun15 |
141013 |
126.70 |
127.78 |
126.61 |
126.89 |
+0.52 |
36 |
459 |
+19 |
Total Volume and Open Interest |
341,353 |
429,765 |
+848 |
Mexican Peso(CME) |
Oct14 |
141010 |
743.62 |
743.62 |
743.62 |
743.62 |
-0.25 |
0 |
10 |
+0 |
Nov14 |
141013 |
743.88 |
743.88 |
743.88 |
743.88 |
+1.25 |
|
|
|
Total Volume and Open Interest |
60,386 |
140,604 |
-273 |
Brazilian Real(CME) |
Nov14 |
141013 |
417.00 |
417.70 |
415.10 |
417.25 |
+2.60 |
619 |
1,446 |
+166 |
Dec14 |
141013 |
412.50 |
414.00 |
411.40 |
413.95 |
+2.45 |
2,054 |
7,856 |
+62 |
Jan15 |
141013 |
410.65 |
410.65 |
410.65 |
410.65 |
+2.65 |
0 |
23,411 |
+0 |
Feb15 |
141013 |
407.50 |
407.50 |
407.50 |
407.50 |
+3.90 |
|
|
|
Total Volume and Open Interest |
2,673 |
44,928 |
+228 |
30-Year T-Bonds(CBOT) |
Dec14 |
141013 |
141~220 |
142~170 |
141~180 |
142~010 |
+0~240 |
595,864 |
873,976 |
-2,238 |
Mar15 |
141013 |
140~140 |
141~010 |
140~050 |
140~170 |
+0~240 |
46 |
236 |
+13 |
Jun15 |
141013 |
140~170 |
140~170 |
140~170 |
140~170 |
+0~240 |
|
|
|
Total Volume and Open Interest |
595,910 |
874,212 |
-2,225 |
10-Year T-Notes(CBOT) |
Dec14 |
141013 |
126~245 |
127~125 |
126~225 |
127~050 |
+0~195 |
2,289,596 |
2,801,797 |
+46,441 |
Mar15 |
141013 |
126~000 |
126~195 |
126~000 |
126~120 |
+0~205 |
454 |
4,977 |
+44 |
Jun15 |
141013 |
126~120 |
126~120 |
126~120 |
126~120 |
+0~205 |
|
|
|
Total Volume and Open Interest |
2,290,050 |
2,806,774 |
+46,485 |
5-Year T-Notes(CBOT) |
Dec14 |
141013 |
119~190 |
120~010 |
119~176 |
119~282 |
+0~136 |
1,262,948 |
2,107,887 |
+37,276 |
Mar15 |
141013 |
119~054 |
119~054 |
119~034 |
119~034 |
+0~144 |
2,289 |
2,094 |
+981 |
Jun15 |
141013 |
119~034 |
119~034 |
119~034 |
119~034 |
+0~144 |
|
|
|
Total Volume and Open Interest |
1,265,237 |
2,109,981 |
+38,257 |
2 Year T-Notes(CBOT) |
Dec14 |
141013 |
109~254 |
109~282 |
109~252 |
109~270 |
+0~024 |
365,703 |
1,470,888 |
-18,052 |
Mar15 |
141013 |
109~146 |
109~146 |
109~144 |
109~144 |
+0~026 |
48 |
2,579 |
+36 |
Jun15 |
141013 |
109~144 |
109~144 |
109~144 |
109~144 |
+0~026 |
|
|
|
Total Volume and Open Interest |
365,751 |
1,473,467 |
-18,016 |
Eurodollars(CME) |
Dec14 |
141013 |
99.770 |
99.775 |
99.765 |
99.765 |
unch |
276,807 |
879,381 |
-21,678 |
Mar15 |
141013 |
99.730 |
99.740 |
99.725 |
99.735 |
+0.015 |
394,341 |
1,130,261 |
-57,290 |
Jun15 |
141013 |
99.595 |
99.625 |
99.590 |
99.615 |
+0.040 |
416,687 |
1,055,773 |
-47,263 |
Sep15 |
141013 |
99.385 |
99.435 |
99.385 |
99.420 |
+0.060 |
416,821 |
921,939 |
-4,598 |
Dec15 |
141013 |
99.135 |
99.195 |
99.130 |
99.180 |
+0.075 |
663,851 |
1,304,100 |
-1,059 |
Mar16 |
141013 |
98.880 |
98.960 |
98.880 |
98.940 |
+0.090 |
340,500 |
965,149 |
-5,637 |
Jun16 |
141013 |
98.630 |
98.715 |
98.625 |
98.690 |
+0.100 |
337,784 |
845,584 |
-19,991 |
Sep16 |
141013 |
98.370 |
98.475 |
98.370 |
98.440 |
+0.105 |
320,801 |
669,797 |
+1,100 |
Dec16 |
141013 |
98.130 |
98.245 |
98.130 |
98.205 |
+0.115 |
641,579 |
1,121,450 |
+13,537 |
Mar17 |
141013 |
97.930 |
98.050 |
97.930 |
98.015 |
+0.125 |
289,262 |
538,460 |
-8,434 |
Jun17 |
141013 |
97.755 |
97.880 |
97.750 |
97.845 |
+0.130 |
250,241 |
546,331 |
-7,173 |
Sep17 |
141013 |
97.610 |
97.740 |
97.605 |
97.705 |
+0.135 |
213,955 |
384,182 |
-3,901 |
Dec17 |
141013 |
97.475 |
97.610 |
97.470 |
97.575 |
+0.135 |
349,944 |
543,066 |
-28,384 |
Mar18 |
141013 |
97.375 |
97.515 |
97.375 |
97.475 |
+0.130 |
115,695 |
283,534 |
-5,503 |
Jun18 |
141013 |
97.290 |
97.420 |
97.290 |
97.385 |
+0.125 |
110,813 |
254,498 |
+703 |
Sep18 |
141013 |
97.205 |
97.335 |
97.205 |
97.295 |
+0.115 |
67,839 |
157,613 |
+940 |
Dec18 |
141013 |
97.130 |
97.250 |
97.130 |
97.210 |
+0.110 |
68,216 |
239,680 |
-2,515 |
Mar19 |
141013 |
97.095 |
97.180 |
97.095 |
97.145 |
+0.105 |
47,953 |
128,573 |
-259 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Dec14 |
141013 |
157~27 |
159~00 |
157~15 |
158~03 |
+0~27 |
132,093 |
512,535 |
-1,443 |
Mar15 |
141013 |
158~03 |
158~03 |
157~15 |
157~15 |
+0~27 |
10 |
46 |
+1 |
Jun15 |
141013 |
157~15 |
157~15 |
157~15 |
157~15 |
+0~27 |
|
|
|
Total Volume and Open Interest |
132,103 |
512,581 |
-1,442 |
30 Day Federal Funds(CBOT) |
Oct14 |
141013 |
99.915 |
99.915 |
99.912 |
99.912 |
unch |
451 |
33,653 |
+14 |
Nov14 |
141013 |
99.915 |
99.915 |
99.915 |
99.915 |
unch |
1,811 |
30,285 |
-404 |
Dec14 |
141013 |
99.915 |
99.915 |
99.915 |
99.915 |
unch |
2,427 |
40,180 |
-78 |
Jan15 |
141013 |
99.915 |
99.915 |
99.910 |
99.915 |
unch |
5,686 |
49,305 |
+2,080 |
Feb15 |
141013 |
99.910 |
99.910 |
99.905 |
99.905 |
unch |
6,382 |
56,730 |
+2,985 |
Mar15 |
141013 |
99.905 |
99.905 |
99.900 |
99.900 |
unch |
7,391 |
55,421 |
+3,455 |
Total Volume and Open Interest |
82,212 |
611,695 |
+16,570 |
3-Mth Euro-Yen(CME) |
Dec14 |
141013 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
141013 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
141013 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Sep15 |
141013 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec15 |
141013 |
99.825 |
99.825 |
99.825 |
99.825 |
unch |
|
|
|
Mar16 |
141013 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Jun16 |
141013 |
99.545 |
99.545 |
99.545 |
99.545 |
unch |
|
|
|
Sep16 |
141013 |
99.405 |
99.405 |
99.405 |
99.405 |
unch |
|
|
|
Dec16 |
141013 |
99.745 |
99.745 |
99.745 |
99.745 |
unch |
|
|
|
Mar17 |
141013 |
99.605 |
99.605 |
99.605 |
99.605 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec14 |
141013 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
141013 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
141013 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
1 |
+0 |
Sep15 |
141013 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
141013 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
33 |
+0 |
Mar16 |
141013 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Jun16 |
141013 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Sep16 |
141013 |
99.40 |
99.40 |
99.40 |
99.40 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
69 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec14 |
141013 |
146.17 |
146.25 |
146.14 |
146.20 |
+0.07 |
2,086 |
19,724 |
+400 |
Mar15 |
141013 |
145.61 |
145.61 |
145.61 |
145.61 |
unch |
0 |
1 |
+0 |
Jun15 |
141013 |
145.04 |
145.04 |
145.04 |
145.04 |
unch |
|
|
|
Total Volume and Open Interest |
2,086 |
19,725 |
+400 |
Euro-Bund(EUREX) |
Dec14 |
141013 |
150.75 |
150.76 |
150.22 |
150.37 |
-0.03 |
945,189 |
1,200,476 |
+2,204 |
Mar15 |
141013 |
151.40 |
151.40 |
150.94 |
151.08 |
-0.01 |
1,056 |
7,875 |
+217 |
Jun15 |
141013 |
149.27 |
149.27 |
149.27 |
149.27 |
-0.03 |
0 |
3 |
+0 |
Total Volume and Open Interest |
946,245 |
1,208,354 |
+2,421 |
Euro-Bobl(EUREX) |
Dec14 |
141013 |
128.04 |
128.06 |
127.84 |
127.89 |
-0.07 |
517,626 |
912,962 |
+20,168 |
Mar15 |
141013 |
129.08 |
129.08 |
129.08 |
129.08 |
-0.09 |
10 |
54 |
+0 |
Jun15 |
141013 |
127.89 |
127.89 |
127.89 |
127.89 |
-0.07 |
|
|
|
Total Volume and Open Interest |
517,636 |
913,016 |
+20,168 |
3-Mth Euribor(EUREX) |
Dec14 |
141013 |
99.895 |
99.905 |
99.895 |
99.905 |
-0.005 |
15 |
3,892 |
+0 |
Mar15 |
141013 |
99.900 |
99.910 |
99.900 |
99.910 |
-0.005 |
0 |
3,949 |
+0 |
Jun15 |
141013 |
99.910 |
99.910 |
99.910 |
99.910 |
-0.010 |
0 |
1,797 |
+0 |
Total Volume and Open Interest |
106 |
49,018 |
+47 |
Long Gilt(LIFFE) |
Dec14 |
141013 |
115~12 |
115~30 |
115~11 |
115~27 |
+0~20 |
200,654 |
413,392 |
+955 |
Mar15 |
141013 |
115~27 |
115~27 |
115~27 |
115~27 |
+0~20 |
|
|
|
Total Volume and Open Interest |
200,654 |
413,392 |
+955 |
3-Mth Short Sterling(LIFFE) |
Dec14 |
141013 |
99.39 |
99.41 |
99.39 |
99.39 |
unch |
38,978 |
472,120 |
+3,450 |
Mar15 |
141013 |
99.26 |
99.29 |
99.26 |
99.28 |
+0.03 |
79,294 |
410,050 |
-4,989 |
Jun15 |
141013 |
99.12 |
99.16 |
99.11 |
99.15 |
+0.06 |
54,925 |
384,913 |
-6,852 |
Sep15 |
141013 |
98.97 |
99.01 |
98.95 |
99.00 |
+0.07 |
58,988 |
296,849 |
-6,581 |
Dec15 |
141013 |
98.80 |
98.86 |
98.79 |
98.85 |
+0.08 |
102,725 |
367,357 |
+3,827 |
Mar16 |
141013 |
98.64 |
98.72 |
98.63 |
98.71 |
+0.10 |
61,886 |
179,479 |
+6,184 |
Total Volume and Open Interest |
596,662 |
3,183,751 |
-19,384 |
3-Mth Euribor(LIFFE) |
Dec14 |
141013 |
99.905 |
99.910 |
99.885 |
99.900 |
-0.005 |
68,941 |
512,471 |
-500 |
Mar15 |
141013 |
99.910 |
99.915 |
99.890 |
99.905 |
-0.005 |
78,256 |
405,639 |
-1,989 |
Jun15 |
141013 |
99.915 |
99.920 |
99.895 |
99.910 |
-0.005 |
147,205 |
380,832 |
+1,969 |
Total Volume and Open Interest |
651,164 |
3,365,368 |
-84 |
3-Mth Aus T-Bills(SFE) |
Dec14 |
141013 |
97.32 |
97.34 |
97.32 |
97.33 |
+0.01 |
18,478 |
188,639 |
-6,426 |
Mar15 |
141013 |
97.33 |
97.36 |
97.32 |
97.35 |
+0.02 |
37,381 |
197,863 |
+8,047 |
Jun15 |
141013 |
97.33 |
97.38 |
97.31 |
97.36 |
+0.02 |
44,650 |
196,544 |
+4,441 |
Sep15 |
141013 |
97.31 |
97.36 |
97.29 |
97.34 |
+0.03 |
26,364 |
137,893 |
+1,808 |
Dec15 |
141013 |
97.26 |
97.32 |
97.25 |
97.30 |
+0.03 |
18,886 |
88,648 |
+3,143 |
Mar16 |
141013 |
97.20 |
97.27 |
97.17 |
97.24 |
+0.03 |
11,821 |
57,557 |
-615 |
Jun16 |
141013 |
97.13 |
97.20 |
97.12 |
97.17 |
+0.03 |
8,288 |
30,442 |
+940 |
Sep16 |
141013 |
97.04 |
97.12 |
97.04 |
97.10 |
+0.04 |
4,166 |
22,102 |
+1,843 |
Dec16 |
141013 |
97.04 |
97.04 |
97.01 |
97.01 |
+0.03 |
1,148 |
1,773 |
-50 |
Mar17 |
141013 |
96.96 |
96.96 |
96.93 |
96.93 |
+0.03 |
687 |
1,472 |
+379 |
Total Volume and Open Interest |
172,662 |
923,822 |
+13,844 |
10-Year Aus T-Bonds(SFE) |
Dec14 |
141013 |
96.63 |
96.72 |
96.60 |
96.68 |
+0.04 |
121,057 |
591,617 |
+8,578 |
Mar15 |
141013 |
96.68 |
96.68 |
96.68 |
96.68 |
+0.04 |
|
|
|
Total Volume and Open Interest |
121,057 |
591,617 |
+8,578 |
3-Year Aus T-Bonds(SFE) |
Dec14 |
141013 |
97.39 |
97.47 |
97.36 |
97.43 |
+0.03 |
260,994 |
604,801 |
+2,829 |
Mar15 |
141013 |
97.43 |
97.43 |
97.43 |
97.43 |
+0.03 |
|
|
|
Total Volume and Open Interest |
260,994 |
604,801 |
+2,829 |
Gold(CMX) |
Oct14 |
141013 |
1229.8 |
1234.0 |
1227.0 |
1229.3 |
+8.3 |
19 |
1,316 |
+1 |
Dec14 |
141013 |
1224.8 |
1238.0 |
1223.6 |
1230.0 |
+8.3 |
165,358 |
281,137 |
+1,670 |
Feb15 |
141013 |
1224.8 |
1238.0 |
1224.8 |
1230.6 |
+8.3 |
2,607 |
28,279 |
+337 |
Apr15 |
141013 |
1230.0 |
1238.1 |
1228.3 |
1231.1 |
+8.2 |
1,089 |
23,100 |
+141 |
Jun15 |
141013 |
1231.2 |
1239.0 |
1229.3 |
1231.6 |
+8.2 |
534 |
13,250 |
+122 |
Aug15 |
141013 |
1232.2 |
1232.2 |
1232.2 |
1232.2 |
+8.2 |
87 |
5,283 |
-29 |
Oct15 |
141013 |
1234.0 |
1237.9 |
1229.9 |
1232.9 |
+8.2 |
245 |
1,014 |
+148 |
Dec15 |
141013 |
1230.0 |
1239.9 |
1230.0 |
1233.8 |
+8.1 |
609 |
14,014 |
+164 |
Feb16 |
141013 |
1234.9 |
1234.9 |
1234.9 |
1234.9 |
+7.9 |
6 |
2,370 |
+3 |
Apr16 |
141013 |
1236.2 |
1236.2 |
1236.2 |
1236.2 |
+7.7 |
0 |
246 |
+0 |
Jun16 |
141013 |
1237.8 |
1237.8 |
1237.8 |
1237.8 |
+7.5 |
11 |
4,097 |
-11 |
Aug16 |
141013 |
1239.8 |
1239.8 |
1239.8 |
1239.8 |
+7.3 |
|
|
|
Total Volume and Open Interest |
171,353 |
389,069 |
+2,920 |
Silver(CMX) |
Dec14 |
141013 |
1736.0 |
1768.0 |
1728.0 |
1734.5 |
+4.2 |
52,087 |
118,695 |
-1,755 |
Mar15 |
141013 |
1767.0 |
1767.0 |
1738.5 |
1739.4 |
+4.4 |
962 |
18,579 |
-91 |
May15 |
141013 |
1752.0 |
1752.5 |
1740.5 |
1741.8 |
+4.5 |
188 |
6,149 |
+51 |
Jul15 |
141013 |
1743.9 |
1743.9 |
1743.9 |
1743.9 |
+4.5 |
78 |
4,675 |
-24 |
Sep15 |
141013 |
1745.9 |
1745.9 |
1745.9 |
1745.9 |
+4.5 |
75 |
1,805 |
+60 |
Dec15 |
141013 |
1751.5 |
1751.5 |
1742.5 |
1748.6 |
+4.6 |
452 |
10,376 |
+309 |
Mar16 |
141013 |
1770.5 |
1770.5 |
1752.3 |
1752.3 |
+4.5 |
0 |
409 |
+0 |
Total Volume and Open Interest |
55,511 |
169,443 |
-1,150 |
Platinum(NYMEX) |
Oct14 |
141013 |
1260.7 |
1260.7 |
1260.7 |
1260.7 |
-0.4 |
20 |
482 |
-8 |
Jan15 |
141013 |
1263.9 |
1276.3 |
1255.1 |
1261.2 |
-0.4 |
10,738 |
57,626 |
-148 |
Apr15 |
141013 |
1265.4 |
1275.6 |
1259.2 |
1262.8 |
-0.4 |
119 |
1,272 |
+64 |
Jul15 |
141013 |
1265.2 |
1265.2 |
1265.2 |
1265.2 |
-0.4 |
0 |
7 |
+0 |
Total Volume and Open Interest |
10,879 |
59,451 |
-91 |
Palladium(NYMEX) |
Dec14 |
141013 |
785.90 |
793.85 |
781.95 |
785.95 |
+0.90 |
5,517 |
32,702 |
-164 |
Mar15 |
141013 |
790.40 |
793.80 |
783.50 |
786.45 |
+0.90 |
220 |
907 |
+209 |
Jun15 |
141013 |
786.40 |
786.40 |
786.40 |
786.40 |
+0.90 |
0 |
31 |
+0 |
Total Volume and Open Interest |
5,738 |
33,643 |
+45 |
Copper(CMX) |
Dec14 |
141013 |
303.20 |
305.45 |
302.10 |
304.05 |
+0.55 |
57,724 |
116,383 |
-5,125 |
Mar15 |
141013 |
301.70 |
305.00 |
301.70 |
303.65 |
+0.40 |
6,113 |
36,035 |
+1,021 |
May15 |
141013 |
302.55 |
303.70 |
302.45 |
303.15 |
+0.25 |
1,008 |
5,948 |
-317 |
Jul15 |
141013 |
303.10 |
304.30 |
302.25 |
303.05 |
+0.25 |
171 |
1,839 |
-15 |
Sep15 |
141013 |
304.20 |
304.20 |
302.95 |
302.95 |
+0.25 |
7 |
943 |
+5 |
Total Volume and Open Interest |
65,449 |
168,688 |
-4,517 |
DJIA Index(CBOT) |
Dec14 |
141013 |
16387 |
16503 |
16230 |
16232 |
-205 |
273 |
7,836 |
+174 |
Mar15 |
141013 |
16330 |
16370 |
16161 |
16161 |
-209 |
0 |
3 |
+0 |
Jun15 |
141013 |
16075 |
16284 |
16075 |
16075 |
-209 |
|
|
|
Sep15 |
141013 |
15985 |
16194 |
15985 |
15985 |
-209 |
|
|
|
Total Volume and Open Interest |
273 |
7,839 |
+174 |
E-mini DJIA Index(CBOT) |
Dec14 |
141013 |
16420 |
16526 |
16216 |
16232 |
-205 |
342,630 |
125,029 |
-3,225 |
Mar15 |
141013 |
16320 |
16466 |
16150 |
16161 |
-209 |
50 |
203 |
+25 |
Jun15 |
141013 |
16201 |
16201 |
16075 |
16075 |
-209 |
9 |
14 |
+7 |
Sep15 |
141013 |
15985 |
15985 |
15985 |
15985 |
-209 |
|
|
|
Total Volume and Open Interest |
342,689 |
125,246 |
-3,193 |
S & P 500(CME) |
Dec14 |
141013 |
1892.80 |
1905.50 |
1863.90 |
1865.60 |
-28.70 |
10,651 |
124,527 |
+1,955 |
Mar15 |
141013 |
1878.00 |
1895.40 |
1857.40 |
1857.70 |
-28.70 |
29 |
5,711 |
+3 |
Jun15 |
141013 |
1850.40 |
1888.10 |
1850.10 |
1850.40 |
-28.70 |
40 |
417 |
+10 |
Sep15 |
141013 |
1843.60 |
1881.30 |
1843.30 |
1843.60 |
-28.70 |
0 |
15 |
+1 |
Total Volume and Open Interest |
10,720 |
130,685 |
+1,970 |
S & P 500 E-Mini(Globex) |
Dec14 |
141013 |
1892.00 |
1906.00 |
1864.25 |
1865.50 |
-28.75 |
3,103,761 |
2,726,452 |
-8,759 |
Mar15 |
141013 |
1884.75 |
1898.00 |
1856.25 |
1857.75 |
-28.75 |
4,140 |
6,352 |
+174 |
Total Volume and Open Interest |
3,107,987 |
2,733,610 |
-8,572 |
NASDAQ 100(CME) |
Dec14 |
141013 |
3835.30 |
3886.00 |
3793.00 |
3798.50 |
-54.50 |
764 |
6,994 |
-4 |
Mar15 |
141013 |
3792.00 |
3792.00 |
3792.00 |
3792.00 |
-54.50 |
|
|
|
Jun15 |
141013 |
3780.00 |
3780.00 |
3780.00 |
3780.00 |
-54.50 |
|
|
|
Total Volume and Open Interest |
764 |
6,994 |
-4 |
NASDAQ 100 E-Mini(Globex) |
Dec14 |
141013 |
3848.50 |
3885.80 |
3793.50 |
3798.50 |
-54.50 |
595,699 |
370,676 |
-931 |
Mar15 |
141013 |
3835.00 |
3878.00 |
3787.80 |
3792.00 |
-54.50 |
156 |
186 |
+11 |
Total Volume and Open Interest |
595,862 |
370,904 |
-915 |
S & P Midcap 400(CME) |
Dec14 |
141013 |
1281.70 |
1281.70 |
1281.70 |
1281.70 |
-15.20 |
793 |
3,417 |
+519 |
Mar15 |
141013 |
1277.70 |
1277.70 |
1277.70 |
1277.70 |
-15.20 |
|
|
|
Jun15 |
141013 |
1275.70 |
1275.70 |
1275.70 |
1275.70 |
-15.20 |
|
|
|
Total Volume and Open Interest |
793 |
3,417 |
+519 |
Volatility Index(CBOE) |
Oct14 |
141013 |
19.75 |
22.85 |
18.75 |
22.75 |
+2.95 |
164,461 |
95,527 |
-6,452 |
Nov14 |
141013 |
18.55 |
21.00 |
18.00 |
20.85 |
+2.20 |
137,907 |
103,592 |
+4,012 |
Dec14 |
141013 |
18.35 |
20.05 |
17.85 |
20.00 |
+1.55 |
37,516 |
39,060 |
-887 |
Jan15 |
141013 |
18.75 |
20.10 |
18.32 |
20.10 |
+1.25 |
24,680 |
39,990 |
-441 |
Total Volume and Open Interest |
397,178 |
363,604 |
-1,726 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec14 |
141013 |
15085 |
15195 |
14835 |
14865 |
-225 |
26,016 |
54,740 |
-47 |
Mar15 |
141013 |
14905 |
14905 |
14890 |
14890 |
-230 |
17 |
104 |
+8 |
Total Volume and Open Interest |
26,033 |
54,844 |
-39 |
Nikkei 225(SGX) |
Dec14 |
141013 |
15385 |
15405 |
14910 |
15000 |
-360 |
128,484 |
278,864 |
+199 |
Mar15 |
141013 |
14980 |
14985 |
14980 |
14985 |
-360 |
11 |
226 |
+0 |
Jun15 |
141013 |
14895 |
14895 |
14895 |
14895 |
-360 |
0 |
2,601 |
+0 |
Total Volume and Open Interest |
132,980 |
303,003 |
+2,302 |
CAC 40(EURONEXT) |
Oct14 |
141013 |
4036.0 |
4104.0 |
4014.0 |
4079.5 |
+9.0 |
173,055 |
287,578 |
+1,620 |
Nov14 |
141013 |
4020.0 |
4101.0 |
4015.0 |
4077.5 |
+9.0 |
1,547 |
2,566 |
+2,213 |
Dec14 |
141013 |
4016.5 |
4090.0 |
4002.0 |
4066.5 |
+8.5 |
1,170 |
11,768 |
-208 |
Total Volume and Open Interest |
175,774 |
301,936 |
+3,625 |
Hang Seng Index(HKFE) |
Oct14 |
141013 |
23011 |
23262 |
22750 |
23176 |
+160 |
56,469 |
105,432 |
-936 |
Nov14 |
141013 |
22983 |
23238 |
22766 |
23174 |
+162 |
842 |
3,257 |
+130 |
Dec14 |
141013 |
23015 |
23259 |
22776 |
23187 |
+162 |
705 |
4,928 |
+23 |
Total Volume and Open Interest |
58,092 |
115,639 |
-786 |
DAX(EUREX) |
Dec14 |
141013 |
8700.0 |
8874.5 |
8682.0 |
8808.5 |
-1.0 |
205,658 |
135,908 |
-1,848 |
Mar15 |
141013 |
8668.0 |
8882.5 |
8668.0 |
8816.0 |
-1.0 |
917 |
6,203 |
+112 |
Jun15 |
141013 |
8732.0 |
8893.5 |
8715.0 |
8832.0 |
+1.5 |
92 |
312 |
+82 |
Total Volume and Open Interest |
206,667 |
142,423 |
-1,654 |
FT-SE 100(EURONEXT) |
Dec14 |
141013 |
6252.50 |
6361.50 |
6240.00 |
6337.00 |
+15.00 |
176,792 |
571,724 |
+2,171 |
Mar15 |
141013 |
6246.00 |
6294.00 |
6246.00 |
6286.50 |
+15.50 |
55 |
1,053 |
+22 |
Jun15 |
141013 |
6234.00 |
6234.00 |
6234.00 |
6234.00 |
+15.00 |
0 |
41 |
+0 |
Total Volume and Open Interest |
176,847 |
572,818 |
+2,193 |
SPI 200(SFE) |
Dec14 |
141013 |
5166.0 |
5169.0 |
5090.0 |
5137.0 |
-21.0 |
29,330 |
218,375 |
-2,213 |
Mar15 |
141013 |
5103.0 |
5103.0 |
5091.0 |
5092.0 |
-24.0 |
95 |
2,437 |
+95 |
Jun15 |
141013 |
5090.0 |
5090.0 |
5090.0 |
5090.0 |
-24.0 |
40 |
2,837 |
+0 |
Total Volume and Open Interest |
29,693 |
227,176 |
-2,032 |
FTSE MIB(ISE) |
Dec14 |
141013 |
18960.00 |
19400.00 |
18935.00 |
19112.00 |
-103.00 |
44,955 |
40,892 |
+817 |
Mar15 |
141013 |
18985.00 |
19415.00 |
18985.00 |
19132.00 |
-100.00 |
47 |
263 |
+11 |
Jun15 |
141013 |
18777.00 |
18777.00 |
18777.00 |
18777.00 |
-100.00 |
|
|
|
Total Volume and Open Interest |
45,002 |
41,155 |
+828 |
KOSPI 200(KFE) |
Dec14 |
141013 |
245.50 |
246.20 |
243.00 |
246.10 |
+0.50 |
185,998 |
121,790 |
-1,716 |
Mar15 |
141013 |
244.10 |
245.00 |
241.95 |
245.00 |
+0.10 |
545 |
2,453 |
+193 |
Jun15 |
141013 |
246.30 |
246.30 |
246.30 |
246.30 |
+0.50 |
1 |
1,176 |
+1 |
Total Volume and Open Interest |
186,544 |
125,602 |
-1,502 |
GSCI(CME) |
Oct14 |
141013 |
554.00 |
555.15 |
549.00 |
554.00 |
-1.10 |
1,676 |
3,129 |
-1,200 |
Nov14 |
141013 |
553.75 |
554.85 |
548.80 |
553.75 |
-1.05 |
1,677 |
6,232 |
+1,423 |
Dec14 |
141013 |
554.85 |
555.95 |
549.90 |
554.85 |
-1.05 |
|
|
|
Total Volume and Open Interest |
3,353 |
9,361 |
+223 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|