|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon November 03, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov14 |
141103 |
1043.00 |
1045.50 |
1025.00 |
1028.75 |
-17.75 |
83,976 |
32,038 |
-17,615 |
Jan15 |
141103 |
1044.00 |
1047.75 |
1026.50 |
1029.75 |
-19.50 |
159,987 |
300,784 |
-3,304 |
Mar15 |
141103 |
1048.50 |
1052.00 |
1030.50 |
1033.75 |
-19.50 |
41,188 |
108,471 |
-6,105 |
May15 |
141103 |
1053.00 |
1058.00 |
1035.75 |
1039.00 |
-19.00 |
21,261 |
65,398 |
+1,078 |
Jul15 |
141103 |
1057.00 |
1062.75 |
1040.00 |
1043.00 |
-19.75 |
25,227 |
68,826 |
+1,040 |
Aug15 |
141103 |
1054.00 |
1062.75 |
1043.50 |
1043.50 |
-19.25 |
1,022 |
3,261 |
+0 |
Sep15 |
141103 |
1033.50 |
1042.50 |
1024.25 |
1026.25 |
-16.25 |
267 |
1,085 |
+66 |
Nov15 |
141103 |
1022.00 |
1025.50 |
1011.25 |
1014.25 |
-13.00 |
13,216 |
77,469 |
+1,242 |
Jan16 |
141103 |
1030.00 |
1033.25 |
1019.00 |
1020.25 |
-13.00 |
113 |
1,249 |
+38 |
Mar16 |
141103 |
1026.00 |
1039.00 |
1023.25 |
1026.00 |
-13.00 |
46 |
582 |
+25 |
May16 |
141103 |
1029.00 |
1041.75 |
1029.00 |
1029.00 |
-12.75 |
32 |
246 |
+9 |
Jul16 |
141103 |
1044.50 |
1047.75 |
1034.50 |
1034.75 |
-13.00 |
33 |
257 |
-3 |
Aug16 |
141103 |
1033.00 |
1046.00 |
1033.00 |
1033.00 |
-13.00 |
6 |
27 |
+0 |
Sep16 |
141103 |
1004.75 |
1014.50 |
1004.75 |
1004.75 |
-9.75 |
3 |
16 |
+2 |
Total Volume and Open Interest |
346,523 |
661,707 |
-23,497 |
Soybean Meal(CBOT) |
Dec14 |
141103 |
389.20 |
389.30 |
370.40 |
372.70 |
-16.30 |
57,407 |
120,231 |
-4,217 |
Jan15 |
141103 |
366.20 |
367.80 |
354.50 |
356.40 |
-10.30 |
21,436 |
77,391 |
-195 |
Mar15 |
141103 |
346.20 |
347.90 |
339.90 |
340.80 |
-5.40 |
24,563 |
69,980 |
+3,441 |
May15 |
141103 |
340.50 |
342.20 |
334.70 |
335.30 |
-5.60 |
12,580 |
34,357 |
+146 |
Jul15 |
141103 |
340.80 |
342.50 |
335.20 |
335.70 |
-6.00 |
12,440 |
30,928 |
-278 |
Aug15 |
141103 |
341.30 |
342.00 |
335.90 |
336.20 |
-5.80 |
1,822 |
5,873 |
+51 |
Sep15 |
141103 |
338.80 |
341.30 |
335.40 |
336.00 |
-5.30 |
1,231 |
4,469 |
+224 |
Oct15 |
141103 |
333.90 |
335.70 |
331.10 |
331.30 |
-4.40 |
1,441 |
4,356 |
+464 |
Dec15 |
141103 |
332.80 |
333.30 |
328.20 |
329.90 |
-3.40 |
4,111 |
17,304 |
+224 |
Jan16 |
141103 |
331.50 |
333.70 |
330.50 |
330.50 |
-3.20 |
901 |
955 |
+462 |
Total Volume and Open Interest |
138,052 |
366,737 |
+395 |
Soybean Oil(CBOT) |
Dec14 |
141103 |
34.80 |
34.81 |
34.01 |
34.03 |
-0.77 |
62,546 |
153,405 |
-4,584 |
Jan15 |
141103 |
35.04 |
35.04 |
34.22 |
34.25 |
-0.77 |
19,670 |
100,608 |
+2,725 |
Mar15 |
141103 |
35.25 |
35.25 |
34.41 |
34.47 |
-0.77 |
16,126 |
51,428 |
+925 |
May15 |
141103 |
35.38 |
35.42 |
34.66 |
34.69 |
-0.75 |
9,002 |
29,167 |
+96 |
Jul15 |
141103 |
35.66 |
35.66 |
34.90 |
34.93 |
-0.73 |
9,340 |
37,553 |
+260 |
Aug15 |
141103 |
35.40 |
35.70 |
34.99 |
34.99 |
-0.71 |
950 |
5,367 |
-134 |
Sep15 |
141103 |
35.35 |
35.64 |
34.97 |
34.97 |
-0.67 |
387 |
4,096 |
-63 |
Oct15 |
141103 |
35.26 |
35.32 |
34.74 |
34.74 |
-0.58 |
398 |
4,085 |
+48 |
Dec15 |
141103 |
35.14 |
35.31 |
34.67 |
34.70 |
-0.54 |
2,876 |
15,290 |
+444 |
Jan16 |
141103 |
34.83 |
35.34 |
34.83 |
34.83 |
-0.51 |
221 |
1,222 |
+67 |
Total Volume and Open Interest |
121,750 |
404,744 |
-160 |
Canola(WCE) |
Nov14 |
141103 |
453.1 |
453.6 |
443.3 |
448.1 |
-4.8 |
2,493 |
1,347 |
-2,103 |
Jan15 |
141103 |
436.5 |
438.9 |
432.2 |
432.9 |
-6.1 |
19,701 |
91,176 |
-467 |
Mar15 |
141103 |
439.3 |
440.0 |
431.7 |
432.4 |
-7.4 |
5,154 |
23,722 |
+1,084 |
May15 |
141103 |
440.6 |
440.9 |
432.5 |
433.4 |
-7.4 |
1,331 |
9,360 |
+243 |
Jul15 |
141103 |
437.9 |
442.2 |
433.3 |
434.3 |
-7.3 |
1,264 |
9,436 |
+291 |
Total Volume and Open Interest |
30,500 |
140,645 |
-642 |
Corn(CBOT) |
Dec14 |
141103 |
374.50 |
375.25 |
370.50 |
373.50 |
-3.25 |
203,146 |
618,089 |
-10,920 |
Mar15 |
141103 |
386.75 |
387.75 |
383.00 |
386.00 |
-3.25 |
82,821 |
313,031 |
+6,875 |
May15 |
141103 |
395.75 |
396.25 |
391.75 |
394.75 |
-3.25 |
26,360 |
81,198 |
+4,108 |
Jul15 |
141103 |
401.25 |
404.25 |
398.00 |
401.00 |
-3.25 |
21,330 |
106,883 |
+113 |
Sep15 |
141103 |
408.25 |
410.25 |
404.25 |
406.75 |
-3.50 |
2,988 |
24,906 |
+259 |
Dec15 |
141103 |
415.25 |
418.50 |
411.25 |
415.00 |
-3.50 |
16,293 |
120,064 |
+1,828 |
Mar16 |
141103 |
425.00 |
426.75 |
419.75 |
423.50 |
-3.25 |
492 |
4,259 |
+280 |
May16 |
141103 |
431.25 |
433.00 |
427.00 |
429.75 |
-3.25 |
33 |
1,397 |
+11 |
Jul16 |
141103 |
434.00 |
434.75 |
431.50 |
434.75 |
-2.75 |
105 |
2,056 |
+28 |
Sep16 |
141103 |
426.25 |
428.25 |
426.00 |
426.25 |
-2.00 |
9 |
557 |
+2 |
Total Volume and Open Interest |
353,829 |
1,278,528 |
+2,622 |
Wheat(CBOT) |
Dec14 |
141103 |
536.25 |
539.25 |
526.75 |
538.25 |
+5.75 |
53,290 |
212,887 |
-6,711 |
Mar15 |
141103 |
546.50 |
551.50 |
539.25 |
550.75 |
+5.00 |
24,676 |
110,253 |
+3,638 |
May15 |
141103 |
555.50 |
557.50 |
547.00 |
557.25 |
+4.00 |
5,426 |
28,886 |
+304 |
Jul15 |
141103 |
561.00 |
564.00 |
554.25 |
563.25 |
+3.00 |
6,393 |
46,427 |
-354 |
Sep15 |
141103 |
567.25 |
573.50 |
565.50 |
573.50 |
+3.00 |
738 |
6,558 |
+491 |
Dec15 |
141103 |
585.00 |
586.75 |
577.50 |
586.75 |
+3.75 |
802 |
14,414 |
-2 |
Total Volume and Open Interest |
91,340 |
421,426 |
-2,635 |
Wheat(KCBT) |
Dec14 |
141103 |
594.50 |
599.50 |
590.00 |
597.50 |
+3.75 |
12,492 |
76,615 |
-2,900 |
Mar15 |
141103 |
599.25 |
604.00 |
595.25 |
602.00 |
+3.00 |
7,433 |
40,617 |
+1,340 |
May15 |
141103 |
603.75 |
606.25 |
598.00 |
603.75 |
+2.25 |
1,477 |
11,372 |
-159 |
Jul15 |
141103 |
600.00 |
601.75 |
594.00 |
599.25 |
+1.50 |
2,320 |
22,542 |
-370 |
Sep15 |
141103 |
609.75 |
609.75 |
607.00 |
609.00 |
+1.50 |
225 |
3,093 |
-30 |
Dec15 |
141103 |
618.25 |
622.50 |
618.25 |
622.50 |
+2.00 |
416 |
2,870 |
-105 |
Total Volume and Open Interest |
24,385 |
157,393 |
-2,223 |
Wheat(MGE) |
Dec14 |
141103 |
573.75 |
579.50 |
569.25 |
577.00 |
+2.75 |
3,414 |
27,201 |
-83 |
Mar15 |
141103 |
584.50 |
589.00 |
579.50 |
587.50 |
+3.00 |
2,480 |
20,929 |
+958 |
May15 |
141103 |
593.00 |
597.00 |
590.25 |
596.25 |
+3.25 |
650 |
6,869 |
-28 |
Jul15 |
141103 |
602.00 |
606.00 |
599.50 |
605.50 |
+3.25 |
753 |
3,925 |
-100 |
Sep15 |
141103 |
610.75 |
614.50 |
608.25 |
614.25 |
+4.00 |
198 |
2,848 |
+155 |
Total Volume and Open Interest |
7,793 |
64,248 |
+1,069 |
Oats(CBOT) |
Dec14 |
141103 |
335.25 |
347.75 |
334.75 |
347.25 |
+11.00 |
1,196 |
6,154 |
-741 |
Mar15 |
141103 |
329.00 |
341.50 |
328.25 |
341.00 |
+12.00 |
786 |
3,097 |
+508 |
May15 |
141103 |
326.00 |
335.00 |
326.00 |
335.00 |
+9.00 |
18 |
607 |
+9 |
Jul15 |
141103 |
319.00 |
327.50 |
319.00 |
327.50 |
+8.25 |
0 |
208 |
+0 |
Total Volume and Open Interest |
2,009 |
10,132 |
-215 |
Rough Rice(CBOT) |
Nov14 |
141103 |
12.05 |
12.10 |
12.01 |
12.06 |
+0.05 |
1,032 |
718 |
-209 |
Jan15 |
141103 |
12.29 |
12.39 |
12.24 |
12.33 |
+0.05 |
1,824 |
6,884 |
+235 |
Mar15 |
141103 |
12.59 |
12.66 |
12.53 |
12.60 |
+0.04 |
826 |
2,317 |
+195 |
May15 |
141103 |
12.82 |
12.86 |
12.82 |
12.86 |
+0.04 |
1 |
4 |
+1 |
Total Volume and Open Interest |
3,683 |
9,923 |
+222 |
Live Cattle(CME) |
Dec14 |
141103 |
165.785 |
167.330 |
165.185 |
167.050 |
+1.000 |
23,760 |
138,078 |
-3,078 |
Feb15 |
141103 |
165.900 |
167.550 |
165.550 |
167.285 |
+1.185 |
12,409 |
74,330 |
+875 |
Apr15 |
141103 |
165.350 |
166.785 |
165.100 |
165.800 |
+0.200 |
4,721 |
52,731 |
+346 |
Jun15 |
141103 |
155.535 |
156.985 |
155.350 |
156.400 |
+0.700 |
2,185 |
27,606 |
+18 |
Aug15 |
141103 |
152.985 |
154.350 |
152.880 |
153.750 |
+0.750 |
699 |
7,267 |
+99 |
Oct15 |
141103 |
154.000 |
155.130 |
153.880 |
154.900 |
+0.650 |
318 |
4,812 |
+12 |
Total Volume and Open Interest |
45,118 |
308,438 |
-2,384 |
Feeder Cattle(CME) |
Nov14 |
141103 |
234.535 |
236.400 |
233.850 |
235.580 |
+1.430 |
2,704 |
10,367 |
-211 |
Jan15 |
141103 |
228.785 |
230.330 |
228.050 |
229.800 |
+1.315 |
3,522 |
18,036 |
+151 |
Mar15 |
141103 |
226.000 |
227.250 |
225.300 |
226.935 |
+1.185 |
697 |
6,356 |
+44 |
Apr15 |
141103 |
226.500 |
227.485 |
225.630 |
226.900 |
+0.900 |
294 |
1,944 |
+129 |
May15 |
141103 |
226.235 |
227.250 |
225.450 |
227.080 |
+1.500 |
266 |
4,251 |
+78 |
Aug15 |
141103 |
226.435 |
227.550 |
226.000 |
227.485 |
+0.935 |
164 |
2,643 |
+56 |
Sep15 |
141103 |
223.535 |
225.000 |
223.535 |
224.700 |
+0.700 |
17 |
112 |
+9 |
Total Volume and Open Interest |
7,664 |
43,709 |
-3,095 |
Lean Hogs(CME) |
Dec14 |
141103 |
88.330 |
88.980 |
88.080 |
88.850 |
+0.815 |
19,734 |
89,530 |
-3,388 |
Feb15 |
141103 |
88.135 |
89.350 |
87.950 |
89.000 |
+0.950 |
8,898 |
59,836 |
+1,602 |
Apr15 |
141103 |
88.950 |
90.035 |
88.850 |
89.700 |
+0.550 |
2,418 |
39,923 |
+120 |
May15 |
141103 |
91.650 |
91.650 |
90.400 |
90.400 |
unch |
12 |
1,039 |
+1 |
Jun15 |
141103 |
94.250 |
94.730 |
94.250 |
94.700 |
+0.200 |
1,109 |
20,675 |
+111 |
Jul15 |
141103 |
92.750 |
93.100 |
92.700 |
93.100 |
+0.270 |
255 |
6,619 |
-1 |
Aug15 |
141103 |
90.230 |
90.785 |
90.035 |
90.750 |
+0.750 |
479 |
4,293 |
+319 |
Oct15 |
141103 |
78.000 |
78.350 |
77.950 |
78.330 |
+0.330 |
48 |
1,152 |
+24 |
Total Volume and Open Interest |
32,972 |
224,321 |
-1,201 |
Class III Milk(CME) |
Oct14 |
141103 |
23.80 |
23.81 |
23.79 |
23.79 |
unch |
70 |
5,430 |
+3 |
Nov14 |
141103 |
21.30 |
21.36 |
21.18 |
21.27 |
+0.02 |
289 |
4,544 |
+36 |
Dec14 |
141103 |
18.98 |
19.10 |
18.75 |
18.94 |
-0.05 |
213 |
3,960 |
+40 |
Jan15 |
141103 |
17.88 |
17.88 |
17.42 |
17.52 |
-0.33 |
65 |
3,514 |
+14 |
Feb15 |
141103 |
17.41 |
17.41 |
17.09 |
17.12 |
-0.29 |
90 |
3,453 |
+10 |
Mar15 |
141103 |
17.05 |
17.08 |
16.80 |
16.83 |
-0.23 |
60 |
3,102 |
+38 |
Apr15 |
141103 |
16.87 |
16.90 |
16.75 |
16.75 |
-0.15 |
36 |
2,552 |
+14 |
May15 |
141103 |
16.90 |
16.90 |
16.79 |
16.79 |
-0.12 |
57 |
2,536 |
+42 |
Jun15 |
141103 |
17.00 |
17.04 |
16.91 |
16.92 |
-0.09 |
41 |
2,303 |
+22 |
Jul15 |
141103 |
17.08 |
17.13 |
16.99 |
17.02 |
-0.08 |
41 |
1,708 |
+35 |
Aug15 |
141103 |
17.29 |
17.39 |
17.25 |
17.27 |
-0.02 |
37 |
1,625 |
+35 |
Sep15 |
141103 |
17.40 |
17.40 |
17.32 |
17.32 |
-0.01 |
23 |
1,528 |
+23 |
Oct15 |
141103 |
17.42 |
17.42 |
17.40 |
17.40 |
-0.02 |
27 |
1,212 |
+17 |
Total Volume and Open Interest |
1,098 |
39,890 |
+344 |
Cocoa(ICE) |
Dec14 |
141103 |
2900 |
2906 |
2859 |
2861 |
-38 |
14,436 |
62,199 |
-2,642 |
Mar15 |
141103 |
2891 |
2900 |
2854 |
2856 |
-37 |
11,518 |
66,794 |
+655 |
May15 |
141103 |
2891 |
2894 |
2850 |
2852 |
-35 |
3,440 |
29,007 |
+1,046 |
Jul15 |
141103 |
2892 |
2894 |
2850 |
2851 |
-35 |
248 |
13,842 |
-48 |
Sep15 |
141103 |
2889 |
2893 |
2849 |
2849 |
-35 |
454 |
4,804 |
+288 |
Dec15 |
141103 |
2890 |
2890 |
2845 |
2846 |
-33 |
12 |
5,929 |
+3 |
Mar16 |
141103 |
2878 |
2878 |
2837 |
2837 |
-32 |
28 |
4,369 |
+4 |
Total Volume and Open Interest |
30,143 |
188,027 |
-692 |
Coffee "C"(ICE) |
Dec14 |
141103 |
188.95 |
192.80 |
185.65 |
185.85 |
-2.15 |
18,596 |
63,487 |
-4,745 |
Mar15 |
141103 |
192.80 |
197.00 |
190.00 |
190.15 |
-2.15 |
12,965 |
61,331 |
+1,785 |
May15 |
141103 |
195.75 |
199.50 |
192.45 |
192.60 |
-2.20 |
5,306 |
17,116 |
+1,067 |
Jul15 |
141103 |
197.95 |
201.40 |
194.45 |
194.65 |
-2.35 |
2,677 |
10,618 |
+789 |
Sep15 |
141103 |
202.00 |
202.45 |
195.65 |
195.75 |
-2.55 |
317 |
5,024 |
+5 |
Dec15 |
141103 |
202.85 |
203.20 |
196.50 |
196.50 |
-2.70 |
212 |
6,291 |
+75 |
Total Volume and Open Interest |
40,279 |
170,027 |
-934 |
Orange Juice(ICE) |
Nov14 |
141103 |
133.10 |
133.15 |
129.95 |
132.25 |
-1.40 |
905 |
977 |
-629 |
Jan15 |
141103 |
135.80 |
138.00 |
133.60 |
134.60 |
-4.25 |
822 |
10,461 |
+462 |
Mar15 |
141103 |
137.55 |
138.90 |
135.50 |
136.45 |
-3.35 |
88 |
1,857 |
+68 |
May15 |
141103 |
139.00 |
139.00 |
137.50 |
138.35 |
-3.35 |
6 |
469 |
-2 |
Jul15 |
141103 |
140.15 |
140.15 |
140.15 |
140.15 |
-3.50 |
0 |
118 |
+0 |
Sep15 |
141103 |
142.90 |
143.40 |
142.25 |
142.60 |
-2.50 |
|
|
|
Total Volume and Open Interest |
1,821 |
13,882 |
-101 |
Sugar #11(ICE) |
Mar15 |
141103 |
16.00 |
16.06 |
15.91 |
15.93 |
-0.11 |
31,671 |
476,601 |
+2,910 |
May15 |
141103 |
16.33 |
16.35 |
16.21 |
16.23 |
-0.11 |
10,413 |
106,276 |
+69 |
Jul15 |
141103 |
16.62 |
16.62 |
16.48 |
16.49 |
-0.13 |
6,499 |
90,682 |
+1,651 |
Oct15 |
141103 |
17.03 |
17.07 |
16.93 |
16.94 |
-0.14 |
2,378 |
55,596 |
-119 |
Mar16 |
141103 |
17.81 |
17.83 |
17.71 |
17.72 |
-0.14 |
422 |
25,018 |
-203 |
May16 |
141103 |
17.94 |
17.94 |
17.83 |
17.83 |
-0.15 |
96 |
6,524 |
+0 |
Jul16 |
141103 |
18.00 |
18.00 |
17.89 |
17.89 |
-0.15 |
66 |
7,655 |
+10 |
Oct16 |
141103 |
18.10 |
18.10 |
18.10 |
18.10 |
-0.16 |
43 |
7,472 |
+30 |
Total Volume and Open Interest |
51,598 |
782,939 |
+4,349 |
London Cocoa(LCE) |
Dec14 |
141103 |
1905 |
1914 |
1888 |
1889 |
-21 |
7,701 |
60,402 |
+316 |
Mar15 |
141103 |
1892 |
1895 |
1868 |
1870 |
-22 |
8,230 |
85,136 |
+1,333 |
May15 |
141103 |
1883 |
1886 |
1855 |
1859 |
-23 |
5,254 |
37,596 |
+583 |
Jul15 |
141103 |
1875 |
1875 |
1846 |
1851 |
-23 |
3,389 |
15,886 |
+980 |
Sep15 |
141103 |
1867 |
1867 |
1839 |
1843 |
-24 |
2,438 |
22,561 |
+462 |
Dec15 |
141103 |
1858 |
1858 |
1832 |
1835 |
-24 |
567 |
11,744 |
-74 |
Mar16 |
141103 |
1850 |
1850 |
1825 |
1828 |
-22 |
324 |
11,608 |
-41 |
Total Volume and Open Interest |
27,903 |
245,527 |
+3,559 |
London Sugar(LCE) |
Dec14 |
141103 |
422.20 |
425.10 |
420.10 |
422.70 |
+0.30 |
7,049 |
26,448 |
-570 |
Mar15 |
141103 |
419.80 |
421.50 |
418.10 |
418.80 |
-1.40 |
4,557 |
35,469 |
+277 |
May15 |
141103 |
427.80 |
429.50 |
426.90 |
427.20 |
-1.60 |
1,149 |
9,870 |
+287 |
Aug15 |
141103 |
438.10 |
439.30 |
437.90 |
437.90 |
-1.40 |
129 |
5,435 |
+20 |
Oct15 |
141103 |
447.50 |
448.40 |
445.70 |
446.30 |
-1.60 |
126 |
2,446 |
+85 |
Total Volume and Open Interest |
13,017 |
82,170 |
+103 |
Cotton(ICE) |
Dec14 |
141103 |
64.45 |
64.88 |
63.67 |
64.25 |
-0.20 |
18,681 |
93,540 |
-2,993 |
Mar15 |
141103 |
62.92 |
63.58 |
62.21 |
63.27 |
+0.35 |
8,998 |
76,027 |
+2,304 |
May15 |
141103 |
63.64 |
64.32 |
63.14 |
64.08 |
+0.28 |
650 |
12,239 |
+140 |
Jul15 |
141103 |
64.24 |
65.05 |
63.94 |
64.89 |
+0.28 |
353 |
7,321 |
-49 |
Oct15 |
141103 |
65.84 |
66.39 |
65.84 |
66.39 |
+0.72 |
0 |
5 |
+0 |
Dec15 |
141103 |
66.34 |
66.93 |
66.08 |
66.81 |
+0.20 |
87 |
8,879 |
+44 |
Total Volume and Open Interest |
28,769 |
198,154 |
-554 |
Lumber(CME) |
Nov14 |
141103 |
327.9 |
329.5 |
324.5 |
326.0 |
+3.0 |
146 |
637 |
-79 |
Jan15 |
141103 |
325.3 |
326.7 |
322.6 |
324.5 |
+0.4 |
494 |
3,124 |
+199 |
Mar15 |
141103 |
330.0 |
331.5 |
326.6 |
328.5 |
+1.1 |
33 |
182 |
+10 |
May15 |
141103 |
331.1 |
335.0 |
330.0 |
332.0 |
+1.6 |
4 |
19 |
+2 |
Total Volume and Open Interest |
677 |
3,963 |
+132 |
Crude Oil(NYM) |
Dec14 |
141103 |
80.59 |
80.98 |
78.08 |
78.78 |
-1.76 |
270,072 |
323,258 |
-781 |
Jan15 |
141103 |
80.58 |
80.87 |
78.14 |
78.84 |
-1.58 |
64,340 |
177,814 |
-546 |
Feb15 |
141103 |
80.28 |
80.81 |
78.19 |
78.84 |
-1.52 |
23,722 |
66,562 |
+497 |
Mar15 |
141103 |
80.21 |
80.75 |
78.24 |
78.85 |
-1.46 |
19,260 |
119,936 |
+1,689 |
Apr15 |
141103 |
79.88 |
80.73 |
78.27 |
78.85 |
-1.41 |
8,691 |
42,781 |
+525 |
May15 |
141103 |
79.91 |
80.62 |
78.33 |
78.86 |
-1.37 |
5,648 |
34,543 |
+419 |
Jun15 |
141103 |
80.13 |
80.73 |
78.28 |
78.90 |
-1.32 |
20,387 |
135,835 |
+272 |
Jul15 |
141103 |
80.01 |
80.60 |
78.35 |
78.91 |
-1.25 |
1,635 |
33,585 |
+218 |
Aug15 |
141103 |
80.56 |
80.56 |
78.53 |
78.96 |
-1.16 |
1,192 |
25,079 |
-203 |
Sep15 |
141103 |
80.35 |
80.57 |
78.57 |
79.07 |
-1.06 |
3,161 |
48,171 |
-145 |
Oct15 |
141103 |
79.18 |
79.18 |
79.18 |
79.18 |
-0.96 |
1,541 |
25,404 |
+182 |
Nov15 |
141103 |
79.99 |
79.99 |
79.33 |
79.33 |
-0.87 |
663 |
24,484 |
+125 |
Dec15 |
141103 |
80.33 |
80.85 |
78.89 |
79.48 |
-0.79 |
23,218 |
150,459 |
-785 |
Jan16 |
141103 |
79.53 |
79.53 |
79.53 |
79.53 |
-0.72 |
203 |
28,912 |
+32 |
Feb16 |
141103 |
80.24 |
80.50 |
79.59 |
79.59 |
-0.65 |
566 |
11,183 |
+53 |
Mar16 |
141103 |
79.66 |
79.66 |
79.66 |
79.66 |
-0.57 |
588 |
17,813 |
+27 |
Total Volume and Open Interest |
461,960 |
1,482,040 |
-252 |
e-miNY Crude Oil(NYM) |
Nov14 |
141020 |
83.100 |
83.450 |
81.600 |
82.700 |
-0.050 |
13,244 |
2,057 |
-23 |
Dec14 |
141103 |
80.600 |
80.975 |
78.100 |
78.775 |
-1.775 |
7,463 |
3,345 |
+117 |
Jan15 |
141103 |
80.500 |
80.825 |
78.175 |
78.850 |
-1.575 |
192 |
755 |
+18 |
Feb15 |
141103 |
80.100 |
80.675 |
78.175 |
78.850 |
-1.500 |
34 |
129 |
+3 |
Mar15 |
141103 |
80.000 |
80.650 |
78.325 |
78.850 |
-1.450 |
5 |
32 |
+3 |
Apr15 |
141103 |
79.825 |
79.825 |
78.850 |
78.850 |
-1.400 |
0 |
3 |
+0 |
May15 |
141103 |
79.825 |
79.825 |
78.850 |
78.850 |
-1.375 |
0 |
21 |
+0 |
Jun15 |
141103 |
79.375 |
79.375 |
78.425 |
78.900 |
-1.325 |
25 |
44 |
+0 |
Jul15 |
141103 |
78.900 |
78.900 |
78.900 |
78.900 |
-1.250 |
0 |
9 |
+0 |
Aug15 |
141103 |
78.950 |
78.950 |
78.950 |
78.950 |
-1.175 |
0 |
2 |
+0 |
Total Volume and Open Interest |
7,719 |
4,452 |
+141 |
NY Harbor ULSD(NYM) |
Dec14 |
141103 |
251.09 |
253.45 |
247.50 |
248.99 |
-2.10 |
64,802 |
117,152 |
+3,573 |
Jan15 |
141103 |
251.00 |
252.78 |
247.00 |
248.47 |
-2.27 |
22,368 |
68,202 |
+4,150 |
Feb15 |
141103 |
250.54 |
252.22 |
246.59 |
247.96 |
-2.45 |
13,336 |
36,989 |
+614 |
Mar15 |
141103 |
249.91 |
251.14 |
245.61 |
247.09 |
-2.53 |
8,717 |
46,135 |
-114 |
Apr15 |
141103 |
248.50 |
250.10 |
244.82 |
246.16 |
-2.55 |
5,446 |
28,479 |
+763 |
May15 |
141103 |
248.13 |
249.76 |
244.77 |
246.08 |
-2.49 |
1,861 |
11,288 |
-90 |
Jun15 |
141103 |
249.32 |
250.25 |
245.14 |
246.61 |
-2.43 |
4,887 |
24,945 |
-251 |
Jul15 |
141103 |
250.41 |
251.09 |
246.46 |
247.66 |
-2.43 |
1,074 |
6,522 |
+108 |
Aug15 |
141103 |
252.02 |
252.02 |
247.53 |
248.74 |
-2.42 |
438 |
4,128 |
+114 |
Sep15 |
141103 |
251.85 |
253.02 |
248.67 |
249.87 |
-2.38 |
282 |
4,871 |
+47 |
Oct15 |
141103 |
252.15 |
252.45 |
249.74 |
250.83 |
-2.28 |
273 |
3,750 |
-43 |
Nov15 |
141103 |
252.60 |
254.57 |
250.47 |
251.56 |
-2.19 |
368 |
3,156 |
-85 |
Dec15 |
141103 |
254.14 |
255.34 |
250.86 |
251.97 |
-2.12 |
2,162 |
18,829 |
-78 |
Jan16 |
141103 |
255.12 |
255.12 |
251.75 |
252.39 |
-2.09 |
155 |
1,936 |
-2 |
Total Volume and Open Interest |
147,298 |
388,145 |
+929 |
RBOB Gasoline(NYM) |
Dec14 |
141103 |
214.79 |
216.20 |
210.69 |
211.76 |
-3.02 |
46,858 |
124,512 |
-816 |
Jan15 |
141103 |
214.62 |
215.81 |
210.51 |
211.57 |
-3.00 |
14,147 |
54,046 |
+345 |
Feb15 |
141103 |
215.93 |
216.81 |
211.90 |
213.01 |
-2.96 |
5,567 |
18,394 |
+653 |
Mar15 |
141103 |
218.13 |
219.02 |
214.11 |
215.30 |
-2.86 |
4,139 |
29,125 |
+468 |
Apr15 |
141103 |
237.52 |
238.58 |
233.71 |
235.01 |
-2.72 |
2,542 |
21,582 |
+519 |
May15 |
141103 |
237.75 |
239.48 |
234.42 |
235.78 |
-2.67 |
1,705 |
15,835 |
+208 |
Jun15 |
141103 |
237.84 |
238.69 |
233.77 |
235.09 |
-2.58 |
1,488 |
15,207 |
+190 |
Jul15 |
141103 |
237.00 |
237.00 |
232.71 |
233.98 |
-2.47 |
256 |
6,370 |
+54 |
Aug15 |
141103 |
233.38 |
234.17 |
231.15 |
232.41 |
-2.38 |
297 |
2,954 |
+90 |
Sep15 |
141103 |
231.48 |
232.01 |
229.06 |
230.30 |
-2.37 |
534 |
5,924 |
-130 |
Total Volume and Open Interest |
100,288 |
318,347 |
-4,474 |
e-miNY RBOB Gasoline(NYM) |
Dec14 |
141103 |
213.10 |
213.10 |
211.76 |
211.80 |
-3.00 |
2 |
2 |
+2 |
Jan15 |
141103 |
211.60 |
211.60 |
211.57 |
211.60 |
-3.00 |
|
|
|
Feb15 |
141103 |
213.00 |
213.01 |
213.00 |
213.00 |
-3.00 |
|
|
|
Mar15 |
141103 |
215.30 |
215.30 |
215.30 |
215.30 |
-2.90 |
|
|
|
Total Volume and Open Interest |
2 |
2 |
+2 |
Natural Gas(NYM) |
Dec14 |
141103 |
4.007 |
4.065 |
3.989 |
4.046 |
+0.173 |
101,279 |
166,759 |
+1,350 |
Jan15 |
141103 |
4.078 |
4.151 |
4.072 |
4.145 |
+0.186 |
32,682 |
188,503 |
+174 |
Feb15 |
141103 |
4.057 |
4.139 |
4.057 |
4.131 |
+0.181 |
9,169 |
61,816 |
+268 |
Mar15 |
141103 |
4.000 |
4.068 |
3.978 |
4.062 |
+0.181 |
19,850 |
97,322 |
-143 |
Apr15 |
141103 |
3.780 |
3.795 |
3.720 |
3.760 |
+0.092 |
17,896 |
80,291 |
+1,907 |
May15 |
141103 |
3.735 |
3.755 |
3.702 |
3.735 |
+0.085 |
3,286 |
48,997 |
+416 |
Jun15 |
141103 |
3.766 |
3.783 |
3.726 |
3.762 |
+0.082 |
1,531 |
25,309 |
+104 |
Jul15 |
141103 |
3.751 |
3.805 |
3.751 |
3.791 |
+0.080 |
742 |
22,157 |
-29 |
Aug15 |
141103 |
3.791 |
3.813 |
3.771 |
3.803 |
+0.079 |
1,131 |
22,466 |
+422 |
Sep15 |
141103 |
3.786 |
3.802 |
3.764 |
3.797 |
+0.080 |
611 |
17,168 |
+9 |
Oct15 |
141103 |
3.817 |
3.865 |
3.792 |
3.825 |
+0.080 |
4,168 |
37,233 |
-452 |
Nov15 |
141103 |
3.915 |
3.959 |
3.880 |
3.914 |
+0.068 |
770 |
20,845 |
+203 |
Dec15 |
141103 |
4.060 |
4.116 |
4.039 |
4.069 |
+0.065 |
965 |
20,501 |
+159 |
Jan16 |
141103 |
4.154 |
4.188 |
4.143 |
4.175 |
+0.062 |
848 |
16,267 |
+18 |
Feb16 |
141103 |
4.126 |
4.148 |
4.119 |
4.148 |
+0.056 |
21 |
3,587 |
+5 |
Mar16 |
141103 |
4.095 |
4.095 |
4.061 |
4.080 |
+0.055 |
139 |
8,832 |
-1 |
Total Volume and Open Interest |
195,546 |
896,690 |
+4,461 |
Brent Crude Oil(ICE) |
Dec14 |
141103 |
85.85 |
86.40 |
84.01 |
84.78 |
-1.08 |
191,876 |
283,541 |
-9,017 |
Jan15 |
141103 |
86.31 |
86.90 |
84.54 |
85.30 |
-1.04 |
89,460 |
292,780 |
+1,356 |
Feb15 |
141103 |
86.91 |
87.40 |
85.12 |
85.86 |
-1.01 |
31,531 |
111,210 |
+3,239 |
Mar15 |
141103 |
87.37 |
87.91 |
85.61 |
86.39 |
-1.00 |
23,094 |
95,408 |
+2,061 |
Apr15 |
141103 |
87.83 |
88.36 |
86.12 |
86.88 |
-0.98 |
11,822 |
58,095 |
-1,485 |
May15 |
141103 |
88.20 |
88.78 |
86.55 |
87.33 |
-0.95 |
10,845 |
50,918 |
+1,326 |
Jun15 |
141103 |
88.55 |
89.17 |
86.94 |
87.74 |
-0.90 |
31,799 |
116,402 |
+1,910 |
Jul15 |
141103 |
88.63 |
89.49 |
87.62 |
88.12 |
-0.88 |
3,233 |
34,957 |
+829 |
Aug15 |
141103 |
88.98 |
89.77 |
87.94 |
88.43 |
-0.86 |
1,578 |
30,309 |
+302 |
Sep15 |
141103 |
89.49 |
89.49 |
88.64 |
88.64 |
-0.84 |
3,422 |
37,723 |
+154 |
Oct15 |
141103 |
89.19 |
89.19 |
88.84 |
88.84 |
-0.83 |
951 |
24,076 |
-30 |
Nov15 |
141103 |
89.02 |
89.02 |
89.02 |
89.02 |
-0.81 |
1,267 |
23,259 |
+405 |
Dec15 |
141103 |
89.97 |
90.42 |
88.50 |
89.16 |
-0.79 |
31,399 |
111,751 |
+3,024 |
Jan16 |
141103 |
89.34 |
89.34 |
89.34 |
89.34 |
-0.78 |
790 |
18,543 |
+194 |
Total Volume and Open Interest |
454,176 |
1,499,800 |
+3,831 |
Gas Oil(ICE) |
Nov14 |
141103 |
743.25 |
755.50 |
737.50 |
746.50 |
+4.75 |
46,116 |
68,381 |
-1,250 |
Dec14 |
141103 |
746.50 |
754.25 |
736.50 |
745.75 |
+4.50 |
87,186 |
148,413 |
+9,945 |
Jan15 |
141103 |
748.00 |
753.25 |
736.25 |
745.00 |
+3.25 |
33,498 |
70,308 |
+2,674 |
Feb15 |
141103 |
765.00 |
768.75 |
752.50 |
760.75 |
+2.75 |
8,501 |
32,037 |
+58 |
Mar15 |
141103 |
766.25 |
770.25 |
755.50 |
762.00 |
+2.50 |
7,486 |
24,194 |
+1,351 |
Apr15 |
141103 |
768.00 |
772.00 |
756.25 |
764.25 |
+2.75 |
4,018 |
12,534 |
+158 |
May15 |
141103 |
769.00 |
774.00 |
759.75 |
766.25 |
+2.50 |
2,275 |
9,564 |
+480 |
Jun15 |
141103 |
772.00 |
776.25 |
760.50 |
768.25 |
+2.50 |
5,901 |
26,237 |
+738 |
Jul15 |
141103 |
774.25 |
778.75 |
764.25 |
771.00 |
+2.50 |
834 |
7,368 |
+108 |
Aug15 |
141103 |
777.00 |
781.25 |
767.25 |
773.75 |
+2.50 |
411 |
4,355 |
+103 |
Total Volume and Open Interest |
200,743 |
450,486 |
+15,470 |
Ethanol(CBOT) |
Nov14 |
141103 |
1.800 |
1.868 |
1.800 |
1.855 |
+0.018 |
74 |
69 |
-44 |
Dec14 |
141103 |
1.753 |
1.770 |
1.730 |
1.761 |
+0.019 |
240 |
2,313 |
+9 |
Jan15 |
141103 |
1.680 |
1.711 |
1.676 |
1.703 |
+0.017 |
168 |
1,675 |
-27 |
Feb15 |
141103 |
1.675 |
1.679 |
1.675 |
1.679 |
+0.015 |
60 |
541 |
-33 |
Mar15 |
141103 |
1.670 |
1.670 |
1.670 |
1.670 |
+0.013 |
0 |
842 |
+0 |
Apr15 |
141103 |
1.632 |
1.660 |
1.632 |
1.660 |
+0.010 |
0 |
407 |
+0 |
May15 |
141103 |
1.658 |
1.658 |
1.658 |
1.658 |
+0.010 |
2 |
343 |
-2 |
Jun15 |
141103 |
1.653 |
1.653 |
1.653 |
1.653 |
+0.010 |
3 |
235 |
+0 |
Total Volume and Open Interest |
548 |
6,636 |
-97 |
WTI Crude Oil(ICE) |
Dec14 |
141103 |
80.60 |
80.97 |
78.09 |
78.78 |
-1.76 |
41,240 |
119,758 |
+624 |
Jan15 |
141103 |
80.48 |
80.82 |
78.21 |
78.84 |
-1.58 |
18,501 |
47,021 |
-394 |
Feb15 |
141103 |
80.28 |
80.79 |
78.28 |
78.84 |
-1.52 |
8,146 |
21,520 |
+404 |
Mar15 |
141103 |
79.91 |
80.64 |
78.36 |
78.85 |
-1.46 |
3,334 |
37,204 |
-50 |
Apr15 |
141103 |
80.69 |
80.69 |
78.85 |
78.85 |
-1.41 |
1,121 |
8,263 |
-85 |
May15 |
141103 |
80.68 |
80.68 |
78.30 |
78.86 |
-1.37 |
1,364 |
5,334 |
+53 |
Jun15 |
141103 |
79.91 |
80.69 |
78.35 |
78.90 |
-1.32 |
4,608 |
49,492 |
+451 |
Jul15 |
141103 |
78.91 |
78.91 |
78.91 |
78.91 |
-1.25 |
381 |
4,415 |
+141 |
Aug15 |
141103 |
78.96 |
78.96 |
78.96 |
78.96 |
-1.16 |
131 |
2,181 |
-26 |
Sep15 |
141103 |
79.07 |
79.07 |
79.07 |
79.07 |
-1.06 |
834 |
12,261 |
+75 |
Oct15 |
141103 |
79.18 |
79.18 |
79.18 |
79.18 |
-0.96 |
604 |
2,251 |
-145 |
Nov15 |
141103 |
79.33 |
79.33 |
79.33 |
79.33 |
-0.87 |
86 |
6,080 |
+29 |
Dec15 |
141103 |
80.22 |
80.82 |
79.13 |
79.48 |
-0.79 |
5,148 |
76,220 |
-361 |
Jan16 |
141103 |
79.53 |
79.53 |
79.53 |
79.53 |
-0.72 |
3 |
6,689 |
+1 |
Feb16 |
141103 |
79.59 |
79.59 |
79.59 |
79.59 |
-0.65 |
12 |
687 |
-10 |
Mar16 |
141103 |
79.66 |
79.66 |
79.66 |
79.66 |
-0.57 |
12 |
2,066 |
-2 |
Total Volume and Open Interest |
88,719 |
470,284 |
-83 |
US Dollar Index(ICE) |
Dec14 |
141103 |
87.130 |
87.540 |
87.125 |
87.408 |
+0.393 |
35,212 |
77,985 |
+1,568 |
Mar15 |
141103 |
87.350 |
87.705 |
87.350 |
87.598 |
+0.388 |
409 |
3,284 |
+9 |
Jun15 |
141103 |
87.735 |
87.808 |
87.610 |
87.808 |
+0.413 |
15 |
254 |
+7 |
Total Volume and Open Interest |
35,645 |
81,624 |
+1,593 |
Australian Dollar(CME) |
Dec14 |
141103 |
87.34 |
87.36 |
86.52 |
86.61 |
-1.08 |
104,642 |
120,074 |
+512 |
Mar15 |
141103 |
86.79 |
86.79 |
85.98 |
86.05 |
-1.07 |
265 |
564 |
+62 |
Jun15 |
141103 |
85.49 |
85.49 |
85.49 |
85.49 |
-1.07 |
0 |
48 |
+0 |
Total Volume and Open Interest |
104,907 |
120,722 |
+574 |
British Pound(CME) |
Dec14 |
141103 |
159.69 |
160.27 |
159.20 |
159.71 |
-0.14 |
85,480 |
140,283 |
+1,379 |
Mar15 |
141103 |
159.62 |
160.10 |
159.30 |
159.58 |
-0.14 |
368 |
1,496 |
+290 |
Jun15 |
141103 |
159.42 |
159.42 |
159.42 |
159.42 |
-0.13 |
0 |
112 |
+0 |
Total Volume and Open Interest |
85,848 |
141,918 |
+1,669 |
Canadian Dollar(CME) |
Dec14 |
141103 |
88.58 |
88.68 |
87.80 |
87.89 |
-0.71 |
50,541 |
87,746 |
+1,443 |
Mar15 |
141103 |
88.30 |
88.47 |
87.61 |
87.69 |
-0.70 |
136 |
8,211 |
+22 |
Jun15 |
141103 |
87.84 |
87.84 |
87.48 |
87.48 |
-0.70 |
21 |
1,014 |
+6 |
Sep15 |
141103 |
87.50 |
87.50 |
87.30 |
87.30 |
-0.70 |
9 |
1,015 |
+5 |
Total Volume and Open Interest |
50,707 |
98,386 |
+1,476 |
Japanese Yen(CME) |
Dec14 |
141103 |
88.74 |
88.87 |
87.58 |
87.93 |
-1.15 |
187,457 |
191,808 |
+7,941 |
Mar15 |
141103 |
88.81 |
88.93 |
87.70 |
88.03 |
-1.16 |
372 |
2,949 |
+228 |
Jun15 |
141103 |
88.66 |
88.66 |
87.79 |
88.13 |
-1.15 |
4 |
58 |
-3 |
Total Volume and Open Interest |
187,834 |
194,844 |
+8,166 |
Swiss Franc(CME) |
Dec14 |
141103 |
103.74 |
103.81 |
103.21 |
103.67 |
-0.25 |
46,582 |
57,376 |
+15 |
Mar15 |
141103 |
103.42 |
103.81 |
103.40 |
103.77 |
-0.25 |
10 |
348 |
+3 |
Jun15 |
141103 |
103.70 |
103.90 |
103.70 |
103.90 |
-0.25 |
0 |
20 |
+0 |
Total Volume and Open Interest |
46,592 |
57,757 |
+18 |
EuroFX(CME) |
Dec14 |
141103 |
125.15 |
125.15 |
124.42 |
124.94 |
-0.36 |
249,335 |
443,446 |
+6,244 |
Mar15 |
141103 |
125.21 |
125.22 |
124.53 |
125.02 |
-0.35 |
2,077 |
6,902 |
+313 |
Jun15 |
141103 |
125.16 |
125.27 |
124.70 |
125.13 |
-0.33 |
196 |
768 |
+129 |
Total Volume and Open Interest |
251,609 |
451,189 |
+6,686 |
Mexican Peso(CME) |
Nov14 |
141103 |
734.75 |
734.75 |
734.75 |
734.75 |
-7.00 |
|
|
|
Dec14 |
141103 |
739.25 |
741.25 |
732.75 |
733.50 |
-6.88 |
55,456 |
121,515 |
-211 |
Total Volume and Open Interest |
62,826 |
152,282 |
+2,889 |
Brazilian Real(CME) |
Dec14 |
141103 |
401.80 |
409.40 |
395.35 |
396.95 |
-5.10 |
4,872 |
9,112 |
-799 |
Jan15 |
141103 |
394.25 |
399.05 |
393.60 |
393.65 |
-5.00 |
151 |
24,333 |
+150 |
Feb15 |
141103 |
390.35 |
390.35 |
390.35 |
390.35 |
-4.95 |
|
|
|
Mar15 |
141103 |
387.40 |
387.40 |
387.40 |
387.40 |
-4.95 |
|
|
|
Total Volume and Open Interest |
7,833 |
49,107 |
+230 |
30-Year T-Bonds(CBOT) |
Dec14 |
141103 |
141~060 |
141~200 |
140~140 |
141~020 |
-0~010 |
356,556 |
842,688 |
-7,178 |
Mar15 |
141103 |
139~230 |
140~030 |
139~000 |
139~190 |
-0~010 |
1,367 |
1,861 |
+665 |
Jun15 |
141103 |
150~040 |
150~050 |
150~040 |
150~040 |
-0~010 |
22 |
256 |
+2 |
Total Volume and Open Interest |
357,945 |
844,805 |
-6,511 |
10-Year T-Notes(CBOT) |
Dec14 |
141103 |
126~135 |
126~200 |
125~305 |
126~085 |
-0~030 |
1,366,825 |
2,769,249 |
+55,188 |
Mar15 |
141103 |
125~235 |
125~275 |
125~075 |
125~170 |
-0~035 |
4,336 |
16,699 |
+1,064 |
Jun15 |
141103 |
125~170 |
125~205 |
125~170 |
125~170 |
-0~035 |
|
|
|
Total Volume and Open Interest |
1,371,161 |
2,785,948 |
+56,252 |
5-Year T-Notes(CBOT) |
Dec14 |
141103 |
119~150 |
119~176 |
119~050 |
119~102 |
-0~034 |
705,974 |
1,901,748 |
+24,376 |
Mar15 |
141103 |
118~244 |
118~244 |
118~120 |
118~176 |
-0~034 |
1,945 |
14,101 |
+74 |
Jun15 |
141103 |
118~176 |
118~212 |
118~176 |
118~176 |
-0~034 |
|
|
|
Total Volume and Open Interest |
707,919 |
1,915,849 |
+24,450 |
2 Year T-Notes(CBOT) |
Dec14 |
141103 |
109~252 |
109~254 |
109~230 |
109~240 |
-0~010 |
276,717 |
1,324,832 |
-28,892 |
Mar15 |
141103 |
109~120 |
109~132 |
109~114 |
109~122 |
-0~010 |
172 |
3,998 |
+78 |
Jun15 |
141103 |
109~062 |
109~072 |
109~062 |
109~062 |
-0~010 |
|
|
|
Total Volume and Open Interest |
276,889 |
1,328,830 |
-28,814 |
Eurodollars(CME) |
Dec14 |
141103 |
99.765 |
99.765 |
99.760 |
99.760 |
unch |
74,576 |
860,475 |
-2,427 |
Mar15 |
141103 |
99.740 |
99.745 |
99.735 |
99.740 |
unch |
303,725 |
1,338,530 |
+26,892 |
Jun15 |
141103 |
99.610 |
99.610 |
99.590 |
99.605 |
-0.005 |
285,112 |
1,174,216 |
+36,621 |
Sep15 |
141103 |
99.410 |
99.410 |
99.375 |
99.395 |
-0.010 |
192,989 |
900,748 |
+9,456 |
Dec15 |
141103 |
99.165 |
99.175 |
99.125 |
99.150 |
-0.015 |
303,732 |
1,326,422 |
+5,972 |
Mar16 |
141103 |
98.925 |
98.940 |
98.875 |
98.905 |
-0.020 |
185,575 |
925,856 |
+7,173 |
Jun16 |
141103 |
98.670 |
98.695 |
98.625 |
98.655 |
-0.020 |
163,450 |
769,326 |
-4,039 |
Sep16 |
141103 |
98.420 |
98.450 |
98.365 |
98.400 |
-0.020 |
165,172 |
666,973 |
-16,353 |
Dec16 |
141103 |
98.170 |
98.200 |
98.115 |
98.150 |
-0.020 |
264,801 |
889,561 |
-4,324 |
Mar17 |
141103 |
97.965 |
97.995 |
97.905 |
97.945 |
-0.015 |
115,715 |
523,001 |
-238 |
Jun17 |
141103 |
97.775 |
97.800 |
97.715 |
97.755 |
-0.010 |
92,546 |
425,316 |
-3,180 |
Sep17 |
141103 |
97.610 |
97.635 |
97.550 |
97.595 |
-0.010 |
93,106 |
361,457 |
-179 |
Dec17 |
141103 |
97.450 |
97.490 |
97.400 |
97.445 |
-0.010 |
99,055 |
381,663 |
-3,879 |
Mar18 |
141103 |
97.340 |
97.375 |
97.290 |
97.335 |
-0.005 |
42,736 |
252,120 |
+736 |
Jun18 |
141103 |
97.230 |
97.270 |
97.190 |
97.235 |
-0.005 |
33,402 |
176,850 |
-2,334 |
Sep18 |
141103 |
97.140 |
97.185 |
97.100 |
97.150 |
unch |
30,848 |
119,042 |
+1,271 |
Dec18 |
141103 |
97.060 |
97.100 |
97.020 |
97.070 |
unch |
33,374 |
193,918 |
-1,377 |
Mar19 |
141103 |
96.990 |
97.035 |
96.960 |
97.005 |
unch |
23,401 |
112,338 |
+482 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Dec14 |
141103 |
156~27 |
157~16 |
155~24 |
156~22 |
-0~04 |
62,172 |
509,010 |
+3,518 |
Mar15 |
141103 |
156~06 |
156~10 |
156~06 |
156~06 |
-0~04 |
0 |
77 |
+0 |
Jun15 |
141103 |
156~06 |
156~10 |
156~06 |
156~06 |
-0~04 |
|
|
|
Total Volume and Open Interest |
62,172 |
509,087 |
+3,518 |
30 Day Federal Funds(CBOT) |
Nov14 |
141103 |
99.910 |
99.912 |
99.910 |
99.910 |
unch |
4,529 |
34,321 |
+311 |
Dec14 |
141103 |
99.900 |
99.900 |
99.895 |
99.900 |
unch |
598 |
44,394 |
+437 |
Jan15 |
141103 |
99.905 |
99.905 |
99.905 |
99.905 |
unch |
1,570 |
49,532 |
-462 |
Feb15 |
141103 |
99.900 |
99.905 |
99.895 |
99.900 |
unch |
2,479 |
61,394 |
-342 |
Mar15 |
141103 |
99.895 |
99.895 |
99.890 |
99.895 |
unch |
2,419 |
61,120 |
+406 |
Apr15 |
141103 |
99.885 |
99.885 |
99.880 |
99.885 |
unch |
3,935 |
63,185 |
+295 |
Total Volume and Open Interest |
39,823 |
680,445 |
+4,717 |
3-Mth Euro-Yen(CME) |
Dec14 |
141103 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
141103 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
141103 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Sep15 |
141103 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec15 |
141103 |
99.830 |
99.830 |
99.830 |
99.830 |
unch |
|
|
|
Mar16 |
141103 |
99.690 |
99.690 |
99.690 |
99.690 |
unch |
|
|
|
Jun16 |
141103 |
99.550 |
99.550 |
99.550 |
99.550 |
unch |
|
|
|
Sep16 |
141103 |
99.410 |
99.410 |
99.410 |
99.410 |
unch |
|
|
|
Dec16 |
141103 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
|
|
|
Mar17 |
141103 |
99.610 |
99.610 |
99.610 |
99.610 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec14 |
141103 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
141103 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
141103 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
1 |
+0 |
Sep15 |
141103 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
141103 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
0 |
33 |
+0 |
Mar16 |
141103 |
99.69 |
99.69 |
99.69 |
99.69 |
unch |
|
|
|
Jun16 |
141103 |
99.55 |
99.55 |
99.55 |
99.55 |
unch |
|
|
|
Sep16 |
141103 |
99.41 |
99.41 |
99.41 |
99.41 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
69 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec14 |
141103 |
146.70 |
146.80 |
146.48 |
146.67 |
+0.01 |
2,173 |
20,441 |
-111 |
Mar15 |
141103 |
146.32 |
146.47 |
146.07 |
146.07 |
unch |
0 |
2 |
+0 |
Jun15 |
141103 |
145.50 |
145.50 |
145.50 |
145.50 |
unch |
|
|
|
Total Volume and Open Interest |
2,173 |
20,443 |
-111 |
Euro-Bund(EUREX) |
Dec14 |
141103 |
151.17 |
151.35 |
150.68 |
150.76 |
-0.15 |
795,676 |
1,192,854 |
+30,601 |
Mar15 |
141103 |
151.93 |
152.11 |
151.48 |
151.52 |
-0.17 |
743 |
40,518 |
+526 |
Jun15 |
141103 |
149.66 |
149.66 |
149.66 |
149.66 |
-0.15 |
0 |
5 |
+0 |
Total Volume and Open Interest |
796,419 |
1,233,377 |
+31,127 |
Euro-Bobl(EUREX) |
Dec14 |
141103 |
128.15 |
128.18 |
127.96 |
127.97 |
-0.08 |
401,585 |
900,843 |
+18,877 |
Mar15 |
141103 |
129.35 |
129.35 |
129.22 |
129.22 |
-0.09 |
176 |
1,414 |
+146 |
Jun15 |
141103 |
127.97 |
127.97 |
127.97 |
127.97 |
-0.08 |
|
|
|
Total Volume and Open Interest |
401,761 |
902,257 |
+19,023 |
3-Mth Euribor(EUREX) |
Dec14 |
141103 |
99.905 |
99.905 |
99.905 |
99.905 |
+0.005 |
500 |
4,817 |
+448 |
Mar15 |
141103 |
99.910 |
99.915 |
99.910 |
99.910 |
unch |
65 |
5,026 |
+65 |
Jun15 |
141103 |
99.915 |
99.920 |
99.915 |
99.915 |
unch |
1 |
1,850 |
+0 |
Total Volume and Open Interest |
575 |
51,498 |
+513 |
Long Gilt(LIFFE) |
Dec14 |
141103 |
115~13 |
115~14 |
114~23 |
114~27 |
-0~09 |
151,228 |
402,958 |
+5,514 |
Mar15 |
141103 |
114~01 |
114~01 |
114~01 |
114~01 |
-1~02 |
|
|
|
Total Volume and Open Interest |
151,228 |
402,958 |
+5,514 |
3-Mth Short Sterling(LIFFE) |
Dec14 |
141103 |
99.42 |
99.43 |
99.41 |
99.42 |
unch |
38,317 |
424,053 |
-8,104 |
Mar15 |
141103 |
99.32 |
99.34 |
99.30 |
99.30 |
-0.02 |
39,051 |
364,001 |
+411 |
Jun15 |
141103 |
99.19 |
99.21 |
99.16 |
99.16 |
-0.03 |
61,464 |
472,076 |
+3,746 |
Sep15 |
141103 |
99.05 |
99.05 |
98.99 |
98.99 |
-0.04 |
64,051 |
312,309 |
+5,387 |
Dec15 |
141103 |
98.88 |
98.88 |
98.81 |
98.81 |
-0.04 |
68,544 |
336,853 |
+5,544 |
Mar16 |
141103 |
98.72 |
98.72 |
98.63 |
98.64 |
-0.05 |
46,821 |
201,751 |
+1,313 |
Total Volume and Open Interest |
481,922 |
3,104,277 |
+13,222 |
3-Mth Euribor(LIFFE) |
Dec14 |
141103 |
99.895 |
99.915 |
99.895 |
99.905 |
+0.005 |
26,610 |
475,919 |
-77 |
Mar15 |
141103 |
99.905 |
99.920 |
99.900 |
99.910 |
+0.005 |
27,968 |
392,918 |
-611 |
Jun15 |
141103 |
99.915 |
99.925 |
99.910 |
99.915 |
unch |
34,465 |
341,750 |
-134 |
Total Volume and Open Interest |
293,312 |
3,255,680 |
+1,290 |
3-Mth Aus T-Bills(SFE) |
Dec14 |
141103 |
97.29 |
97.30 |
97.28 |
97.30 |
unch |
3,976 |
149,219 |
-4,524 |
Mar15 |
141103 |
97.32 |
97.34 |
97.31 |
97.34 |
+0.01 |
15,776 |
210,529 |
-307 |
Jun15 |
141103 |
97.34 |
97.38 |
97.33 |
97.37 |
+0.02 |
15,217 |
217,199 |
-1,059 |
Sep15 |
141103 |
97.32 |
97.38 |
97.31 |
97.36 |
+0.03 |
8,790 |
154,045 |
+870 |
Dec15 |
141103 |
97.28 |
97.34 |
97.27 |
97.33 |
+0.04 |
6,862 |
96,137 |
+549 |
Mar16 |
141103 |
97.21 |
97.29 |
97.20 |
97.27 |
+0.05 |
5,847 |
59,220 |
+1,357 |
Jun16 |
141103 |
97.15 |
97.22 |
97.13 |
97.21 |
+0.05 |
2,045 |
28,902 |
-38 |
Sep16 |
141103 |
97.08 |
97.16 |
97.08 |
97.14 |
+0.05 |
1,688 |
20,027 |
+566 |
Dec16 |
141103 |
97.02 |
97.09 |
97.02 |
97.08 |
+0.06 |
330 |
2,868 |
+12 |
Mar17 |
141103 |
97.02 |
97.02 |
97.02 |
97.02 |
+0.06 |
55 |
2,421 |
+3 |
Total Volume and Open Interest |
60,786 |
942,361 |
-2,439 |
10-Year Aus T-Bonds(SFE) |
Dec14 |
141103 |
96.69 |
96.73 |
96.64 |
96.71 |
+0.01 |
75,479 |
636,494 |
-4,973 |
Mar15 |
141103 |
96.71 |
96.71 |
96.71 |
96.71 |
+0.01 |
|
|
|
Total Volume and Open Interest |
75,479 |
636,494 |
-4,973 |
3-Year Aus T-Bonds(SFE) |
Dec14 |
141103 |
97.41 |
97.49 |
97.39 |
97.47 |
+0.05 |
132,572 |
641,810 |
-1,148 |
Mar15 |
141103 |
97.47 |
97.47 |
97.47 |
97.47 |
+0.05 |
|
|
|
Total Volume and Open Interest |
132,572 |
641,810 |
-1,148 |
Gold(CMX) |
Dec14 |
141103 |
1171.1 |
1173.4 |
1161.0 |
1169.8 |
-1.8 |
210,415 |
275,912 |
-1,600 |
Feb15 |
141103 |
1171.1 |
1173.5 |
1163.8 |
1170.6 |
-1.8 |
8,878 |
55,234 |
-624 |
Apr15 |
141103 |
1168.0 |
1172.9 |
1165.4 |
1171.1 |
-1.8 |
2,379 |
26,372 |
+672 |
Jun15 |
141103 |
1169.5 |
1174.0 |
1165.0 |
1171.6 |
-1.9 |
2,341 |
18,184 |
+603 |
Aug15 |
141103 |
1172.3 |
1172.3 |
1172.3 |
1172.3 |
-2.0 |
290 |
5,524 |
+80 |
Oct15 |
141103 |
1168.1 |
1173.1 |
1168.0 |
1173.1 |
-1.9 |
55 |
2,467 |
+2 |
Dec15 |
141103 |
1168.0 |
1174.5 |
1168.0 |
1174.1 |
-1.8 |
562 |
14,550 |
+190 |
Feb16 |
141103 |
1169.8 |
1175.2 |
1169.8 |
1175.2 |
-1.7 |
26 |
2,377 |
+1 |
Apr16 |
141103 |
1176.4 |
1176.4 |
1176.4 |
1176.4 |
-1.7 |
0 |
250 |
+0 |
Jun16 |
141103 |
1177.7 |
1177.9 |
1177.7 |
1177.9 |
-1.6 |
101 |
4,243 |
-5 |
Aug16 |
141103 |
1179.7 |
1179.7 |
1179.7 |
1179.7 |
-1.6 |
|
|
|
Total Volume and Open Interest |
225,929 |
420,829 |
-742 |
Silver(CMX) |
Dec14 |
141103 |
1611.0 |
1622.0 |
1574.0 |
1620.1 |
+9.5 |
83,428 |
123,353 |
+4,588 |
Mar15 |
141103 |
1599.5 |
1627.5 |
1580.0 |
1625.7 |
+9.4 |
6,605 |
22,047 |
-1,625 |
May15 |
141103 |
1599.0 |
1629.0 |
1599.0 |
1628.2 |
+9.3 |
544 |
7,033 |
+157 |
Jul15 |
141103 |
1616.0 |
1630.4 |
1616.0 |
1630.4 |
+9.2 |
465 |
5,111 |
+293 |
Sep15 |
141103 |
1610.5 |
1632.6 |
1594.0 |
1632.6 |
+9.1 |
105 |
2,081 |
+18 |
Dec15 |
141103 |
1611.0 |
1635.4 |
1611.0 |
1635.4 |
+8.7 |
1,013 |
10,544 |
+116 |
Mar16 |
141103 |
1638.8 |
1638.8 |
1638.8 |
1638.8 |
+8.7 |
0 |
393 |
+0 |
Total Volume and Open Interest |
93,012 |
179,608 |
+3,164 |
Platinum(NYMEX) |
Jan15 |
141103 |
1237.1 |
1245.2 |
1223.5 |
1242.8 |
+7.6 |
10,446 |
56,915 |
+43 |
Apr15 |
141103 |
1236.5 |
1244.8 |
1226.2 |
1244.3 |
+7.9 |
415 |
3,537 |
-261 |
Jul15 |
141103 |
1241.8 |
1246.3 |
1241.2 |
1246.3 |
+7.9 |
1 |
7 |
+1 |
Oct15 |
141103 |
1249.0 |
1249.0 |
1249.0 |
1249.0 |
+7.9 |
0 |
3 |
+0 |
Total Volume and Open Interest |
10,865 |
60,468 |
-217 |
Palladium(NYMEX) |
Dec14 |
141103 |
793.50 |
809.00 |
788.20 |
804.40 |
+12.60 |
4,966 |
30,258 |
+161 |
Mar15 |
141103 |
791.10 |
808.80 |
791.10 |
805.20 |
+12.90 |
436 |
3,147 |
+378 |
Jun15 |
141103 |
805.15 |
805.15 |
805.15 |
805.15 |
+12.90 |
1 |
31 |
+0 |
Total Volume and Open Interest |
5,403 |
33,441 |
+539 |
Copper(CMX) |
Dec14 |
141103 |
304.20 |
307.00 |
302.25 |
306.50 |
+1.80 |
50,043 |
100,087 |
-1,536 |
Mar15 |
141103 |
303.00 |
306.20 |
301.55 |
306.10 |
+2.20 |
9,680 |
48,110 |
+1,228 |
May15 |
141103 |
302.00 |
306.00 |
302.00 |
305.95 |
+2.35 |
530 |
8,197 |
+115 |
Jul15 |
141103 |
302.00 |
305.85 |
302.00 |
305.85 |
+2.40 |
142 |
2,681 |
+27 |
Sep15 |
141103 |
304.10 |
305.75 |
304.10 |
305.75 |
+2.40 |
30 |
1,086 |
+17 |
Total Volume and Open Interest |
61,018 |
166,409 |
-209 |
DJIA Index(CBOT) |
Dec14 |
141103 |
17309 |
17325 |
17270 |
17285 |
-26 |
322 |
11,254 |
-9 |
Mar15 |
141103 |
17240 |
17240 |
17213 |
17213 |
-27 |
0 |
4 |
+0 |
Jun15 |
141103 |
17127 |
17154 |
17127 |
17127 |
-27 |
|
|
|
Sep15 |
141103 |
17037 |
17064 |
17037 |
17037 |
-27 |
|
|
|
Total Volume and Open Interest |
322 |
11,258 |
-9 |
E-mini DJIA Index(CBOT) |
Dec14 |
141103 |
17312 |
17342 |
17267 |
17285 |
-26 |
198,344 |
121,859 |
+6,250 |
Mar15 |
141103 |
17153 |
17290 |
17153 |
17213 |
-27 |
97 |
255 |
+33 |
Jun15 |
141103 |
17140 |
17140 |
17127 |
17127 |
-27 |
10 |
26 |
-4 |
Sep15 |
141103 |
17037 |
17037 |
17037 |
17037 |
-27 |
|
|
|
Total Volume and Open Interest |
198,451 |
122,140 |
+6,279 |
S & P 500(CME) |
Dec14 |
141103 |
2011.20 |
2018.70 |
2007.30 |
2011.10 |
-0.30 |
6,710 |
147,841 |
-304 |
Mar15 |
141103 |
2004.50 |
2010.70 |
2000.70 |
2003.40 |
-0.30 |
222 |
6,990 |
+150 |
Jun15 |
141103 |
1995.70 |
2003.00 |
1993.00 |
1995.70 |
-0.30 |
100 |
1,673 |
+180 |
Sep15 |
141103 |
1992.50 |
1996.10 |
1986.10 |
1988.80 |
-0.30 |
0 |
79 |
+0 |
Total Volume and Open Interest |
7,032 |
156,598 |
+26 |
S & P 500 E-Mini(Globex) |
Dec14 |
141103 |
2011.25 |
2019.25 |
2007.00 |
2011.00 |
-0.50 |
1,980,796 |
2,883,991 |
+29,915 |
Mar15 |
141103 |
2003.00 |
2011.25 |
1999.50 |
2003.50 |
-0.25 |
6,145 |
31,710 |
+3,582 |
Total Volume and Open Interest |
1,987,689 |
2,918,647 |
+34,123 |
NASDAQ 100(CME) |
Dec14 |
141103 |
4147.80 |
4174.50 |
4142.30 |
4157.30 |
+6.80 |
1,630 |
11,300 |
+1,183 |
Mar15 |
141103 |
4150.00 |
4150.00 |
4150.00 |
4150.00 |
+7.20 |
|
|
|
Jun15 |
141103 |
4138.00 |
4138.00 |
4138.00 |
4138.00 |
+7.20 |
|
|
|
Total Volume and Open Interest |
1,630 |
11,300 |
+1,183 |
NASDAQ 100 E-Mini(Globex) |
Dec14 |
141103 |
4150.30 |
4173.80 |
4142.00 |
4157.30 |
+6.80 |
366,986 |
338,150 |
+10,619 |
Mar15 |
141103 |
4142.50 |
4165.00 |
4135.00 |
4150.00 |
+7.20 |
188 |
358 |
-35 |
Total Volume and Open Interest |
367,175 |
338,576 |
+10,584 |
S & P Midcap 400(CME) |
Dec14 |
141103 |
1415.70 |
1415.70 |
1415.70 |
1415.70 |
+0.30 |
105 |
5,670 |
+0 |
Mar15 |
141103 |
1411.70 |
1411.70 |
1411.70 |
1411.70 |
+0.30 |
|
|
|
Jun15 |
141103 |
1409.70 |
1409.70 |
1409.70 |
1409.70 |
+0.30 |
|
|
|
Total Volume and Open Interest |
105 |
5,670 |
+0 |
Volatility Index(CBOE) |
Nov14 |
141103 |
15.70 |
16.15 |
15.50 |
15.95 |
+0.15 |
81,116 |
152,438 |
-1,730 |
Dec14 |
141103 |
16.05 |
16.42 |
15.85 |
16.25 |
+0.20 |
39,445 |
69,714 |
+1,627 |
Jan15 |
141103 |
16.80 |
17.18 |
16.60 |
17.00 |
+0.20 |
18,227 |
40,491 |
+2,545 |
Feb15 |
141103 |
17.35 |
17.75 |
17.23 |
17.60 |
+0.20 |
10,833 |
33,635 |
-812 |
Total Volume and Open Interest |
164,455 |
356,848 |
+806 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec14 |
141103 |
17110 |
17480 |
16980 |
17385 |
+315 |
20,226 |
53,139 |
+185 |
Mar15 |
141103 |
17075 |
17445 |
17075 |
17415 |
+315 |
46 |
341 |
+30 |
Total Volume and Open Interest |
20,272 |
53,480 |
+215 |
Nikkei 225(SGX) |
Dec14 |
141103 |
16505 |
17070 |
16475 |
16995 |
+530 |
78,042 |
256,839 |
+419 |
Mar15 |
141103 |
16515 |
17050 |
16515 |
16980 |
+530 |
3 |
838 |
-1 |
Jun15 |
141103 |
16890 |
16890 |
16890 |
16890 |
+530 |
0 |
2,601 |
+0 |
Total Volume and Open Interest |
79,104 |
273,197 |
+1,446 |
CAC 40(EURONEXT) |
Nov14 |
141103 |
4228.0 |
4237.5 |
4182.5 |
4190.5 |
-40.0 |
136,467 |
242,519 |
-7,384 |
Dec14 |
141103 |
4217.5 |
4225.0 |
4172.5 |
4179.5 |
-40.0 |
303 |
13,237 |
+497 |
Jan15 |
141103 |
4180.5 |
4180.5 |
4180.5 |
4180.5 |
-40.0 |
|
|
|
Total Volume and Open Interest |
136,771 |
255,849 |
-6,832 |
Hang Seng Index(HKFE) |
Nov14 |
141103 |
23964 |
24087 |
23817 |
23830 |
-113 |
54,716 |
103,252 |
+1,502 |
Dec14 |
141103 |
23966 |
24081 |
23841 |
23845 |
-108 |
868 |
7,301 |
+211 |
Total Volume and Open Interest |
68,456 |
132,940 |
-16,460 |
DAX(EUREX) |
Dec14 |
141103 |
9309.0 |
9344.0 |
9234.0 |
9254.0 |
-55.0 |
159,489 |
128,166 |
+2,772 |
Mar15 |
141103 |
9309.5 |
9345.5 |
9245.0 |
9261.0 |
-55.0 |
657 |
7,598 |
+31 |
Jun15 |
141103 |
9330.0 |
9332.0 |
9277.5 |
9277.5 |
-55.0 |
129 |
976 |
+118 |
Total Volume and Open Interest |
160,275 |
136,740 |
+2,921 |
FT-SE 100(EURONEXT) |
Dec14 |
141103 |
6520.00 |
6536.00 |
6452.50 |
6460.00 |
-45.50 |
127,888 |
561,184 |
+5,104 |
Mar15 |
141103 |
6408.50 |
6408.50 |
6405.50 |
6405.50 |
-45.00 |
4 |
8,837 |
+45 |
Jun15 |
141103 |
6351.00 |
6351.00 |
6351.00 |
6351.00 |
-45.50 |
7 |
52 |
+5 |
Total Volume and Open Interest |
127,899 |
570,073 |
+5,154 |
SPI 200(SFE) |
Dec14 |
141103 |
5520.0 |
5542.0 |
5480.0 |
5493.0 |
-25.0 |
25,369 |
222,570 |
+1,479 |
Mar15 |
141103 |
5447.0 |
5451.0 |
5445.0 |
5451.0 |
-26.0 |
10 |
2,992 |
+0 |
Jun15 |
141103 |
5449.0 |
5449.0 |
5449.0 |
5449.0 |
-26.0 |
64 |
2,933 |
+0 |
Total Volume and Open Interest |
25,804 |
230,775 |
+1,744 |
FTSE MIB(ISE) |
Dec14 |
141103 |
19685.00 |
19770.00 |
19310.00 |
19359.00 |
-353.00 |
49,968 |
43,535 |
+1,026 |
Mar15 |
141103 |
19720.00 |
19720.00 |
19365.00 |
19379.00 |
-353.00 |
84 |
385 |
+11 |
Jun15 |
141103 |
19024.00 |
19024.00 |
19024.00 |
19024.00 |
-353.00 |
|
|
|
Total Volume and Open Interest |
50,052 |
43,920 |
+1,037 |
KOSPI 200(KFE) |
Dec14 |
141103 |
249.05 |
249.05 |
248.70 |
249.05 |
-1.15 |
167,283 |
132,934 |
-234 |
Mar15 |
141103 |
249.05 |
249.60 |
247.45 |
247.75 |
-1.30 |
338 |
3,328 |
+137 |
Jun15 |
141103 |
249.15 |
249.15 |
249.15 |
249.15 |
-1.15 |
0 |
1,295 |
+0 |
Total Volume and Open Interest |
167,621 |
137,957 |
+30 |
GSCI(CME) |
Nov14 |
141103 |
535.00 |
541.50 |
534.50 |
535.00 |
-5.50 |
21 |
9,200 |
-11 |
Dec14 |
141103 |
537.10 |
543.40 |
536.50 |
537.10 |
-5.20 |
2 |
342 |
+0 |
Jan15 |
141103 |
538.80 |
544.90 |
538.00 |
538.80 |
-5.20 |
|
|
|
Total Volume and Open Interest |
23 |
9,542 |
-11 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|