|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon November 10, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov14 |
141110 |
1040.25 |
1060.50 |
1024.25 |
1027.50 |
-12.75 |
7,396 |
9,262 |
-3,156 |
Jan15 |
141110 |
1035.50 |
1058.00 |
1021.75 |
1025.75 |
-11.00 |
136,362 |
303,323 |
-456 |
Mar15 |
141110 |
1039.00 |
1062.00 |
1026.25 |
1030.25 |
-10.00 |
39,477 |
115,341 |
+2,888 |
May15 |
141110 |
1043.50 |
1065.00 |
1030.75 |
1034.75 |
-9.75 |
16,512 |
67,555 |
+668 |
Jul15 |
141110 |
1047.25 |
1069.50 |
1035.50 |
1039.25 |
-9.00 |
18,851 |
73,597 |
+2,383 |
Aug15 |
141110 |
1051.00 |
1067.75 |
1037.75 |
1039.75 |
-8.50 |
319 |
3,310 |
+16 |
Sep15 |
141110 |
1029.25 |
1047.25 |
1018.25 |
1021.75 |
-8.25 |
162 |
1,019 |
+3 |
Nov15 |
141110 |
1016.00 |
1034.75 |
1003.75 |
1010.50 |
-8.25 |
7,121 |
81,871 |
+50 |
Jan16 |
141110 |
1026.25 |
1037.75 |
1011.25 |
1014.75 |
-9.75 |
52 |
1,356 |
+10 |
Mar16 |
141110 |
1037.25 |
1045.00 |
1016.50 |
1021.75 |
-8.50 |
34 |
633 |
-7 |
May16 |
141110 |
1032.25 |
1033.50 |
1019.75 |
1025.00 |
-7.75 |
11 |
248 |
+0 |
Jul16 |
141110 |
1038.50 |
1049.00 |
1026.50 |
1030.75 |
-7.75 |
3 |
259 |
+1 |
Aug16 |
141110 |
1029.50 |
1037.50 |
1029.50 |
1029.50 |
-8.00 |
0 |
27 |
+0 |
Sep16 |
141110 |
1018.00 |
1024.75 |
1018.00 |
1018.00 |
-6.75 |
0 |
17 |
+0 |
Total Volume and Open Interest |
226,335 |
659,817 |
+2,407 |
Soybean Meal(CBOT) |
Dec14 |
141110 |
390.50 |
398.60 |
380.00 |
380.90 |
-9.50 |
47,098 |
116,251 |
-768 |
Jan15 |
141110 |
371.50 |
379.70 |
363.50 |
364.70 |
-7.00 |
24,170 |
85,015 |
+1,423 |
Mar15 |
141110 |
353.70 |
361.80 |
347.60 |
348.50 |
-5.70 |
25,710 |
78,509 |
+2,167 |
May15 |
141110 |
346.90 |
354.30 |
341.70 |
342.20 |
-5.20 |
9,616 |
37,567 |
+342 |
Jul15 |
141110 |
346.70 |
353.50 |
341.50 |
342.10 |
-4.50 |
6,755 |
33,042 |
+919 |
Aug15 |
141110 |
346.30 |
351.50 |
341.60 |
341.80 |
-4.50 |
534 |
6,342 |
+16 |
Sep15 |
141110 |
347.00 |
351.40 |
341.20 |
341.20 |
-4.40 |
176 |
4,892 |
+39 |
Oct15 |
141110 |
339.50 |
345.60 |
336.30 |
336.30 |
-4.10 |
171 |
4,463 |
-2 |
Dec15 |
141110 |
337.50 |
343.50 |
334.00 |
334.20 |
-4.50 |
1,577 |
16,847 |
-47 |
Jan16 |
141110 |
338.20 |
343.50 |
334.90 |
334.90 |
-4.50 |
24 |
1,041 |
+10 |
Total Volume and Open Interest |
115,912 |
384,863 |
+4,133 |
Soybean Oil(CBOT) |
Dec14 |
141110 |
32.43 |
32.93 |
32.05 |
32.36 |
-0.04 |
54,931 |
139,238 |
-6,305 |
Jan15 |
141110 |
32.59 |
33.10 |
32.23 |
32.53 |
-0.06 |
31,774 |
104,334 |
+1,593 |
Mar15 |
141110 |
32.82 |
33.29 |
32.46 |
32.75 |
-0.04 |
18,526 |
57,272 |
+936 |
May15 |
141110 |
33.07 |
33.52 |
32.70 |
32.99 |
-0.03 |
7,109 |
30,625 |
+691 |
Jul15 |
141110 |
33.33 |
33.75 |
32.92 |
33.24 |
-0.04 |
6,544 |
39,749 |
+830 |
Aug15 |
141110 |
33.52 |
33.78 |
33.00 |
33.32 |
-0.04 |
230 |
5,543 |
+21 |
Sep15 |
141110 |
33.60 |
33.67 |
33.00 |
33.35 |
-0.04 |
213 |
4,276 |
+33 |
Oct15 |
141110 |
33.60 |
33.60 |
33.00 |
33.19 |
-0.02 |
113 |
4,328 |
+35 |
Dec15 |
141110 |
33.23 |
33.61 |
32.75 |
33.16 |
-0.01 |
1,210 |
17,235 |
+401 |
Jan16 |
141110 |
33.27 |
33.30 |
33.20 |
33.30 |
unch |
13 |
1,423 |
+0 |
Total Volume and Open Interest |
120,663 |
406,545 |
-1,765 |
Canola(WCE) |
Nov14 |
141110 |
452.6 |
452.6 |
452.6 |
452.6 |
+1.5 |
14 |
39 |
+0 |
Jan15 |
141110 |
434.5 |
438.0 |
431.1 |
436.6 |
+1.5 |
21,503 |
89,180 |
+3,085 |
Mar15 |
141110 |
432.9 |
437.3 |
430.2 |
435.3 |
+2.8 |
4,100 |
30,452 |
-221 |
May15 |
141110 |
433.6 |
436.1 |
429.7 |
434.4 |
+3.2 |
2,035 |
10,568 |
+253 |
Jul15 |
141110 |
429.6 |
435.4 |
427.3 |
434.3 |
+4.2 |
803 |
10,288 |
-277 |
Total Volume and Open Interest |
28,603 |
146,425 |
+2,945 |
Corn(CBOT) |
Dec14 |
141110 |
366.00 |
378.75 |
364.75 |
369.25 |
+1.75 |
173,692 |
556,783 |
-17,771 |
Mar15 |
141110 |
379.00 |
391.25 |
377.75 |
382.00 |
+1.50 |
55,534 |
376,327 |
+10,100 |
May15 |
141110 |
387.25 |
400.00 |
386.50 |
391.00 |
+1.50 |
17,763 |
95,482 |
+3,573 |
Jul15 |
141110 |
394.00 |
407.00 |
393.75 |
398.25 |
+2.00 |
17,401 |
114,815 |
+1,093 |
Sep15 |
141110 |
400.50 |
413.00 |
400.50 |
405.25 |
+2.25 |
3,533 |
25,045 |
+163 |
Dec15 |
141110 |
411.25 |
423.50 |
410.25 |
415.00 |
+2.00 |
24,486 |
128,866 |
+2,982 |
Mar16 |
141110 |
419.50 |
432.50 |
419.50 |
424.00 |
+1.75 |
563 |
12,408 |
+240 |
May16 |
141110 |
428.50 |
438.00 |
428.50 |
430.25 |
+1.75 |
54 |
1,447 |
-9 |
Jul16 |
141110 |
433.25 |
442.00 |
433.00 |
434.50 |
+1.50 |
31 |
2,164 |
+6 |
Sep16 |
141110 |
427.00 |
427.00 |
426.00 |
427.00 |
+1.00 |
7 |
610 |
+1 |
Total Volume and Open Interest |
293,378 |
1,320,417 |
+507 |
Wheat(CBOT) |
Dec14 |
141110 |
514.00 |
524.50 |
511.25 |
517.25 |
+2.75 |
45,901 |
192,681 |
-3,087 |
Mar15 |
141110 |
526.00 |
535.00 |
522.25 |
527.25 |
+1.00 |
21,134 |
123,884 |
+2,239 |
May15 |
141110 |
533.25 |
541.50 |
530.75 |
535.00 |
+1.00 |
4,853 |
32,188 |
+1,597 |
Jul15 |
141110 |
540.25 |
546.00 |
536.75 |
541.50 |
+1.25 |
6,552 |
46,996 |
+360 |
Sep15 |
141110 |
549.50 |
553.50 |
546.00 |
551.00 |
+1.75 |
1,534 |
6,920 |
+189 |
Dec15 |
141110 |
563.00 |
567.00 |
560.25 |
564.25 |
+1.00 |
1,484 |
16,290 |
+370 |
Total Volume and Open Interest |
81,458 |
420,992 |
+1,668 |
Wheat(KCBT) |
Dec14 |
141110 |
570.00 |
577.00 |
565.25 |
573.00 |
+3.75 |
9,760 |
69,047 |
-1,825 |
Mar15 |
141110 |
574.00 |
579.75 |
570.25 |
576.25 |
+2.25 |
6,905 |
46,858 |
+410 |
May15 |
141110 |
577.00 |
583.75 |
574.25 |
580.50 |
+2.75 |
1,285 |
12,867 |
+422 |
Jul15 |
141110 |
572.75 |
581.00 |
570.00 |
577.50 |
+4.75 |
1,481 |
22,963 |
+312 |
Sep15 |
141110 |
585.00 |
590.25 |
581.50 |
589.50 |
+5.00 |
89 |
3,475 |
+39 |
Dec15 |
141110 |
599.75 |
605.50 |
599.75 |
605.50 |
+5.75 |
52 |
2,919 |
+31 |
Total Volume and Open Interest |
19,572 |
158,410 |
-611 |
Wheat(MGE) |
Dec14 |
141110 |
546.25 |
556.25 |
541.25 |
554.25 |
+8.00 |
3,517 |
24,801 |
-561 |
Mar15 |
141110 |
561.75 |
569.00 |
556.00 |
567.25 |
+7.00 |
3,951 |
23,974 |
+653 |
May15 |
141110 |
570.50 |
579.00 |
566.50 |
577.25 |
+7.00 |
959 |
7,305 |
+223 |
Jul15 |
141110 |
580.00 |
589.00 |
575.75 |
587.25 |
+7.00 |
445 |
4,183 |
+49 |
Sep15 |
141110 |
588.25 |
598.50 |
586.25 |
597.00 |
+7.00 |
179 |
3,086 |
+39 |
Total Volume and Open Interest |
9,126 |
66,187 |
+393 |
Oats(CBOT) |
Dec14 |
141110 |
340.00 |
340.00 |
335.25 |
336.00 |
-2.75 |
821 |
4,931 |
-400 |
Mar15 |
141110 |
335.00 |
335.00 |
330.00 |
332.50 |
-0.25 |
532 |
4,294 |
+363 |
May15 |
141110 |
332.25 |
332.50 |
331.50 |
332.50 |
+1.00 |
51 |
666 |
+13 |
Jul15 |
141110 |
326.75 |
326.75 |
326.75 |
326.75 |
unch |
0 |
238 |
+0 |
Total Volume and Open Interest |
1,420 |
10,230 |
-20 |
Rough Rice(CBOT) |
Nov14 |
141110 |
11.80 |
11.80 |
11.73 |
11.73 |
-0.14 |
120 |
130 |
+65 |
Jan15 |
141110 |
12.12 |
12.12 |
11.93 |
11.97 |
-0.14 |
829 |
7,058 |
-29 |
Mar15 |
141110 |
12.32 |
12.35 |
12.23 |
12.24 |
-0.15 |
37 |
2,614 |
+25 |
May15 |
141110 |
12.59 |
12.62 |
12.49 |
12.49 |
-0.15 |
1 |
10 |
+1 |
Total Volume and Open Interest |
987 |
9,812 |
+62 |
Live Cattle(CME) |
Dec14 |
141110 |
167.500 |
167.900 |
166.900 |
167.130 |
+0.330 |
17,570 |
123,928 |
-2,800 |
Feb15 |
141110 |
168.785 |
169.380 |
168.250 |
168.535 |
+0.155 |
11,098 |
82,342 |
+2,334 |
Apr15 |
141110 |
167.350 |
167.950 |
166.880 |
167.550 |
+0.400 |
4,155 |
55,219 |
-4 |
Jun15 |
141110 |
156.900 |
157.575 |
156.535 |
156.900 |
+0.100 |
2,734 |
29,050 |
+472 |
Aug15 |
141110 |
154.435 |
154.825 |
153.785 |
154.285 |
-0.215 |
362 |
7,512 |
+24 |
Oct15 |
141110 |
155.380 |
155.750 |
154.935 |
155.400 |
unch |
210 |
5,164 |
+43 |
Total Volume and Open Interest |
36,230 |
306,637 |
+91 |
Feeder Cattle(CME) |
Nov14 |
141110 |
239.300 |
239.800 |
238.500 |
239.035 |
+0.500 |
1,616 |
8,982 |
-238 |
Jan15 |
141110 |
233.235 |
234.235 |
232.550 |
232.750 |
+0.300 |
2,178 |
19,354 |
+269 |
Mar15 |
141110 |
230.400 |
231.250 |
229.850 |
230.300 |
+0.650 |
632 |
7,085 |
+58 |
Apr15 |
141110 |
230.485 |
231.330 |
230.285 |
230.750 |
+0.800 |
253 |
2,381 |
+35 |
May15 |
141110 |
230.200 |
231.250 |
229.900 |
230.185 |
+0.485 |
158 |
4,824 |
+65 |
Aug15 |
141110 |
230.550 |
231.550 |
230.550 |
231.200 |
+0.915 |
90 |
2,925 |
+45 |
Sep15 |
141110 |
228.830 |
229.000 |
228.830 |
229.000 |
+0.900 |
30 |
205 |
+13 |
Total Volume and Open Interest |
4,967 |
45,806 |
+255 |
Lean Hogs(CME) |
Dec14 |
141110 |
88.930 |
90.285 |
88.580 |
89.550 |
+0.765 |
14,773 |
83,789 |
+881 |
Feb15 |
141110 |
88.300 |
89.550 |
88.180 |
89.100 |
+0.670 |
7,595 |
65,714 |
+1,758 |
Apr15 |
141110 |
89.800 |
90.800 |
89.650 |
90.800 |
+0.700 |
3,169 |
42,552 |
+685 |
May15 |
141110 |
91.750 |
92.000 |
90.750 |
90.750 |
unch |
4 |
1,051 |
+2 |
Jun15 |
141110 |
94.400 |
94.980 |
94.100 |
94.850 |
+0.600 |
1,051 |
21,991 |
+621 |
Jul15 |
141110 |
93.200 |
93.950 |
93.000 |
93.900 |
+0.450 |
286 |
7,452 |
+194 |
Aug15 |
141110 |
91.000 |
91.600 |
90.850 |
91.600 |
+0.465 |
116 |
4,453 |
-9 |
Oct15 |
141110 |
78.300 |
78.750 |
78.300 |
78.750 |
+0.420 |
121 |
1,291 |
+73 |
Total Volume and Open Interest |
27,339 |
229,666 |
+4,292 |
Class III Milk(CME) |
Nov14 |
141110 |
21.83 |
21.85 |
21.62 |
21.75 |
-0.11 |
460 |
4,518 |
+24 |
Dec14 |
141110 |
19.27 |
19.28 |
18.78 |
18.99 |
-0.19 |
688 |
4,284 |
+201 |
Jan15 |
141110 |
17.57 |
17.60 |
17.35 |
17.53 |
-0.04 |
316 |
3,804 |
+95 |
Feb15 |
141110 |
16.90 |
16.94 |
16.80 |
16.85 |
-0.05 |
110 |
3,792 |
+53 |
Mar15 |
141110 |
16.68 |
16.85 |
16.63 |
16.66 |
-0.03 |
103 |
3,314 |
+60 |
Apr15 |
141110 |
16.75 |
16.85 |
16.64 |
16.68 |
-0.06 |
75 |
2,717 |
+43 |
May15 |
141110 |
16.68 |
16.70 |
16.58 |
16.62 |
-0.11 |
58 |
2,642 |
+19 |
Jun15 |
141110 |
16.70 |
16.73 |
16.63 |
16.65 |
-0.10 |
57 |
2,476 |
+36 |
Jul15 |
141110 |
16.81 |
16.85 |
16.75 |
16.78 |
-0.12 |
51 |
1,791 |
+23 |
Aug15 |
141110 |
17.25 |
17.26 |
17.13 |
17.16 |
-0.13 |
48 |
1,709 |
+40 |
Sep15 |
141110 |
17.33 |
17.45 |
17.30 |
17.31 |
-0.08 |
40 |
1,607 |
+24 |
Oct15 |
141110 |
17.38 |
17.40 |
17.30 |
17.39 |
-0.02 |
51 |
1,278 |
+42 |
Nov15 |
141110 |
17.30 |
17.35 |
17.20 |
17.26 |
-0.06 |
23 |
1,115 |
+17 |
Total Volume and Open Interest |
2,098 |
36,430 |
+687 |
Cocoa(ICE) |
Dec14 |
141110 |
2884 |
2930 |
2877 |
2895 |
+6 |
17,420 |
38,198 |
-6,190 |
Mar15 |
141110 |
2879 |
2927 |
2874 |
2894 |
+11 |
18,224 |
77,644 |
+3,873 |
May15 |
141110 |
2874 |
2923 |
2874 |
2893 |
+10 |
4,554 |
38,233 |
+1,620 |
Jul15 |
141110 |
2881 |
2921 |
2874 |
2892 |
+12 |
888 |
14,003 |
-35 |
Sep15 |
141110 |
2869 |
2912 |
2864 |
2882 |
+10 |
274 |
6,151 |
-39 |
Dec15 |
141110 |
2865 |
2897 |
2850 |
2868 |
+8 |
89 |
6,175 |
+17 |
Mar16 |
141110 |
2838 |
2884 |
2838 |
2855 |
+7 |
21 |
4,443 |
+13 |
Total Volume and Open Interest |
41,472 |
186,012 |
-741 |
Coffee "C"(ICE) |
Dec14 |
141110 |
182.40 |
186.25 |
181.10 |
181.40 |
-1.00 |
13,584 |
52,410 |
-1,838 |
Mar15 |
141110 |
186.75 |
190.60 |
185.40 |
185.70 |
-1.05 |
9,689 |
64,056 |
+1,773 |
May15 |
141110 |
190.00 |
193.10 |
187.95 |
188.25 |
-1.00 |
1,368 |
18,895 |
+297 |
Jul15 |
141110 |
192.65 |
195.00 |
190.20 |
190.45 |
-0.95 |
663 |
11,308 |
+119 |
Sep15 |
141110 |
192.75 |
195.20 |
191.75 |
192.00 |
-0.90 |
291 |
5,013 |
-10 |
Dec15 |
141110 |
193.75 |
196.15 |
193.00 |
193.25 |
-0.65 |
222 |
6,427 |
+46 |
Total Volume and Open Interest |
26,059 |
164,432 |
+457 |
Orange Juice(ICE) |
Nov14 |
141107 |
128.95 |
129.90 |
124.85 |
124.85 |
-3.65 |
22 |
220 |
-8 |
Jan15 |
141110 |
128.25 |
130.85 |
124.50 |
124.95 |
-2.55 |
1,287 |
10,906 |
+64 |
Mar15 |
141110 |
129.40 |
132.00 |
126.05 |
126.45 |
-3.10 |
238 |
2,039 |
+90 |
May15 |
141110 |
131.75 |
134.45 |
128.60 |
128.60 |
-3.30 |
89 |
764 |
+74 |
Jul15 |
141110 |
132.50 |
132.50 |
130.60 |
130.60 |
-3.50 |
0 |
132 |
+0 |
Sep15 |
141110 |
133.00 |
133.70 |
133.00 |
133.40 |
-2.85 |
0 |
30 |
+0 |
Total Volume and Open Interest |
1,652 |
14,099 |
+236 |
Sugar #11(ICE) |
Mar15 |
141110 |
15.79 |
15.80 |
15.54 |
15.66 |
-0.03 |
43,247 |
484,797 |
+3,850 |
May15 |
141110 |
16.08 |
16.13 |
15.91 |
16.03 |
-0.04 |
12,575 |
118,648 |
+3,089 |
Jul15 |
141110 |
16.43 |
16.43 |
16.16 |
16.32 |
-0.02 |
5,458 |
89,880 |
-395 |
Oct15 |
141110 |
16.88 |
16.88 |
16.59 |
16.74 |
-0.03 |
2,859 |
54,983 |
-392 |
Mar16 |
141110 |
17.64 |
17.64 |
17.41 |
17.56 |
-0.02 |
774 |
25,878 |
+293 |
May16 |
141110 |
17.63 |
17.65 |
17.50 |
17.63 |
-0.01 |
267 |
6,851 |
+49 |
Jul16 |
141110 |
17.59 |
17.68 |
17.53 |
17.65 |
+0.01 |
246 |
7,987 |
+55 |
Oct16 |
141110 |
17.87 |
17.89 |
17.77 |
17.86 |
+0.04 |
94 |
7,675 |
+74 |
Total Volume and Open Interest |
65,532 |
804,024 |
+6,623 |
London Cocoa(LCE) |
Dec14 |
141110 |
1923 |
1943 |
1905 |
1929 |
+2 |
4,577 |
53,822 |
+47 |
Mar15 |
141110 |
1901 |
1920 |
1882 |
1903 |
+1 |
6,557 |
85,202 |
-2,463 |
May15 |
141110 |
1889 |
1910 |
1879 |
1893 |
+2 |
2,426 |
36,743 |
+147 |
Jul15 |
141110 |
1878 |
1900 |
1870 |
1883 |
+3 |
1,305 |
16,647 |
+34 |
Sep15 |
141110 |
1867 |
1890 |
1857 |
1873 |
+3 |
1,026 |
23,812 |
+418 |
Dec15 |
141110 |
1849 |
1872 |
1849 |
1862 |
+4 |
260 |
12,494 |
+74 |
Mar16 |
141110 |
1849 |
1863 |
1848 |
1852 |
+3 |
49 |
12,155 |
-42 |
Total Volume and Open Interest |
16,200 |
241,454 |
-1,785 |
London Sugar(LCE) |
Mar15 |
141110 |
414.80 |
415.30 |
410.80 |
413.70 |
-0.80 |
3,787 |
37,144 |
-9 |
May15 |
141110 |
424.00 |
424.10 |
420.50 |
423.10 |
-0.90 |
438 |
10,741 |
+21 |
Aug15 |
141110 |
435.00 |
435.50 |
433.00 |
434.90 |
-0.70 |
192 |
6,195 |
+127 |
Oct15 |
141110 |
443.70 |
444.00 |
443.10 |
443.10 |
-0.80 |
78 |
2,851 |
+23 |
Dec15 |
141110 |
452.70 |
452.70 |
452.70 |
452.70 |
-0.80 |
1 |
1,163 |
+0 |
Total Volume and Open Interest |
7,636 |
72,622 |
-1,782 |
Cotton(ICE) |
Dec14 |
141110 |
63.98 |
65.77 |
62.28 |
62.43 |
-1.53 |
11,877 |
75,092 |
-3,194 |
Mar15 |
141110 |
62.60 |
63.70 |
61.07 |
61.32 |
-1.29 |
8,860 |
82,816 |
+2,485 |
May15 |
141110 |
63.86 |
64.48 |
62.10 |
62.36 |
-1.21 |
1,229 |
15,779 |
+882 |
Jul15 |
141110 |
64.00 |
65.08 |
62.99 |
63.23 |
-1.10 |
184 |
7,734 |
+54 |
Oct15 |
141110 |
64.56 |
64.56 |
64.56 |
64.56 |
-1.22 |
0 |
5 |
+0 |
Dec15 |
141110 |
66.35 |
66.95 |
65.50 |
65.81 |
-0.50 |
109 |
9,345 |
+87 |
Total Volume and Open Interest |
22,259 |
190,941 |
+314 |
Lumber(CME) |
Nov14 |
141110 |
328.0 |
331.0 |
326.0 |
329.0 |
+1.9 |
158 |
314 |
-111 |
Jan15 |
141110 |
324.7 |
325.0 |
322.0 |
323.4 |
+0.5 |
626 |
3,608 |
+151 |
Mar15 |
141110 |
325.7 |
327.0 |
324.9 |
325.5 |
-1.0 |
99 |
384 |
+52 |
May15 |
141110 |
329.0 |
331.0 |
328.0 |
329.0 |
-1.0 |
3 |
27 |
+3 |
Total Volume and Open Interest |
886 |
4,336 |
+95 |
Crude Oil(NYM) |
Dec14 |
141110 |
78.50 |
79.75 |
77.13 |
77.40 |
-1.25 |
292,897 |
275,061 |
-20,018 |
Jan15 |
141110 |
78.45 |
79.70 |
77.11 |
77.38 |
-1.22 |
77,253 |
221,590 |
+7,423 |
Feb15 |
141110 |
78.54 |
79.63 |
77.11 |
77.36 |
-1.18 |
34,306 |
73,249 |
+2,030 |
Mar15 |
141110 |
78.24 |
79.59 |
77.16 |
77.44 |
-1.10 |
31,377 |
129,433 |
+3,165 |
Apr15 |
141110 |
78.85 |
79.63 |
77.34 |
77.58 |
-1.01 |
12,831 |
45,793 |
+814 |
May15 |
141110 |
78.78 |
79.68 |
77.49 |
77.75 |
-0.93 |
5,177 |
36,017 |
+337 |
Jun15 |
141110 |
78.68 |
79.75 |
77.65 |
77.92 |
-0.86 |
27,173 |
129,923 |
+184 |
Jul15 |
141110 |
79.00 |
79.01 |
77.80 |
78.02 |
-0.80 |
3,893 |
34,676 |
+897 |
Aug15 |
141110 |
79.71 |
79.78 |
78.12 |
78.12 |
-0.77 |
2,092 |
26,283 |
+280 |
Sep15 |
141110 |
79.22 |
79.84 |
77.99 |
78.25 |
-0.75 |
4,312 |
53,558 |
+1,020 |
Oct15 |
141110 |
79.93 |
79.93 |
78.31 |
78.35 |
-0.74 |
1,430 |
25,870 |
-197 |
Nov15 |
141110 |
79.90 |
79.90 |
78.35 |
78.46 |
-0.74 |
1,161 |
24,039 |
-290 |
Dec15 |
141110 |
79.25 |
80.22 |
78.21 |
78.56 |
-0.74 |
27,664 |
154,617 |
-919 |
Jan16 |
141110 |
79.38 |
79.38 |
78.55 |
78.55 |
-0.74 |
865 |
29,353 |
-10 |
Feb16 |
141110 |
78.56 |
78.56 |
78.56 |
78.56 |
-0.73 |
712 |
11,331 |
-51 |
Mar16 |
141110 |
78.62 |
78.62 |
78.58 |
78.58 |
-0.73 |
535 |
18,314 |
+92 |
Total Volume and Open Interest |
536,505 |
1,506,627 |
-6,286 |
e-miNY Crude Oil(NYM) |
Nov14 |
141020 |
83.100 |
83.450 |
81.600 |
82.700 |
-0.050 |
13,244 |
2,057 |
-23 |
Dec14 |
141110 |
78.475 |
79.750 |
77.125 |
77.400 |
-1.250 |
8,515 |
4,235 |
+341 |
Jan15 |
141110 |
78.575 |
79.650 |
77.100 |
77.375 |
-1.225 |
611 |
3,149 |
+318 |
Feb15 |
141110 |
78.525 |
78.525 |
77.250 |
77.350 |
-1.200 |
33 |
256 |
+1 |
Mar15 |
141110 |
78.000 |
78.000 |
77.450 |
77.450 |
-1.100 |
21 |
155 |
+16 |
Apr15 |
141110 |
77.800 |
77.800 |
77.400 |
77.575 |
-1.025 |
0 |
3 |
+0 |
May15 |
141110 |
77.750 |
77.750 |
77.750 |
77.750 |
-0.925 |
2 |
29 |
+0 |
Jun15 |
141110 |
79.500 |
79.500 |
77.925 |
77.925 |
-0.850 |
5 |
54 |
+0 |
Jul15 |
141110 |
78.025 |
78.025 |
78.025 |
78.025 |
-0.800 |
0 |
10 |
+0 |
Aug15 |
141110 |
78.125 |
78.125 |
78.125 |
78.125 |
-0.775 |
0 |
2 |
+0 |
Total Volume and Open Interest |
9,197 |
8,017 |
+682 |
NY Harbor ULSD(NYM) |
Dec14 |
141110 |
250.06 |
254.60 |
245.80 |
246.93 |
-3.02 |
65,698 |
111,573 |
-5,652 |
Jan15 |
141110 |
249.69 |
253.35 |
244.77 |
245.73 |
-3.20 |
33,710 |
76,133 |
+1,644 |
Feb15 |
141110 |
247.91 |
251.55 |
243.89 |
244.61 |
-3.15 |
17,342 |
46,909 |
-704 |
Mar15 |
141110 |
246.04 |
250.55 |
242.68 |
243.48 |
-3.05 |
12,540 |
46,312 |
-539 |
Apr15 |
141110 |
246.46 |
248.98 |
241.81 |
242.36 |
-2.96 |
5,118 |
30,993 |
+2 |
May15 |
141110 |
244.73 |
248.51 |
241.58 |
242.14 |
-2.80 |
2,184 |
11,262 |
-52 |
Jun15 |
141110 |
245.16 |
248.92 |
242.19 |
242.72 |
-2.56 |
8,240 |
27,939 |
+759 |
Jul15 |
141110 |
247.27 |
248.96 |
243.25 |
243.83 |
-2.37 |
874 |
7,009 |
+222 |
Aug15 |
141110 |
249.79 |
249.79 |
244.25 |
244.85 |
-2.27 |
680 |
4,506 |
+56 |
Sep15 |
141110 |
249.74 |
249.74 |
245.55 |
245.88 |
-2.26 |
1,396 |
5,473 |
+76 |
Oct15 |
141110 |
249.46 |
249.46 |
246.62 |
246.90 |
-2.25 |
796 |
3,942 |
-149 |
Nov15 |
141110 |
252.58 |
252.62 |
247.40 |
247.75 |
-2.25 |
526 |
3,165 |
-6 |
Dec15 |
141110 |
253.00 |
253.67 |
247.71 |
248.35 |
-2.24 |
2,213 |
21,143 |
+622 |
Jan16 |
141110 |
249.62 |
249.62 |
248.90 |
248.90 |
-2.21 |
131 |
2,162 |
+6 |
Total Volume and Open Interest |
151,668 |
405,941 |
-3,710 |
RBOB Gasoline(NYM) |
Dec14 |
141110 |
213.35 |
217.15 |
209.23 |
210.11 |
-3.41 |
78,809 |
106,471 |
-8,853 |
Jan15 |
141110 |
211.42 |
215.31 |
207.97 |
208.85 |
-3.17 |
52,472 |
71,338 |
+2,821 |
Feb15 |
141110 |
212.71 |
215.90 |
209.00 |
209.67 |
-3.04 |
17,515 |
20,191 |
+441 |
Mar15 |
141110 |
215.77 |
217.57 |
211.12 |
211.74 |
-2.81 |
12,745 |
33,419 |
-15 |
Apr15 |
141110 |
233.32 |
237.15 |
230.93 |
231.60 |
-2.56 |
6,037 |
24,796 |
+989 |
May15 |
141110 |
235.77 |
237.35 |
231.78 |
232.27 |
-2.63 |
4,112 |
16,589 |
+498 |
Jun15 |
141110 |
235.18 |
237.17 |
230.84 |
231.54 |
-2.65 |
4,909 |
19,066 |
+1,068 |
Jul15 |
141110 |
233.89 |
234.91 |
229.78 |
230.28 |
-2.68 |
691 |
6,671 |
+23 |
Aug15 |
141110 |
233.13 |
233.13 |
228.09 |
228.60 |
-2.71 |
501 |
3,121 |
-76 |
Sep15 |
141110 |
230.66 |
230.69 |
225.96 |
226.34 |
-2.78 |
926 |
6,647 |
+157 |
Total Volume and Open Interest |
181,331 |
329,800 |
-2,611 |
e-miNY RBOB Gasoline(NYM) |
Dec14 |
141110 |
210.10 |
210.11 |
210.10 |
210.10 |
-3.40 |
0 |
2 |
+0 |
Jan15 |
141110 |
208.90 |
208.90 |
208.85 |
208.90 |
-3.10 |
|
|
|
Feb15 |
141110 |
209.70 |
209.70 |
209.67 |
209.70 |
-3.00 |
|
|
|
Mar15 |
141110 |
211.70 |
211.74 |
211.70 |
211.70 |
-2.90 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Dec14 |
141110 |
4.509 |
4.544 |
4.246 |
4.255 |
-0.157 |
252,182 |
159,628 |
+5,345 |
Jan15 |
141110 |
4.600 |
4.633 |
4.341 |
4.351 |
-0.156 |
129,646 |
204,747 |
+7,898 |
Feb15 |
141110 |
4.545 |
4.576 |
4.296 |
4.305 |
-0.152 |
54,871 |
69,289 |
-1,375 |
Mar15 |
141110 |
4.423 |
4.461 |
4.193 |
4.203 |
-0.150 |
82,739 |
105,530 |
+7,009 |
Apr15 |
141110 |
3.850 |
3.866 |
3.740 |
3.761 |
-0.083 |
60,547 |
91,054 |
+3,465 |
May15 |
141110 |
3.787 |
3.800 |
3.686 |
3.708 |
-0.071 |
20,615 |
52,138 |
+1,687 |
Jun15 |
141110 |
3.772 |
3.772 |
3.715 |
3.723 |
-0.069 |
8,725 |
27,689 |
+1,012 |
Jul15 |
141110 |
3.787 |
3.799 |
3.730 |
3.748 |
-0.066 |
5,381 |
22,527 |
+432 |
Aug15 |
141110 |
3.814 |
3.814 |
3.744 |
3.759 |
-0.066 |
1,951 |
24,666 |
+399 |
Sep15 |
141110 |
3.845 |
3.845 |
3.740 |
3.755 |
-0.068 |
4,326 |
20,545 |
+1,502 |
Oct15 |
141110 |
3.863 |
3.869 |
3.755 |
3.782 |
-0.071 |
15,326 |
44,388 |
+1,772 |
Nov15 |
141110 |
3.936 |
3.936 |
3.847 |
3.859 |
-0.067 |
2,317 |
22,098 |
-60 |
Dec15 |
141110 |
4.104 |
4.108 |
4.012 |
4.025 |
-0.057 |
2,021 |
20,396 |
+170 |
Jan16 |
141110 |
4.138 |
4.155 |
4.107 |
4.133 |
-0.055 |
4,005 |
17,684 |
+393 |
Feb16 |
141110 |
4.121 |
4.121 |
4.094 |
4.102 |
-0.052 |
301 |
4,198 |
+74 |
Mar16 |
141110 |
4.073 |
4.073 |
4.025 |
4.030 |
-0.051 |
365 |
9,065 |
+157 |
Total Volume and Open Interest |
646,234 |
953,982 |
+30,084 |
Brent Crude Oil(ICE) |
Dec14 |
141110 |
83.26 |
84.97 |
81.88 |
82.34 |
-1.05 |
224,783 |
180,447 |
-27,516 |
Jan15 |
141110 |
84.00 |
85.50 |
82.50 |
82.95 |
-1.02 |
150,897 |
331,889 |
+9,806 |
Feb15 |
141110 |
84.44 |
86.03 |
83.19 |
83.57 |
-0.99 |
56,578 |
141,177 |
+4,492 |
Mar15 |
141110 |
84.91 |
86.56 |
83.87 |
84.17 |
-0.97 |
48,658 |
102,542 |
+60 |
Apr15 |
141110 |
85.70 |
87.02 |
84.43 |
84.70 |
-0.96 |
18,015 |
55,568 |
+1,016 |
May15 |
141110 |
86.17 |
87.45 |
84.85 |
85.16 |
-0.97 |
18,081 |
54,104 |
+1,352 |
Jun15 |
141110 |
86.41 |
87.88 |
85.25 |
85.56 |
-0.99 |
39,137 |
116,840 |
-1,275 |
Jul15 |
141110 |
87.12 |
88.20 |
85.86 |
85.96 |
-0.98 |
3,404 |
35,379 |
-320 |
Aug15 |
141110 |
87.34 |
88.48 |
86.04 |
86.32 |
-0.98 |
2,793 |
30,522 |
-77 |
Sep15 |
141110 |
88.35 |
88.35 |
86.52 |
86.60 |
-0.98 |
4,267 |
37,377 |
-328 |
Oct15 |
141110 |
87.93 |
87.93 |
86.81 |
86.86 |
-0.98 |
2,077 |
24,569 |
-191 |
Nov15 |
141110 |
88.80 |
88.80 |
86.81 |
87.11 |
-0.97 |
2,058 |
22,741 |
+106 |
Dec15 |
141110 |
88.14 |
89.42 |
86.98 |
87.33 |
-0.96 |
40,673 |
119,023 |
-11 |
Jan16 |
141110 |
87.56 |
87.56 |
87.56 |
87.56 |
-0.94 |
851 |
18,578 |
-19 |
Total Volume and Open Interest |
624,576 |
1,481,101 |
-13,892 |
Gas Oil(ICE) |
Nov14 |
141110 |
744.75 |
755.75 |
732.00 |
742.50 |
+1.75 |
34,766 |
35,994 |
-7,530 |
Dec14 |
141110 |
742.75 |
754.00 |
730.25 |
740.75 |
+1.75 |
95,382 |
155,596 |
+1,126 |
Jan15 |
141110 |
739.50 |
750.25 |
727.75 |
737.25 |
+1.00 |
56,777 |
78,063 |
-1,048 |
Feb15 |
141110 |
756.00 |
764.00 |
743.00 |
751.00 |
unch |
18,255 |
35,979 |
+1,968 |
Mar15 |
141110 |
755.50 |
763.50 |
743.75 |
751.00 |
-0.25 |
13,393 |
24,919 |
+638 |
Apr15 |
141110 |
757.25 |
764.25 |
744.75 |
752.50 |
-0.50 |
5,885 |
13,831 |
+629 |
May15 |
141110 |
758.75 |
766.25 |
747.75 |
754.50 |
-0.25 |
2,597 |
10,327 |
+509 |
Jun15 |
141110 |
760.75 |
768.25 |
748.75 |
756.50 |
unch |
9,024 |
27,476 |
+269 |
Jul15 |
141110 |
762.75 |
771.00 |
752.50 |
759.25 |
unch |
1,489 |
7,351 |
-29 |
Aug15 |
141110 |
766.50 |
773.75 |
755.50 |
762.00 |
unch |
720 |
4,970 |
+34 |
Total Volume and Open Interest |
244,890 |
446,476 |
-3,249 |
Ethanol(CBOT) |
Dec14 |
141110 |
1.899 |
1.923 |
1.878 |
1.921 |
+0.038 |
858 |
2,010 |
-167 |
Jan15 |
141110 |
1.779 |
1.810 |
1.774 |
1.799 |
+0.021 |
484 |
1,467 |
-170 |
Feb15 |
141110 |
1.742 |
1.742 |
1.742 |
1.742 |
+0.021 |
124 |
477 |
-11 |
Mar15 |
141110 |
1.727 |
1.729 |
1.727 |
1.728 |
+0.023 |
85 |
823 |
-51 |
Apr15 |
141110 |
1.706 |
1.706 |
1.706 |
1.706 |
+0.023 |
40 |
436 |
+16 |
May15 |
141110 |
1.696 |
1.696 |
1.696 |
1.696 |
+0.023 |
46 |
371 |
+4 |
Jun15 |
141110 |
1.702 |
1.702 |
1.702 |
1.702 |
+0.021 |
94 |
251 |
+12 |
Jul15 |
141110 |
1.691 |
1.691 |
1.691 |
1.691 |
+0.016 |
12 |
131 |
+0 |
Total Volume and Open Interest |
1,781 |
6,065 |
-362 |
WTI Crude Oil(ICE) |
Dec14 |
141110 |
78.70 |
79.84 |
77.13 |
77.40 |
-1.25 |
47,538 |
95,876 |
-7,244 |
Jan15 |
141110 |
78.55 |
79.77 |
77.14 |
77.38 |
-1.22 |
20,125 |
61,967 |
+1,792 |
Feb15 |
141110 |
78.91 |
79.68 |
77.14 |
77.36 |
-1.18 |
11,167 |
27,258 |
+844 |
Mar15 |
141110 |
79.54 |
79.54 |
77.30 |
77.44 |
-1.10 |
6,883 |
37,662 |
-116 |
Apr15 |
141110 |
79.46 |
79.46 |
77.48 |
77.58 |
-1.01 |
3,687 |
10,112 |
+1,046 |
May15 |
141110 |
78.94 |
79.43 |
77.59 |
77.75 |
-0.93 |
2,513 |
6,397 |
+141 |
Jun15 |
141110 |
79.01 |
79.87 |
77.85 |
77.92 |
-0.86 |
5,135 |
51,820 |
+28 |
Jul15 |
141110 |
78.02 |
78.02 |
78.02 |
78.02 |
-0.80 |
672 |
4,413 |
+20 |
Aug15 |
141110 |
78.12 |
78.12 |
78.12 |
78.12 |
-0.77 |
163 |
2,261 |
-8 |
Sep15 |
141110 |
78.25 |
78.25 |
78.25 |
78.25 |
-0.75 |
195 |
13,285 |
+44 |
Oct15 |
141110 |
78.35 |
78.35 |
78.35 |
78.35 |
-0.74 |
80 |
2,269 |
+4 |
Nov15 |
141110 |
78.20 |
78.46 |
78.20 |
78.46 |
-0.74 |
55 |
5,962 |
-4 |
Dec15 |
141110 |
79.50 |
80.33 |
78.40 |
78.56 |
-0.74 |
5,855 |
79,388 |
+315 |
Jan16 |
141110 |
78.55 |
78.55 |
78.55 |
78.55 |
-0.74 |
23 |
6,709 |
+1 |
Feb16 |
141110 |
78.56 |
78.56 |
78.56 |
78.56 |
-0.73 |
9 |
707 |
+8 |
Mar16 |
141110 |
78.58 |
78.58 |
78.58 |
78.58 |
-0.73 |
8 |
2,066 |
-7 |
Total Volume and Open Interest |
104,954 |
475,383 |
-3,135 |
US Dollar Index(ICE) |
Dec14 |
141110 |
87.630 |
87.930 |
87.210 |
87.910 |
+0.185 |
55,058 |
94,098 |
+5,382 |
Mar15 |
141110 |
87.735 |
88.110 |
87.480 |
88.100 |
+0.180 |
1,028 |
4,120 |
+133 |
Jun15 |
141110 |
87.800 |
88.290 |
87.715 |
88.290 |
+0.128 |
11 |
281 |
-6 |
Total Volume and Open Interest |
56,102 |
98,639 |
+5,510 |
Australian Dollar(CME) |
Dec14 |
141110 |
86.23 |
86.61 |
85.87 |
85.93 |
-0.22 |
123,050 |
130,120 |
+617 |
Mar15 |
141110 |
85.60 |
86.01 |
85.33 |
85.36 |
-0.22 |
430 |
867 |
+66 |
Jun15 |
141110 |
84.80 |
84.80 |
84.80 |
84.80 |
-0.22 |
1 |
49 |
+1 |
Total Volume and Open Interest |
123,481 |
131,077 |
+684 |
British Pound(CME) |
Dec14 |
141110 |
158.77 |
159.13 |
158.36 |
158.47 |
-0.13 |
104,012 |
148,772 |
+4,623 |
Mar15 |
141110 |
158.70 |
159.00 |
158.30 |
158.34 |
-0.13 |
136 |
2,218 |
+18 |
Jun15 |
141110 |
158.19 |
158.19 |
158.19 |
158.19 |
-0.13 |
0 |
112 |
+0 |
Total Volume and Open Interest |
104,148 |
151,146 |
+4,641 |
Canadian Dollar(CME) |
Dec14 |
141110 |
88.23 |
88.42 |
87.76 |
87.80 |
-0.38 |
53,965 |
99,882 |
+3,124 |
Mar15 |
141110 |
88.05 |
88.21 |
87.56 |
87.60 |
-0.38 |
642 |
9,964 |
+322 |
Jun15 |
141110 |
87.80 |
87.80 |
87.40 |
87.40 |
-0.38 |
47 |
1,177 |
+32 |
Sep15 |
141110 |
87.21 |
87.21 |
87.21 |
87.21 |
-0.38 |
17 |
1,124 |
-4 |
Total Volume and Open Interest |
54,671 |
112,682 |
+3,474 |
Japanese Yen(CME) |
Dec14 |
141110 |
87.35 |
87.84 |
87.04 |
87.04 |
-0.29 |
260,342 |
212,138 |
+5,960 |
Mar15 |
141110 |
87.48 |
87.88 |
87.14 |
87.14 |
-0.29 |
1,052 |
3,833 |
+31 |
Jun15 |
141110 |
87.84 |
87.84 |
87.22 |
87.24 |
-0.29 |
9 |
73 |
+1 |
Total Volume and Open Interest |
261,421 |
216,080 |
+5,996 |
Swiss Franc(CME) |
Dec14 |
141110 |
103.63 |
104.02 |
103.29 |
103.32 |
-0.10 |
64,959 |
60,613 |
-411 |
Mar15 |
141110 |
103.80 |
104.13 |
103.42 |
103.45 |
-0.08 |
58 |
394 |
+3 |
Jun15 |
141110 |
103.79 |
103.79 |
103.60 |
103.60 |
-0.08 |
0 |
22 |
+0 |
Total Volume and Open Interest |
65,017 |
61,054 |
-408 |
EuroFX(CME) |
Dec14 |
141110 |
124.66 |
125.12 |
124.21 |
124.25 |
-0.19 |
349,767 |
460,417 |
+2,980 |
Mar15 |
141110 |
124.72 |
125.20 |
124.30 |
124.33 |
-0.19 |
2,016 |
8,204 |
+127 |
Jun15 |
141110 |
124.94 |
125.15 |
124.43 |
124.43 |
-0.19 |
128 |
920 |
+1 |
Total Volume and Open Interest |
351,923 |
469,638 |
+3,114 |
Mexican Peso(CME) |
Nov14 |
141110 |
734.75 |
734.75 |
734.75 |
734.75 |
-4.25 |
|
|
|
Dec14 |
141110 |
737.12 |
738.75 |
732.88 |
733.62 |
-4.12 |
40,718 |
127,522 |
+2,274 |
Total Volume and Open Interest |
41,153 |
164,374 |
+2,162 |
Brazilian Real(CME) |
Dec14 |
141110 |
390.10 |
392.45 |
388.95 |
389.95 |
+3.15 |
1,381 |
9,356 |
+10 |
Jan15 |
141110 |
387.95 |
388.00 |
386.60 |
386.60 |
+3.10 |
20,017 |
29,898 |
-20,015 |
Feb15 |
141110 |
383.35 |
383.65 |
383.35 |
383.35 |
+3.10 |
20,192 |
20,192 |
+20,192 |
Mar15 |
141110 |
381.75 |
381.75 |
380.65 |
380.65 |
+3.15 |
20 |
12 |
+12 |
Total Volume and Open Interest |
41,610 |
71,675 |
+199 |
30-Year T-Bonds(CBOT) |
Dec14 |
141110 |
141~290 |
142~080 |
140~280 |
140~310 |
-0~220 |
292,935 |
809,927 |
-8,976 |
Mar15 |
141110 |
140~140 |
140~220 |
139~140 |
139~170 |
-0~220 |
1,623 |
5,405 |
+874 |
Jun15 |
141110 |
151~000 |
151~000 |
150~020 |
150~020 |
-0~220 |
2 |
258 |
+0 |
Total Volume and Open Interest |
294,560 |
815,590 |
-8,102 |
10-Year T-Notes(CBOT) |
Dec14 |
141110 |
126~215 |
127~005 |
126~080 |
126~085 |
-0~125 |
1,163,268 |
2,750,637 |
-10,306 |
Mar15 |
141110 |
125~315 |
126~100 |
125~170 |
125~175 |
-0~125 |
12,465 |
28,085 |
+5,214 |
Jun15 |
141110 |
125~175 |
125~300 |
125~175 |
125~175 |
-0~125 |
|
|
|
Total Volume and Open Interest |
1,175,733 |
2,778,722 |
-5,092 |
5-Year T-Notes(CBOT) |
Dec14 |
141110 |
119~180 |
119~252 |
119~100 |
119~104 |
-0~076 |
572,850 |
1,936,315 |
+2,436 |
Mar15 |
141110 |
118~280 |
118~312 |
118~182 |
118~182 |
-0~080 |
10,099 |
19,887 |
+4,237 |
Jun15 |
141110 |
118~110 |
118~190 |
118~110 |
118~110 |
-0~080 |
|
|
|
Total Volume and Open Interest |
582,949 |
1,956,202 |
+6,673 |
2 Year T-Notes(CBOT) |
Dec14 |
141110 |
109~246 |
109~262 |
109~224 |
109~226 |
-0~022 |
187,023 |
1,326,896 |
+11,535 |
Mar15 |
141110 |
109~140 |
109~142 |
109~104 |
109~106 |
-0~022 |
2,072 |
7,675 |
+1,506 |
Jun15 |
141110 |
109~046 |
109~070 |
109~046 |
109~046 |
-0~022 |
|
|
|
Total Volume and Open Interest |
189,095 |
1,334,571 |
+13,041 |
Eurodollars(CME) |
Dec14 |
141110 |
99.765 |
99.765 |
99.760 |
99.765 |
+0.005 |
47,171 |
837,585 |
+237 |
Mar15 |
141110 |
99.735 |
99.745 |
99.730 |
99.735 |
unch |
150,188 |
1,373,683 |
-9,439 |
Jun15 |
141110 |
99.610 |
99.620 |
99.595 |
99.600 |
-0.005 |
193,653 |
1,202,227 |
+17,753 |
Sep15 |
141110 |
99.410 |
99.425 |
99.380 |
99.385 |
-0.020 |
169,745 |
961,589 |
+11,664 |
Dec15 |
141110 |
99.170 |
99.195 |
99.125 |
99.130 |
-0.035 |
255,428 |
1,325,545 |
-15,781 |
Mar16 |
141110 |
98.935 |
98.965 |
98.875 |
98.880 |
-0.050 |
168,756 |
908,733 |
-8,352 |
Jun16 |
141110 |
98.685 |
98.730 |
98.630 |
98.630 |
-0.055 |
148,483 |
774,686 |
-28 |
Sep16 |
141110 |
98.440 |
98.490 |
98.380 |
98.380 |
-0.055 |
125,697 |
682,789 |
-2,453 |
Dec16 |
141110 |
98.195 |
98.255 |
98.135 |
98.140 |
-0.050 |
166,225 |
911,609 |
-6,690 |
Mar17 |
141110 |
97.995 |
98.055 |
97.930 |
97.935 |
-0.055 |
92,486 |
509,404 |
-6,358 |
Jun17 |
141110 |
97.810 |
97.870 |
97.745 |
97.745 |
-0.060 |
78,315 |
436,519 |
+4,346 |
Sep17 |
141110 |
97.650 |
97.715 |
97.585 |
97.590 |
-0.060 |
68,028 |
355,921 |
-5,273 |
Dec17 |
141110 |
97.505 |
97.570 |
97.445 |
97.450 |
-0.055 |
78,059 |
376,327 |
-7,107 |
Mar18 |
141110 |
97.395 |
97.455 |
97.335 |
97.340 |
-0.050 |
30,543 |
255,721 |
+68 |
Jun18 |
141110 |
97.295 |
97.355 |
97.235 |
97.240 |
-0.050 |
25,663 |
178,064 |
+215 |
Sep18 |
141110 |
97.205 |
97.265 |
97.150 |
97.155 |
-0.050 |
32,053 |
114,593 |
-324 |
Dec18 |
141110 |
97.125 |
97.185 |
97.070 |
97.075 |
-0.050 |
33,490 |
204,405 |
+4,700 |
Mar19 |
141110 |
97.065 |
97.120 |
97.010 |
97.015 |
-0.045 |
23,298 |
112,598 |
+1,589 |
Total Volume and Open Interest |
|
|
|
Ultra T-Bond(CBOT) |
Dec14 |
141110 |
157~19 |
158~06 |
156~02 |
156~08 |
-1~01 |
70,280 |
513,209 |
-1,934 |
Mar15 |
141110 |
155~27 |
156~28 |
155~27 |
155~27 |
-1~01 |
45 |
77 |
+0 |
Jun15 |
141110 |
155~27 |
156~28 |
155~27 |
155~27 |
-1~01 |
|
|
|
Total Volume and Open Interest |
70,325 |
513,286 |
-1,934 |
30 Day Federal Funds(CBOT) |
Nov14 |
141110 |
99.908 |
99.908 |
99.908 |
99.908 |
unch |
1,565 |
41,291 |
+388 |
Dec14 |
141110 |
99.895 |
99.900 |
99.895 |
99.895 |
-0.005 |
1,318 |
48,171 |
+974 |
Jan15 |
141110 |
99.905 |
99.905 |
99.900 |
99.905 |
unch |
789 |
49,785 |
+150 |
Feb15 |
141110 |
99.905 |
99.905 |
99.900 |
99.900 |
unch |
4,725 |
64,095 |
+3,138 |
Mar15 |
141110 |
99.890 |
99.895 |
99.890 |
99.890 |
unch |
4,934 |
64,349 |
+2,399 |
Apr15 |
141110 |
99.880 |
99.880 |
99.875 |
99.875 |
unch |
3,562 |
64,415 |
-1,084 |
Total Volume and Open Interest |
40,396 |
674,636 |
+8,827 |
3-Mth Euro-Yen(CME) |
Dec14 |
141110 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
141110 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
141110 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Sep15 |
141110 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec15 |
141110 |
99.830 |
99.830 |
99.830 |
99.830 |
unch |
|
|
|
Mar16 |
141110 |
99.690 |
99.690 |
99.690 |
99.690 |
unch |
|
|
|
Jun16 |
141110 |
99.550 |
99.550 |
99.550 |
99.550 |
unch |
|
|
|
Sep16 |
141110 |
99.410 |
99.410 |
99.410 |
99.410 |
unch |
|
|
|
Dec16 |
141110 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
|
|
|
Mar17 |
141110 |
99.610 |
99.610 |
99.610 |
99.610 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec14 |
141110 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
141110 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
141110 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
1 |
+0 |
Sep15 |
141110 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
141110 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
0 |
33 |
+0 |
Mar16 |
141110 |
99.69 |
99.69 |
99.69 |
99.69 |
unch |
|
|
|
Jun16 |
141110 |
99.55 |
99.55 |
99.55 |
99.55 |
unch |
|
|
|
Sep16 |
141110 |
99.41 |
99.41 |
99.41 |
99.41 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
69 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec14 |
141110 |
146.36 |
146.63 |
146.33 |
146.62 |
+0.24 |
3,319 |
21,597 |
-846 |
Mar15 |
141110 |
146.46 |
146.46 |
146.18 |
146.18 |
+0.38 |
2 |
10 |
+0 |
Jun15 |
141110 |
145.61 |
145.61 |
145.61 |
145.61 |
+0.38 |
|
|
|
Total Volume and Open Interest |
3,321 |
21,607 |
-846 |
Euro-Bund(EUREX) |
Dec14 |
141110 |
151.37 |
151.59 |
151.08 |
151.30 |
+0.03 |
715,466 |
1,221,970 |
+7,837 |
Mar15 |
141110 |
152.16 |
152.35 |
151.85 |
152.06 |
+0.04 |
4,397 |
45,273 |
-247 |
Jun15 |
141110 |
150.20 |
150.20 |
150.20 |
150.20 |
+0.03 |
0 |
5 |
+0 |
Total Volume and Open Interest |
719,863 |
1,267,248 |
+7,590 |
Euro-Bobl(EUREX) |
Dec14 |
141110 |
128.21 |
128.24 |
128.07 |
128.12 |
-0.06 |
322,735 |
924,656 |
+8,048 |
Mar15 |
141110 |
129.50 |
129.50 |
129.42 |
129.42 |
-0.04 |
151 |
4,793 |
+139 |
Jun15 |
141110 |
128.12 |
128.12 |
128.12 |
128.12 |
-0.06 |
|
|
|
Total Volume and Open Interest |
322,886 |
929,449 |
+8,187 |
3-Mth Euribor(EUREX) |
Dec14 |
141110 |
99.915 |
99.915 |
99.915 |
99.915 |
unch |
2 |
4,814 |
-2 |
Mar15 |
141110 |
99.915 |
99.915 |
99.915 |
99.915 |
-0.005 |
1,050 |
4,411 |
-543 |
Jun15 |
141110 |
99.920 |
99.925 |
99.920 |
99.925 |
-0.005 |
0 |
2,075 |
+0 |
Total Volume and Open Interest |
1,082 |
51,273 |
-561 |
Long Gilt(LIFFE) |
Dec14 |
141110 |
115~19 |
116~03 |
115~16 |
115~23 |
+0~06 |
152,918 |
401,345 |
-777 |
Mar15 |
141110 |
114~28 |
114~28 |
114~28 |
114~28 |
+0~07 |
|
|
|
Total Volume and Open Interest |
152,918 |
401,345 |
-777 |
3-Mth Short Sterling(LIFFE) |
Dec14 |
141110 |
99.43 |
99.43 |
99.42 |
99.42 |
-0.01 |
37,323 |
419,749 |
+5,312 |
Mar15 |
141110 |
99.34 |
99.35 |
99.33 |
99.34 |
unch |
31,675 |
409,992 |
+2,717 |
Jun15 |
141110 |
99.22 |
99.24 |
99.22 |
99.23 |
+0.01 |
28,232 |
511,160 |
+3,649 |
Sep15 |
141110 |
99.07 |
99.10 |
99.06 |
99.08 |
+0.02 |
22,237 |
324,525 |
+6,207 |
Dec15 |
141110 |
98.89 |
98.93 |
98.89 |
98.90 |
+0.01 |
28,599 |
359,061 |
+433 |
Mar16 |
141110 |
98.72 |
98.77 |
98.71 |
98.73 |
+0.01 |
25,490 |
214,200 |
+4,353 |
Total Volume and Open Interest |
273,856 |
3,259,121 |
+33,438 |
3-Mth Euribor(LIFFE) |
Dec14 |
141110 |
99.915 |
99.920 |
99.910 |
99.910 |
-0.005 |
54,407 |
470,265 |
+2,959 |
Mar15 |
141110 |
99.920 |
99.925 |
99.910 |
99.915 |
-0.005 |
47,321 |
397,043 |
+4,523 |
Jun15 |
141110 |
99.930 |
99.930 |
99.920 |
99.920 |
-0.005 |
41,937 |
340,886 |
-2,915 |
Total Volume and Open Interest |
487,631 |
3,309,834 |
+43,853 |
3-Mth Aus T-Bills(SFE) |
Dec14 |
141110 |
97.25 |
97.26 |
97.23 |
97.26 |
unch |
13,498 |
136,419 |
-1,435 |
Mar15 |
141110 |
97.28 |
97.29 |
97.24 |
97.27 |
-0.01 |
25,795 |
222,607 |
+3,833 |
Jun15 |
141110 |
97.30 |
97.32 |
97.27 |
97.30 |
unch |
14,202 |
215,621 |
+599 |
Sep15 |
141110 |
97.29 |
97.32 |
97.26 |
97.30 |
+0.01 |
10,292 |
159,571 |
+1,839 |
Dec15 |
141110 |
97.25 |
97.28 |
97.23 |
97.27 |
+0.02 |
10,383 |
96,773 |
+152 |
Mar16 |
141110 |
97.18 |
97.23 |
97.17 |
97.21 |
+0.02 |
8,801 |
57,842 |
+1,912 |
Jun16 |
141110 |
97.12 |
97.17 |
97.11 |
97.15 |
+0.03 |
3,630 |
30,590 |
+1,179 |
Sep16 |
141110 |
97.06 |
97.10 |
97.06 |
97.10 |
+0.03 |
1,690 |
20,335 |
+382 |
Dec16 |
141110 |
97.02 |
97.05 |
97.02 |
97.05 |
+0.04 |
420 |
3,425 |
+322 |
Mar17 |
141110 |
96.98 |
96.99 |
96.98 |
96.99 |
+0.04 |
402 |
2,975 |
+221 |
Total Volume and Open Interest |
89,728 |
948,806 |
+9,551 |
10-Year Aus T-Bonds(SFE) |
Dec14 |
141110 |
96.63 |
96.72 |
96.62 |
96.70 |
+0.07 |
103,029 |
664,122 |
+7,148 |
Mar15 |
141110 |
96.70 |
96.70 |
96.70 |
96.70 |
+0.07 |
|
|
|
Total Volume and Open Interest |
103,029 |
664,122 |
+7,148 |
3-Year Aus T-Bonds(SFE) |
Dec14 |
141110 |
97.39 |
97.45 |
97.38 |
97.44 |
+0.05 |
150,740 |
668,141 |
-10,056 |
Mar15 |
141110 |
97.44 |
97.44 |
97.44 |
97.44 |
+0.05 |
|
|
|
Total Volume and Open Interest |
150,740 |
668,141 |
-10,056 |
Gold(CMX) |
Dec14 |
141110 |
1176.8 |
1177.5 |
1146.7 |
1159.8 |
-10.0 |
168,560 |
257,383 |
+3,017 |
Feb15 |
141110 |
1177.0 |
1177.0 |
1147.7 |
1160.7 |
-9.9 |
15,919 |
67,640 |
+2,075 |
Apr15 |
141110 |
1174.0 |
1174.8 |
1148.5 |
1161.2 |
-9.8 |
1,955 |
28,753 |
+992 |
Jun15 |
141110 |
1174.9 |
1178.4 |
1149.4 |
1161.7 |
-9.8 |
2,459 |
19,781 |
+699 |
Aug15 |
141110 |
1174.7 |
1175.3 |
1162.2 |
1162.2 |
-9.8 |
351 |
6,394 |
+222 |
Oct15 |
141110 |
1175.5 |
1175.5 |
1163.0 |
1163.0 |
-9.9 |
75 |
2,618 |
+10 |
Dec15 |
141110 |
1180.0 |
1180.1 |
1151.5 |
1163.9 |
-10.0 |
2,929 |
15,442 |
-345 |
Feb16 |
141110 |
1172.4 |
1172.4 |
1164.9 |
1164.9 |
-10.0 |
2 |
2,405 |
+0 |
Apr16 |
141110 |
1164.4 |
1166.1 |
1162.6 |
1166.1 |
-10.0 |
5 |
256 |
+5 |
Jun16 |
141110 |
1167.5 |
1167.5 |
1167.5 |
1167.5 |
-10.0 |
202 |
4,297 |
-2 |
Aug16 |
141110 |
1169.2 |
1169.2 |
1169.2 |
1169.2 |
-10.0 |
|
|
|
Total Volume and Open Interest |
192,719 |
420,955 |
+6,679 |
Silver(CMX) |
Dec14 |
141110 |
1580.0 |
1588.0 |
1548.0 |
1567.1 |
-4.3 |
47,554 |
105,613 |
-3,782 |
Mar15 |
141110 |
1586.0 |
1593.0 |
1554.5 |
1572.4 |
-4.2 |
6,485 |
27,163 |
+2,128 |
May15 |
141110 |
1580.0 |
1591.0 |
1558.0 |
1574.6 |
-4.1 |
480 |
7,453 |
+4 |
Jul15 |
141110 |
1576.7 |
1576.7 |
1576.7 |
1576.7 |
-3.9 |
47 |
5,392 |
+0 |
Sep15 |
141110 |
1578.7 |
1578.7 |
1578.7 |
1578.7 |
-3.9 |
11 |
2,122 |
+4 |
Dec15 |
141110 |
1585.5 |
1600.0 |
1565.0 |
1581.4 |
-3.9 |
541 |
11,540 |
+198 |
Mar16 |
141110 |
1584.4 |
1584.4 |
1584.4 |
1584.4 |
-3.9 |
4 |
397 |
+0 |
Total Volume and Open Interest |
55,351 |
168,666 |
-1,473 |
Platinum(NYMEX) |
Jan15 |
141110 |
1216.7 |
1221.5 |
1193.5 |
1206.9 |
-5.9 |
11,179 |
56,388 |
+491 |
Apr15 |
141110 |
1218.0 |
1218.0 |
1197.4 |
1208.2 |
-5.9 |
347 |
3,778 |
+235 |
Jul15 |
141110 |
1210.2 |
1210.2 |
1210.2 |
1210.2 |
-5.9 |
2 |
14 |
+1 |
Oct15 |
141110 |
1212.9 |
1212.9 |
1212.9 |
1212.9 |
-5.9 |
0 |
4 |
+0 |
Total Volume and Open Interest |
11,529 |
60,196 |
+726 |
Palladium(NYMEX) |
Dec14 |
141110 |
771.05 |
776.50 |
761.00 |
766.25 |
-6.30 |
5,096 |
29,195 |
-135 |
Mar15 |
141110 |
768.45 |
775.00 |
763.00 |
767.30 |
-6.20 |
726 |
5,456 |
+548 |
Jun15 |
141110 |
767.30 |
767.30 |
767.30 |
767.30 |
-6.20 |
0 |
31 |
+0 |
Total Volume and Open Interest |
5,822 |
34,683 |
+413 |
Copper(CMX) |
Dec14 |
141110 |
304.10 |
305.10 |
301.35 |
302.00 |
-1.85 |
36,392 |
90,667 |
-2,212 |
Mar15 |
141110 |
303.50 |
304.50 |
300.95 |
301.55 |
-1.70 |
10,173 |
56,823 |
+2,789 |
May15 |
141110 |
302.55 |
303.95 |
301.15 |
301.35 |
-1.60 |
1,094 |
9,033 |
+278 |
Jul15 |
141110 |
302.80 |
303.50 |
300.90 |
301.20 |
-1.60 |
278 |
2,799 |
+57 |
Sep15 |
141110 |
302.35 |
302.40 |
301.10 |
301.10 |
-1.55 |
80 |
1,141 |
+21 |
Total Volume and Open Interest |
48,477 |
166,647 |
+884 |
DJIA Index(CBOT) |
Dec14 |
141110 |
17508 |
17557 |
17487 |
17553 |
+52 |
38 |
11,091 |
+9 |
Mar15 |
141110 |
17478 |
17478 |
17429 |
17478 |
+49 |
0 |
2 |
+0 |
Jun15 |
141110 |
17392 |
17392 |
17343 |
17392 |
+49 |
|
|
|
Sep15 |
141110 |
17302 |
17302 |
17253 |
17302 |
+49 |
|
|
|
Total Volume and Open Interest |
38 |
11,093 |
+9 |
E-mini DJIA Index(CBOT) |
Dec14 |
141110 |
17499 |
17569 |
17472 |
17553 |
+52 |
136,570 |
132,964 |
+25 |
Mar15 |
141110 |
17418 |
17490 |
17404 |
17478 |
+49 |
66 |
436 |
+51 |
Jun15 |
141110 |
17411 |
17411 |
17392 |
17392 |
+49 |
0 |
21 |
-3 |
Sep15 |
141110 |
17302 |
17302 |
17302 |
17302 |
+49 |
|
|
|
Total Volume and Open Interest |
136,636 |
133,421 |
+73 |
S & P 500(CME) |
Dec14 |
141110 |
2025.60 |
2035.00 |
2021.10 |
2034.10 |
+8.10 |
9,691 |
140,302 |
-2,502 |
Mar15 |
141110 |
2026.40 |
2027.30 |
2018.00 |
2026.40 |
+8.10 |
172 |
7,602 |
+146 |
Jun15 |
141110 |
2018.70 |
2019.50 |
2018.70 |
2018.70 |
+8.20 |
120 |
2,029 |
+116 |
Sep15 |
141110 |
2011.80 |
2012.60 |
2011.80 |
2011.80 |
+8.20 |
0 |
80 |
+0 |
Total Volume and Open Interest |
9,983 |
150,028 |
-2,240 |
S & P 500 E-Mini(Globex) |
Dec14 |
141110 |
2025.75 |
2035.00 |
2021.00 |
2034.00 |
+8.00 |
1,434,905 |
2,863,233 |
+6,399 |
Mar15 |
141110 |
2018.00 |
2027.00 |
2013.50 |
2026.50 |
+8.25 |
1,991 |
40,508 |
+299 |
Total Volume and Open Interest |
1,437,130 |
2,907,101 |
+6,736 |
NASDAQ 100(CME) |
Dec14 |
141110 |
4160.30 |
4177.00 |
4144.50 |
4170.30 |
+19.50 |
848 |
10,214 |
+284 |
Mar15 |
141110 |
4163.30 |
4163.30 |
4163.30 |
4163.30 |
+19.50 |
|
|
|
Jun15 |
141110 |
4151.30 |
4151.30 |
4151.30 |
4151.30 |
+19.50 |
|
|
|
Total Volume and Open Interest |
848 |
10,214 |
+284 |
NASDAQ 100 E-Mini(Globex) |
Dec14 |
141110 |
4152.80 |
4178.50 |
4144.00 |
4170.30 |
+19.50 |
233,284 |
347,485 |
+7,237 |
Mar15 |
141110 |
4142.00 |
4171.30 |
4137.50 |
4163.30 |
+19.50 |
256 |
722 |
+39 |
Total Volume and Open Interest |
233,540 |
348,277 |
+7,276 |
S & P Midcap 400(CME) |
Dec14 |
141110 |
1431.50 |
1431.50 |
1431.50 |
1431.50 |
+5.10 |
0 |
4,790 |
+0 |
Mar15 |
141110 |
1428.20 |
1428.20 |
1428.20 |
1428.20 |
+5.10 |
|
|
|
Jun15 |
141110 |
1426.20 |
1426.20 |
1426.20 |
1426.20 |
+5.10 |
|
|
|
Total Volume and Open Interest |
0 |
4,790 |
+0 |
Volatility Index(CBOE) |
Nov14 |
141110 |
14.85 |
14.95 |
13.80 |
14.00 |
-0.80 |
64,019 |
130,949 |
-398 |
Dec14 |
141110 |
15.50 |
15.65 |
14.90 |
14.95 |
-0.55 |
55,189 |
97,680 |
+9,352 |
Jan15 |
141110 |
16.35 |
16.45 |
15.80 |
15.85 |
-0.55 |
15,480 |
42,673 |
+1,539 |
Feb15 |
141110 |
17.00 |
17.05 |
16.50 |
16.55 |
-0.45 |
10,186 |
32,736 |
-67 |
Total Volume and Open Interest |
161,276 |
367,964 |
+12,227 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec14 |
141110 |
16805 |
17000 |
16735 |
16960 |
+140 |
26,163 |
65,718 |
+371 |
Mar15 |
141110 |
16860 |
17010 |
16825 |
17005 |
+145 |
14 |
2,134 |
+0 |
Total Volume and Open Interest |
26,177 |
67,852 |
+371 |
Nikkei 225(SGX) |
Dec14 |
141110 |
16900 |
16915 |
16680 |
16775 |
-140 |
163,432 |
319,112 |
+3,753 |
Mar15 |
141110 |
16850 |
16850 |
16730 |
16755 |
-140 |
55 |
2,982 |
+71 |
Jun15 |
141110 |
16665 |
16665 |
16665 |
16665 |
-140 |
5 |
2,601 |
-5 |
Total Volume and Open Interest |
163,734 |
346,583 |
+4,999 |
CAC 40(EURONEXT) |
Nov14 |
141110 |
4201.0 |
4224.5 |
4172.0 |
4221.5 |
+32.5 |
150,287 |
255,186 |
+2,216 |
Dec14 |
141110 |
4185.0 |
4212.0 |
4164.0 |
4210.5 |
+32.0 |
353 |
13,011 |
+8 |
Jan15 |
141110 |
4211.5 |
4211.5 |
4211.5 |
4211.5 |
+32.0 |
|
|
|
Total Volume and Open Interest |
150,640 |
268,290 |
+2,224 |
Hang Seng Index(HKFE) |
Nov14 |
141110 |
23509 |
24199 |
23438 |
23741 |
+237 |
37,821 |
101,878 |
+115 |
Dec14 |
141110 |
23528 |
24210 |
23464 |
23758 |
+240 |
802 |
8,927 |
+230 |
Total Volume and Open Interest |
38,650 |
112,882 |
+349 |
DAX(EUREX) |
Dec14 |
141110 |
9301.0 |
9352.5 |
9221.0 |
9341.5 |
+49.5 |
153,537 |
128,000 |
+1,756 |
Mar15 |
141110 |
9308.0 |
9360.0 |
9235.0 |
9349.5 |
+49.0 |
557 |
9,622 |
+307 |
Jun15 |
141110 |
9325.0 |
9366.0 |
9309.0 |
9366.0 |
+49.5 |
100 |
1,033 |
-7 |
Total Volume and Open Interest |
154,194 |
138,655 |
+2,056 |
FT-SE 100(EURONEXT) |
Dec14 |
141110 |
6562.00 |
6606.50 |
6548.00 |
6595.50 |
+38.50 |
99,546 |
557,166 |
+1,078 |
Mar15 |
141110 |
6515.00 |
6540.50 |
6515.00 |
6540.50 |
+38.50 |
25 |
16,069 |
+4 |
Jun15 |
141110 |
6486.50 |
6486.50 |
6486.50 |
6486.50 |
+38.50 |
0 |
70 |
+0 |
Total Volume and Open Interest |
99,571 |
573,305 |
+1,082 |
SPI 200(SFE) |
Dec14 |
141110 |
5552.0 |
5566.0 |
5513.0 |
5540.0 |
-13.0 |
29,735 |
226,111 |
+3,421 |
Mar15 |
141110 |
5510.0 |
5510.0 |
5502.0 |
5502.0 |
-11.0 |
72 |
3,257 |
+61 |
Jun15 |
141110 |
5500.0 |
5500.0 |
5500.0 |
5500.0 |
-11.0 |
68 |
2,555 |
-100 |
Total Volume and Open Interest |
29,897 |
234,446 |
+3,234 |
FTSE MIB(ISE) |
Dec14 |
141110 |
19040.00 |
19250.00 |
18955.00 |
19215.00 |
+155.00 |
49,835 |
41,785 |
-1,328 |
Mar15 |
141110 |
19010.00 |
19235.00 |
19005.00 |
19235.00 |
+155.00 |
35 |
444 |
+10 |
Jun15 |
141110 |
18880.00 |
18880.00 |
18880.00 |
18880.00 |
+155.00 |
|
|
|
Total Volume and Open Interest |
49,870 |
42,229 |
-1,318 |
KOSPI 200(KFE) |
Dec14 |
141110 |
250.80 |
250.85 |
250.65 |
250.80 |
+2.50 |
202,560 |
135,586 |
+282 |
Mar15 |
141110 |
249.60 |
249.60 |
249.40 |
249.50 |
+2.50 |
437 |
3,633 |
+78 |
Jun15 |
141110 |
250.90 |
250.90 |
250.90 |
250.90 |
+2.55 |
2 |
1,295 |
+0 |
Total Volume and Open Interest |
202,999 |
140,962 |
+360 |
GSCI(CME) |
Nov14 |
141110 |
528.00 |
537.35 |
528.00 |
528.00 |
-6.00 |
122 |
9,082 |
-94 |
Dec14 |
141110 |
529.90 |
539.00 |
529.90 |
529.90 |
-5.90 |
101 |
747 |
+100 |
Jan15 |
141110 |
531.40 |
540.00 |
531.40 |
531.40 |
-5.90 |
|
|
|
Total Volume and Open Interest |
223 |
9,829 |
+6 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|