|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu November 13, 2014 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Nov14 |
141113 |
1048.50 |
1068.25 |
1044.75 |
1050.50 |
+2.25 |
3,897 |
4,095 |
-1,792 |
| Jan15 |
141113 |
1047.75 |
1072.50 |
1044.75 |
1053.50 |
+5.75 |
157,783 |
305,376 |
-6 |
| Mar15 |
141113 |
1053.25 |
1078.00 |
1050.50 |
1059.75 |
+6.25 |
48,651 |
115,075 |
-487 |
| May15 |
141113 |
1058.00 |
1082.00 |
1055.00 |
1064.50 |
+6.25 |
18,732 |
67,565 |
+1,294 |
| Jul15 |
141113 |
1063.00 |
1085.50 |
1059.75 |
1069.00 |
+6.25 |
26,841 |
74,493 |
+8 |
| Aug15 |
141113 |
1068.00 |
1084.00 |
1063.25 |
1069.50 |
+6.25 |
513 |
3,600 |
+104 |
| Sep15 |
141113 |
1039.50 |
1057.75 |
1039.50 |
1049.00 |
+7.25 |
256 |
1,002 |
+30 |
| Nov15 |
141113 |
1025.00 |
1045.75 |
1024.50 |
1035.25 |
+9.25 |
13,347 |
84,607 |
+615 |
| Jan16 |
141113 |
1044.00 |
1048.50 |
1031.75 |
1040.50 |
+8.75 |
96 |
1,356 |
-9 |
| Mar16 |
141113 |
1045.50 |
1046.25 |
1037.00 |
1046.25 |
+9.25 |
67 |
677 |
+6 |
| May16 |
141113 |
1049.00 |
1049.00 |
1039.75 |
1049.00 |
+9.25 |
65 |
313 |
+52 |
| Jul16 |
141113 |
1049.50 |
1054.75 |
1045.25 |
1054.75 |
+9.50 |
79 |
300 |
+37 |
| Aug16 |
141113 |
1053.25 |
1053.25 |
1043.50 |
1053.25 |
+9.75 |
0 |
28 |
+0 |
| Sep16 |
141113 |
1040.00 |
1040.00 |
1030.50 |
1040.00 |
+9.50 |
0 |
17 |
+0 |
| Total Volume and Open Interest |
270,514 |
660,607 |
-68 |
| Soybean Meal(CBOT) |
| Dec14 |
141113 |
396.10 |
407.70 |
390.50 |
393.50 |
-1.50 |
48,602 |
106,668 |
-2,839 |
| Jan15 |
141113 |
381.70 |
391.20 |
376.70 |
379.70 |
-1.00 |
29,542 |
91,782 |
+2,715 |
| Mar15 |
141113 |
366.30 |
374.40 |
362.50 |
365.20 |
-0.60 |
23,847 |
82,946 |
+2,169 |
| May15 |
141113 |
357.60 |
365.50 |
355.00 |
358.10 |
+1.00 |
10,048 |
39,919 |
+642 |
| Jul15 |
141113 |
355.60 |
363.90 |
354.10 |
357.40 |
+1.60 |
6,760 |
34,125 |
+426 |
| Aug15 |
141113 |
356.00 |
361.50 |
353.80 |
356.60 |
+2.10 |
1,025 |
6,392 |
-193 |
| Sep15 |
141113 |
358.60 |
359.90 |
352.70 |
355.20 |
+2.50 |
701 |
5,046 |
+35 |
| Oct15 |
141113 |
349.40 |
349.90 |
345.70 |
348.40 |
+2.70 |
388 |
4,562 |
-34 |
| Dec15 |
141113 |
343.60 |
350.30 |
341.90 |
346.00 |
+3.10 |
1,252 |
17,238 |
+205 |
| Jan16 |
141113 |
347.10 |
347.10 |
343.60 |
346.60 |
+3.00 |
14 |
1,046 |
+6 |
| Total Volume and Open Interest |
122,193 |
390,678 |
+3,127 |
| Soybean Oil(CBOT) |
| Dec14 |
141113 |
32.30 |
32.56 |
31.98 |
32.07 |
-0.15 |
51,426 |
120,742 |
-5,552 |
| Jan15 |
141113 |
32.42 |
32.72 |
32.16 |
32.23 |
-0.14 |
28,127 |
113,013 |
+2,813 |
| Mar15 |
141113 |
32.58 |
32.90 |
32.36 |
32.44 |
-0.12 |
18,173 |
58,940 |
+1,570 |
| May15 |
141113 |
32.87 |
33.10 |
32.59 |
32.67 |
-0.10 |
7,172 |
30,298 |
+110 |
| Jul15 |
141113 |
33.08 |
33.30 |
32.83 |
32.91 |
-0.10 |
3,767 |
39,965 |
-31 |
| Aug15 |
141113 |
33.18 |
33.29 |
32.95 |
33.01 |
-0.08 |
385 |
5,846 |
+71 |
| Sep15 |
141113 |
33.21 |
33.34 |
32.99 |
33.04 |
-0.06 |
246 |
4,390 |
+9 |
| Oct15 |
141113 |
33.16 |
33.19 |
32.89 |
32.90 |
-0.07 |
61 |
4,475 |
+7 |
| Dec15 |
141113 |
33.04 |
33.26 |
32.87 |
32.91 |
-0.08 |
717 |
17,699 |
+80 |
| Jan16 |
141113 |
33.06 |
33.15 |
33.06 |
33.06 |
-0.09 |
0 |
1,457 |
+0 |
| Total Volume and Open Interest |
110,074 |
399,380 |
-923 |
| Canola(WCE) |
| Nov14 |
141113 |
440.0 |
440.0 |
440.0 |
440.0 |
-5.0 |
0 |
39 |
+0 |
| Jan15 |
141113 |
430.0 |
433.7 |
420.3 |
424.6 |
-5.0 |
7,780 |
80,921 |
-262 |
| Mar15 |
141113 |
430.6 |
435.0 |
423.7 |
428.8 |
-1.7 |
2,777 |
31,431 |
+1,066 |
| May15 |
141113 |
430.8 |
436.5 |
426.0 |
431.2 |
+0.3 |
1,003 |
9,837 |
-46 |
| Jul15 |
141113 |
434.8 |
437.5 |
428.0 |
434.5 |
+2.9 |
1,273 |
10,199 |
+443 |
| Total Volume and Open Interest |
13,081 |
138,561 |
+1,287 |
| Corn(CBOT) |
| Dec14 |
141113 |
377.00 |
389.00 |
377.00 |
386.25 |
+8.50 |
225,095 |
473,151 |
-26,765 |
| Mar15 |
141113 |
389.50 |
401.25 |
389.50 |
398.75 |
+8.25 |
112,676 |
433,605 |
+23,554 |
| May15 |
141113 |
398.25 |
409.75 |
398.25 |
407.25 |
+8.25 |
29,996 |
109,701 |
+4,696 |
| Jul15 |
141113 |
406.00 |
417.00 |
405.75 |
414.25 |
+7.50 |
25,394 |
121,927 |
+1,934 |
| Sep15 |
141113 |
413.00 |
423.25 |
413.00 |
421.00 |
+7.50 |
2,374 |
25,174 |
+134 |
| Dec15 |
141113 |
421.25 |
432.25 |
421.25 |
429.00 |
+6.50 |
21,528 |
141,046 |
+1,561 |
| Mar16 |
141113 |
432.00 |
440.00 |
431.00 |
436.75 |
+5.75 |
226 |
12,820 |
+49 |
| May16 |
141113 |
439.75 |
443.00 |
437.00 |
442.50 |
+5.50 |
9 |
1,453 |
+0 |
| Jul16 |
141113 |
445.00 |
450.00 |
441.50 |
446.75 |
+5.25 |
47 |
2,181 |
+20 |
| Sep16 |
141113 |
437.00 |
437.00 |
431.25 |
436.00 |
+4.75 |
0 |
609 |
+0 |
| Total Volume and Open Interest |
417,496 |
1,328,322 |
+5,298 |
| Wheat(CBOT) |
| Dec14 |
141113 |
542.00 |
559.00 |
537.00 |
553.75 |
+11.00 |
95,070 |
144,000 |
-19,724 |
| Mar15 |
141113 |
547.50 |
557.25 |
541.00 |
556.00 |
+8.00 |
78,073 |
155,191 |
+18,374 |
| May15 |
141113 |
553.25 |
563.75 |
551.00 |
562.50 |
+7.25 |
15,120 |
38,053 |
+2,952 |
| Jul15 |
141113 |
560.50 |
570.00 |
558.00 |
568.50 |
+7.00 |
8,759 |
48,051 |
+890 |
| Sep15 |
141113 |
570.00 |
578.50 |
570.00 |
577.50 |
+7.25 |
1,081 |
7,538 |
+400 |
| Dec15 |
141113 |
582.00 |
590.00 |
579.00 |
589.00 |
+6.75 |
759 |
18,703 |
+79 |
| Total Volume and Open Interest |
198,876 |
413,592 |
+2,984 |
| Wheat(KCBT) |
| Dec14 |
141113 |
599.25 |
610.00 |
594.00 |
605.25 |
+6.00 |
21,520 |
53,822 |
-6,214 |
| Mar15 |
141113 |
598.25 |
608.75 |
593.00 |
606.00 |
+7.00 |
21,359 |
61,175 |
+6,075 |
| May15 |
141113 |
598.00 |
610.50 |
598.00 |
609.25 |
+8.25 |
5,028 |
14,892 |
+177 |
| Jul15 |
141113 |
597.00 |
608.50 |
595.50 |
606.50 |
+8.50 |
3,637 |
23,591 |
-30 |
| Sep15 |
141113 |
614.25 |
618.25 |
609.25 |
618.25 |
+9.00 |
97 |
3,704 |
-6 |
| Dec15 |
141113 |
627.75 |
634.00 |
624.25 |
633.00 |
+8.75 |
86 |
3,057 |
-10 |
| Total Volume and Open Interest |
51,736 |
160,533 |
-8 |
| Wheat(MGE) |
| Dec14 |
141113 |
580.50 |
589.75 |
578.00 |
584.25 |
+3.00 |
4,718 |
21,917 |
-1,400 |
| Mar15 |
141113 |
589.50 |
598.00 |
587.75 |
592.75 |
+2.25 |
4,976 |
27,629 |
+1,208 |
| May15 |
141113 |
596.25 |
606.00 |
596.25 |
601.00 |
+2.50 |
1,515 |
7,157 |
-142 |
| Jul15 |
141113 |
606.50 |
614.00 |
606.50 |
609.50 |
+3.00 |
1,923 |
5,332 |
+605 |
| Sep15 |
141113 |
615.00 |
622.50 |
615.00 |
618.25 |
+3.75 |
192 |
3,477 |
+20 |
| Total Volume and Open Interest |
13,511 |
68,688 |
+340 |
| Oats(CBOT) |
| Dec14 |
141113 |
340.00 |
344.50 |
337.00 |
338.75 |
+0.75 |
459 |
3,557 |
-314 |
| Mar15 |
141113 |
338.50 |
344.00 |
338.25 |
342.00 |
+3.75 |
478 |
5,406 |
+310 |
| May15 |
141113 |
337.50 |
343.00 |
337.50 |
343.00 |
+5.50 |
26 |
680 |
+12 |
| Jul15 |
141113 |
333.50 |
338.50 |
332.00 |
338.50 |
+6.50 |
3 |
236 |
+0 |
| Total Volume and Open Interest |
966 |
9,981 |
+8 |
| Rough Rice(CBOT) |
| Nov14 |
141113 |
11.79 |
11.79 |
11.72 |
11.72 |
-0.07 |
15 |
13 |
+2 |
| Jan15 |
141113 |
12.02 |
12.12 |
11.93 |
11.94 |
-0.08 |
411 |
7,129 |
+16 |
| Mar15 |
141113 |
12.31 |
12.32 |
12.21 |
12.21 |
-0.07 |
76 |
2,668 |
-5 |
| May15 |
141113 |
12.57 |
12.57 |
12.45 |
12.46 |
-0.07 |
1 |
15 |
+1 |
| Total Volume and Open Interest |
503 |
9,825 |
+14 |
| Live Cattle(CME) |
| Dec14 |
141113 |
168.450 |
170.200 |
168.235 |
169.650 |
+1.900 |
28,714 |
103,991 |
-7,019 |
| Feb15 |
141113 |
169.900 |
171.185 |
169.800 |
171.035 |
+1.455 |
19,527 |
97,570 |
+5,707 |
| Apr15 |
141113 |
168.550 |
169.500 |
168.450 |
169.300 |
+1.065 |
8,516 |
60,681 |
+2,370 |
| Jun15 |
141113 |
158.800 |
159.900 |
158.800 |
159.630 |
+0.880 |
3,508 |
31,055 |
+897 |
| Aug15 |
141113 |
155.985 |
157.000 |
155.985 |
157.000 |
+1.015 |
727 |
7,822 |
+158 |
| Oct15 |
141113 |
156.985 |
157.880 |
156.880 |
157.800 |
+0.900 |
143 |
5,310 |
+24 |
| Total Volume and Open Interest |
61,246 |
309,987 |
+2,188 |
| Feeder Cattle(CME) |
| Nov14 |
141113 |
239.100 |
239.500 |
238.880 |
239.350 |
unch |
1,538 |
7,900 |
-366 |
| Jan15 |
141113 |
233.830 |
235.380 |
233.630 |
234.235 |
+0.855 |
2,107 |
20,000 |
+195 |
| Mar15 |
141113 |
231.985 |
233.580 |
231.985 |
232.830 |
+1.030 |
970 |
7,278 |
+34 |
| Apr15 |
141113 |
232.285 |
233.800 |
232.285 |
233.550 |
+1.265 |
490 |
2,729 |
+113 |
| May15 |
141113 |
231.650 |
233.580 |
231.650 |
233.285 |
+1.685 |
351 |
5,115 |
+78 |
| Aug15 |
141113 |
232.580 |
234.150 |
232.580 |
234.035 |
+1.800 |
196 |
3,145 |
+50 |
| Sep15 |
141113 |
231.685 |
232.685 |
231.685 |
232.000 |
+1.400 |
20 |
217 |
+9 |
| Total Volume and Open Interest |
5,678 |
46,472 |
+113 |
| Lean Hogs(CME) |
| Dec14 |
141113 |
90.830 |
92.230 |
90.535 |
91.285 |
+0.605 |
24,257 |
67,434 |
-6,051 |
| Feb15 |
141113 |
90.480 |
92.250 |
90.450 |
91.600 |
+0.800 |
17,715 |
75,283 |
+4,213 |
| Apr15 |
141113 |
91.850 |
93.150 |
91.450 |
92.850 |
+1.150 |
5,799 |
45,297 |
+805 |
| May15 |
141113 |
94.000 |
94.135 |
93.250 |
93.750 |
+0.500 |
88 |
1,092 |
+29 |
| Jun15 |
141113 |
95.800 |
96.500 |
95.330 |
96.500 |
+1.000 |
3,609 |
22,378 |
+332 |
| Jul15 |
141113 |
94.600 |
95.500 |
94.385 |
95.500 |
+0.750 |
1,569 |
9,173 |
+637 |
| Aug15 |
141113 |
92.500 |
93.100 |
92.080 |
93.000 |
+0.750 |
239 |
4,491 |
+43 |
| Oct15 |
141113 |
79.200 |
81.900 |
79.200 |
81.700 |
+2.450 |
58 |
1,392 |
+6 |
| Total Volume and Open Interest |
53,348 |
227,932 |
+24 |
| Class III Milk(CME) |
| Nov14 |
141113 |
21.65 |
21.78 |
21.56 |
21.61 |
-0.03 |
205 |
4,496 |
+7 |
| Dec14 |
141113 |
18.88 |
19.10 |
18.66 |
18.70 |
-0.18 |
340 |
4,427 |
+102 |
| Jan15 |
141113 |
17.37 |
17.69 |
17.37 |
17.50 |
+0.01 |
300 |
3,928 |
+67 |
| Feb15 |
141113 |
16.74 |
16.87 |
16.70 |
16.74 |
-0.01 |
93 |
3,912 |
+40 |
| Mar15 |
141113 |
16.58 |
16.70 |
16.58 |
16.63 |
+0.01 |
46 |
3,385 |
+8 |
| Apr15 |
141113 |
16.64 |
16.68 |
16.58 |
16.68 |
+0.08 |
44 |
2,802 |
+30 |
| May15 |
141113 |
16.58 |
16.65 |
16.53 |
16.65 |
+0.05 |
40 |
2,715 |
+10 |
| Jun15 |
141113 |
16.62 |
16.68 |
16.57 |
16.65 |
+0.05 |
43 |
2,558 |
+23 |
| Jul15 |
141113 |
16.77 |
16.80 |
16.71 |
16.78 |
unch |
17 |
1,862 |
+9 |
| Aug15 |
141113 |
17.20 |
17.20 |
17.09 |
17.13 |
-0.04 |
48 |
1,810 |
+39 |
| Sep15 |
141113 |
17.30 |
17.31 |
17.26 |
17.26 |
+0.01 |
46 |
1,690 |
+38 |
| Oct15 |
141113 |
17.27 |
17.30 |
17.25 |
17.29 |
+0.02 |
57 |
1,347 |
+42 |
| Nov15 |
141113 |
17.22 |
17.24 |
17.15 |
17.24 |
+0.04 |
19 |
1,160 |
+10 |
| Total Volume and Open Interest |
1,344 |
37,522 |
+451 |
| Cocoa(ICE) |
| Dec14 |
141113 |
2847 |
2847 |
2765 |
2798 |
-53 |
8,453 |
13,775 |
-5,578 |
| Mar15 |
141113 |
2853 |
2860 |
2780 |
2821 |
-46 |
13,179 |
86,478 |
+1,873 |
| May15 |
141113 |
2852 |
2855 |
2780 |
2821 |
-45 |
2,632 |
40,435 |
+401 |
| Jul15 |
141113 |
2845 |
2845 |
2780 |
2820 |
-44 |
888 |
15,114 |
+139 |
| Sep15 |
141113 |
2834 |
2834 |
2775 |
2816 |
-40 |
450 |
6,420 |
+231 |
| Dec15 |
141113 |
2831 |
2831 |
2761 |
2801 |
-40 |
70 |
6,455 |
-27 |
| Mar16 |
141113 |
2807 |
2807 |
2767 |
2790 |
-39 |
52 |
4,575 |
+27 |
| Total Volume and Open Interest |
25,731 |
174,426 |
-2,935 |
| Coffee "C"(ICE) |
| Dec14 |
141113 |
184.10 |
190.10 |
184.10 |
188.75 |
+4.35 |
18,343 |
35,056 |
-5,845 |
| Mar15 |
141113 |
188.80 |
194.50 |
188.80 |
193.15 |
+4.40 |
17,963 |
73,477 |
+3,736 |
| May15 |
141113 |
191.30 |
196.75 |
191.30 |
195.55 |
+4.40 |
3,525 |
19,857 |
+103 |
| Jul15 |
141113 |
193.90 |
199.05 |
193.90 |
197.75 |
+4.35 |
2,089 |
11,892 |
+334 |
| Sep15 |
141113 |
195.50 |
200.65 |
195.50 |
199.30 |
+4.30 |
2,182 |
6,612 |
+1,661 |
| Dec15 |
141113 |
199.20 |
201.75 |
198.85 |
200.35 |
+4.15 |
215 |
6,737 |
+24 |
| Total Volume and Open Interest |
44,331 |
160,282 |
+21 |
| Orange Juice(ICE) |
| Jan15 |
141113 |
128.05 |
129.95 |
127.35 |
128.60 |
+1.75 |
1,089 |
11,096 |
+38 |
| Mar15 |
141113 |
129.45 |
130.50 |
129.20 |
129.75 |
+1.70 |
245 |
2,190 |
+77 |
| May15 |
141113 |
131.30 |
132.10 |
131.30 |
131.60 |
+1.65 |
67 |
792 |
+1 |
| Jul15 |
141113 |
133.70 |
134.00 |
133.50 |
133.50 |
+1.45 |
20 |
172 |
+20 |
| Sep15 |
141113 |
135.65 |
135.65 |
135.65 |
135.65 |
+1.45 |
1 |
65 |
+0 |
| Nov15 |
141113 |
137.75 |
137.75 |
137.75 |
137.75 |
+1.05 |
0 |
28 |
+0 |
| Total Volume and Open Interest |
1,434 |
14,355 |
+148 |
| Sugar #11(ICE) |
| Mar15 |
141113 |
16.22 |
16.34 |
15.94 |
16.01 |
-0.35 |
90,882 |
477,092 |
-3,744 |
| May15 |
141113 |
16.44 |
16.59 |
16.25 |
16.30 |
-0.32 |
37,036 |
123,686 |
+2,089 |
| Jul15 |
141113 |
16.64 |
16.74 |
16.45 |
16.50 |
-0.29 |
19,580 |
93,206 |
+1,307 |
| Oct15 |
141113 |
17.03 |
17.09 |
16.83 |
16.88 |
-0.26 |
9,661 |
59,350 |
+2,261 |
| Mar16 |
141113 |
17.72 |
17.82 |
17.59 |
17.63 |
-0.25 |
3,429 |
26,620 |
+253 |
| May16 |
141113 |
17.75 |
17.87 |
17.68 |
17.71 |
-0.22 |
704 |
7,012 |
+155 |
| Jul16 |
141113 |
17.84 |
17.85 |
17.67 |
17.71 |
-0.20 |
267 |
7,795 |
-188 |
| Oct16 |
141113 |
18.00 |
18.01 |
17.87 |
17.91 |
-0.19 |
2 |
7,678 |
+0 |
| Total Volume and Open Interest |
161,584 |
809,762 |
+2,135 |
| London Cocoa(LCE) |
| Dec14 |
141113 |
1899 |
1901 |
1862 |
1889 |
-13 |
2,859 |
53,141 |
-176 |
| Mar15 |
141113 |
1882 |
1887 |
1844 |
1873 |
-12 |
4,999 |
86,699 |
+902 |
| May15 |
141113 |
1872 |
1876 |
1837 |
1865 |
-10 |
1,393 |
37,041 |
-22 |
| Jul15 |
141113 |
1866 |
1867 |
1832 |
1860 |
-8 |
535 |
16,771 |
-36 |
| Sep15 |
141113 |
1859 |
1865 |
1827 |
1853 |
-8 |
793 |
24,570 |
+193 |
| Dec15 |
141113 |
1844 |
1845 |
1817 |
1845 |
-8 |
156 |
12,487 |
-59 |
| Mar16 |
141113 |
1836 |
1837 |
1811 |
1837 |
-7 |
81 |
12,137 |
-23 |
| Total Volume and Open Interest |
10,816 |
243,433 |
+779 |
| London Sugar(LCE) |
| Mar15 |
141113 |
425.20 |
428.10 |
419.20 |
420.80 |
-8.00 |
4,882 |
38,669 |
+974 |
| May15 |
141113 |
433.40 |
435.90 |
427.80 |
428.80 |
-8.30 |
702 |
11,225 |
+182 |
| Aug15 |
141113 |
444.30 |
446.60 |
439.30 |
440.30 |
-7.80 |
511 |
6,589 |
+116 |
| Oct15 |
141113 |
451.00 |
452.60 |
447.30 |
447.30 |
-7.20 |
183 |
2,822 |
+3 |
| Dec15 |
141113 |
460.20 |
460.50 |
455.30 |
455.30 |
-7.20 |
37 |
1,186 |
+23 |
| Total Volume and Open Interest |
12,264 |
65,952 |
-2,366 |
| Cotton(ICE) |
| Dec14 |
141113 |
61.94 |
62.53 |
59.51 |
59.73 |
-2.21 |
20,760 |
45,628 |
-8,596 |
| Mar15 |
141113 |
60.48 |
60.78 |
58.57 |
58.75 |
-1.59 |
21,822 |
101,325 |
+8,185 |
| May15 |
141113 |
61.53 |
61.68 |
59.60 |
59.82 |
-1.59 |
2,019 |
18,838 |
+1,388 |
| Jul15 |
141113 |
62.15 |
62.60 |
60.59 |
60.75 |
-1.58 |
551 |
8,153 |
+207 |
| Oct15 |
141113 |
62.19 |
62.19 |
62.19 |
62.19 |
-1.46 |
0 |
5 |
+0 |
| Dec15 |
141113 |
64.60 |
65.01 |
62.95 |
63.15 |
-1.66 |
166 |
9,873 |
+42 |
| Total Volume and Open Interest |
45,318 |
183,992 |
+1,226 |
| Lumber(CME) |
| Nov14 |
141113 |
327.5 |
330.0 |
320.5 |
326.0 |
-1.9 |
66 |
123 |
-52 |
| Jan15 |
141113 |
326.8 |
327.0 |
322.5 |
323.5 |
+0.9 |
152 |
3,719 |
+18 |
| Mar15 |
141113 |
328.1 |
328.9 |
325.4 |
326.1 |
+0.6 |
11 |
398 |
+4 |
| May15 |
141113 |
329.0 |
331.0 |
328.0 |
329.0 |
+0.5 |
0 |
28 |
+0 |
| Total Volume and Open Interest |
229 |
4,271 |
-30 |
| Crude Oil(NYM) |
| Dec14 |
141113 |
76.95 |
77.16 |
74.07 |
74.21 |
-2.97 |
314,309 |
229,667 |
-19,128 |
| Jan15 |
141113 |
76.87 |
77.09 |
74.02 |
74.16 |
-2.99 |
128,201 |
265,515 |
+20,613 |
| Feb15 |
141113 |
76.76 |
77.02 |
73.95 |
74.08 |
-3.04 |
48,189 |
81,719 |
+2,998 |
| Mar15 |
141113 |
76.76 |
77.02 |
73.95 |
74.06 |
-3.07 |
36,697 |
129,214 |
+853 |
| Apr15 |
141113 |
76.80 |
76.80 |
73.99 |
74.11 |
-3.09 |
15,655 |
45,392 |
+116 |
| May15 |
141113 |
76.96 |
76.96 |
74.10 |
74.19 |
-3.08 |
7,483 |
36,039 |
-122 |
| Jun15 |
141113 |
77.16 |
77.22 |
74.19 |
74.30 |
-3.06 |
29,821 |
131,148 |
+937 |
| Jul15 |
141113 |
77.20 |
77.20 |
74.35 |
74.37 |
-3.04 |
3,661 |
34,811 |
+299 |
| Aug15 |
141113 |
77.06 |
77.06 |
74.37 |
74.46 |
-3.03 |
1,597 |
25,814 |
+31 |
| Sep15 |
141113 |
77.18 |
77.31 |
74.59 |
74.59 |
-3.02 |
5,578 |
53,326 |
-176 |
| Oct15 |
141113 |
77.24 |
77.24 |
74.65 |
74.72 |
-2.99 |
1,338 |
25,543 |
-25 |
| Nov15 |
141113 |
77.04 |
77.04 |
74.86 |
74.86 |
-2.97 |
1,560 |
24,271 |
+84 |
| Dec15 |
141113 |
77.77 |
77.91 |
74.94 |
75.01 |
-2.94 |
25,327 |
152,947 |
+1,313 |
| Jan16 |
141113 |
76.22 |
76.24 |
75.06 |
75.06 |
-2.91 |
549 |
29,501 |
+149 |
| Feb16 |
141113 |
75.16 |
75.16 |
75.13 |
75.14 |
-2.87 |
347 |
11,537 |
+178 |
| Mar16 |
141113 |
75.70 |
75.70 |
75.23 |
75.23 |
-2.82 |
1,292 |
17,870 |
-591 |
| Total Volume and Open Interest |
633,066 |
1,509,371 |
+6,793 |
| e-miNY Crude Oil(NYM) |
| Nov14 |
141020 |
83.100 |
83.450 |
81.600 |
82.700 |
-0.050 |
13,244 |
2,057 |
-23 |
| Dec14 |
141113 |
76.900 |
77.125 |
74.100 |
74.200 |
-2.975 |
8,309 |
4,613 |
-65 |
| Jan15 |
141113 |
76.825 |
77.050 |
74.050 |
74.150 |
-3.000 |
581 |
3,549 |
+31 |
| Feb15 |
141113 |
76.875 |
76.900 |
74.000 |
74.075 |
-3.050 |
48 |
246 |
-10 |
| Mar15 |
141113 |
76.400 |
76.400 |
74.050 |
74.050 |
-3.075 |
13 |
157 |
-8 |
| Apr15 |
141113 |
75.150 |
75.150 |
74.100 |
74.100 |
-3.100 |
3 |
3 |
-2 |
| May15 |
141113 |
77.375 |
77.375 |
74.200 |
74.200 |
-3.075 |
3 |
32 |
+3 |
| Jun15 |
141113 |
77.500 |
77.500 |
74.300 |
74.300 |
-3.050 |
7 |
57 |
+3 |
| Jul15 |
141113 |
74.375 |
74.375 |
74.375 |
74.375 |
-3.025 |
0 |
10 |
+0 |
| Aug15 |
141113 |
74.450 |
74.450 |
74.450 |
74.450 |
-3.050 |
0 |
2 |
+0 |
| Total Volume and Open Interest |
8,964 |
8,793 |
-50 |
| NY Harbor ULSD(NYM) |
| Dec14 |
141113 |
243.76 |
244.19 |
235.88 |
236.21 |
-8.48 |
64,142 |
97,696 |
-1,888 |
| Jan15 |
141113 |
242.18 |
242.65 |
233.79 |
234.21 |
-8.93 |
34,972 |
83,832 |
+628 |
| Feb15 |
141113 |
241.33 |
241.33 |
232.89 |
233.21 |
-8.67 |
18,717 |
49,011 |
+803 |
| Mar15 |
141113 |
239.59 |
239.59 |
231.74 |
232.14 |
-8.46 |
15,797 |
45,783 |
-737 |
| Apr15 |
141113 |
237.48 |
237.79 |
230.64 |
230.97 |
-8.41 |
7,544 |
30,956 |
-641 |
| May15 |
141113 |
238.54 |
238.54 |
230.27 |
230.63 |
-8.39 |
3,721 |
11,573 |
-225 |
| Jun15 |
141113 |
239.05 |
239.05 |
230.55 |
230.97 |
-8.47 |
8,920 |
28,954 |
-166 |
| Jul15 |
141113 |
236.50 |
237.46 |
231.74 |
232.04 |
-8.42 |
1,422 |
6,934 |
+61 |
| Aug15 |
141113 |
238.50 |
238.58 |
232.99 |
233.15 |
-8.31 |
488 |
4,712 |
+129 |
| Sep15 |
141113 |
238.97 |
239.71 |
234.33 |
234.35 |
-8.14 |
375 |
6,208 |
-25 |
| Oct15 |
141113 |
239.92 |
240.85 |
235.00 |
235.56 |
-7.99 |
415 |
4,072 |
+86 |
| Nov15 |
141113 |
242.00 |
242.00 |
236.38 |
236.65 |
-7.91 |
376 |
3,195 |
+30 |
| Dec15 |
141113 |
243.36 |
243.36 |
236.89 |
237.48 |
-7.84 |
1,610 |
22,346 |
+339 |
| Jan16 |
141113 |
243.61 |
243.61 |
238.15 |
238.15 |
-7.79 |
110 |
2,135 |
-16 |
| Total Volume and Open Interest |
158,773 |
405,089 |
-1,592 |
| RBOB Gasoline(NYM) |
| Dec14 |
141113 |
209.25 |
210.03 |
199.45 |
200.16 |
-10.54 |
50,344 |
79,568 |
-4,552 |
| Jan15 |
141113 |
206.88 |
207.23 |
197.59 |
198.27 |
-9.86 |
36,561 |
94,550 |
+5,807 |
| Feb15 |
141113 |
207.17 |
207.17 |
198.45 |
198.99 |
-9.53 |
14,163 |
26,059 |
+2,406 |
| Mar15 |
141113 |
209.04 |
209.04 |
200.30 |
200.93 |
-9.30 |
10,487 |
32,901 |
-706 |
| Apr15 |
141113 |
228.21 |
228.62 |
219.97 |
220.50 |
-9.28 |
6,047 |
27,791 |
+1,175 |
| May15 |
141113 |
229.05 |
229.62 |
220.71 |
220.99 |
-9.24 |
3,107 |
17,793 |
+421 |
| Jun15 |
141113 |
227.75 |
227.97 |
219.42 |
220.03 |
-9.24 |
2,670 |
17,993 |
-19 |
| Jul15 |
141113 |
225.52 |
225.68 |
218.08 |
218.61 |
-9.23 |
1,487 |
6,789 |
+54 |
| Aug15 |
141113 |
222.46 |
222.82 |
216.91 |
216.91 |
-9.18 |
1,224 |
3,269 |
+48 |
| Sep15 |
141113 |
222.32 |
222.32 |
214.13 |
214.69 |
-9.11 |
992 |
6,859 |
+96 |
| Total Volume and Open Interest |
129,398 |
335,420 |
+5,138 |
| e-miNY RBOB Gasoline(NYM) |
| Dec14 |
141113 |
200.20 |
200.20 |
200.16 |
200.20 |
-10.50 |
2 |
1 |
-1 |
| Jan15 |
141113 |
198.30 |
198.30 |
198.27 |
198.30 |
-9.80 |
|
|
|
| Feb15 |
141113 |
199.00 |
199.00 |
198.99 |
199.00 |
-9.50 |
|
|
|
| Mar15 |
141113 |
200.90 |
200.93 |
200.90 |
200.90 |
-9.30 |
|
|
|
| Total Volume and Open Interest |
2 |
1 |
-1 |
| Natural Gas(NYM) |
| Dec14 |
141113 |
4.155 |
4.175 |
3.962 |
3.977 |
-0.208 |
173,542 |
122,942 |
-13,780 |
| Jan15 |
141113 |
4.260 |
4.272 |
4.073 |
4.089 |
-0.195 |
86,779 |
228,123 |
+10,477 |
| Feb15 |
141113 |
4.213 |
4.238 |
4.051 |
4.067 |
-0.185 |
28,081 |
74,192 |
+1,941 |
| Mar15 |
141113 |
4.134 |
4.136 |
3.963 |
3.980 |
-0.168 |
44,014 |
107,720 |
+2,799 |
| Apr15 |
141113 |
3.770 |
3.789 |
3.668 |
3.677 |
-0.118 |
35,420 |
96,284 |
+4,077 |
| May15 |
141113 |
3.727 |
3.743 |
3.630 |
3.640 |
-0.108 |
14,105 |
59,117 |
+3,322 |
| Jun15 |
141113 |
3.742 |
3.752 |
3.645 |
3.660 |
-0.103 |
4,239 |
28,598 |
+152 |
| Jul15 |
141113 |
3.766 |
3.782 |
3.685 |
3.689 |
-0.099 |
6,019 |
24,798 |
+1,066 |
| Aug15 |
141113 |
3.774 |
3.785 |
3.700 |
3.700 |
-0.097 |
2,634 |
25,734 |
+413 |
| Sep15 |
141113 |
3.763 |
3.784 |
3.679 |
3.689 |
-0.097 |
2,082 |
18,597 |
-84 |
| Oct15 |
141113 |
3.793 |
3.811 |
3.707 |
3.719 |
-0.096 |
9,289 |
47,021 |
+1,218 |
| Nov15 |
141113 |
3.873 |
3.879 |
3.782 |
3.801 |
-0.089 |
3,768 |
23,030 |
+924 |
| Dec15 |
141113 |
4.060 |
4.060 |
3.970 |
3.975 |
-0.084 |
2,111 |
21,116 |
+426 |
| Jan16 |
141113 |
4.160 |
4.166 |
4.091 |
4.093 |
-0.079 |
1,722 |
17,345 |
+87 |
| Feb16 |
141113 |
4.111 |
4.130 |
4.057 |
4.063 |
-0.077 |
95 |
4,554 |
+20 |
| Mar16 |
141113 |
4.055 |
4.055 |
3.967 |
3.990 |
-0.075 |
369 |
9,308 |
+39 |
| Total Volume and Open Interest |
415,731 |
967,434 |
+14,046 |
| Brent Crude Oil(ICE) |
| Dec14 |
141113 |
79.97 |
80.20 |
77.83 |
77.92 |
-2.46 |
213,423 |
83,339 |
-34,471 |
| Jan15 |
141113 |
80.72 |
81.01 |
77.29 |
77.49 |
-3.63 |
273,890 |
338,170 |
+154 |
| Feb15 |
141113 |
81.42 |
81.65 |
77.95 |
78.13 |
-3.67 |
100,632 |
171,640 |
+9,070 |
| Mar15 |
141113 |
82.08 |
82.31 |
78.59 |
78.77 |
-3.69 |
57,137 |
115,252 |
+5,417 |
| Apr15 |
141113 |
82.67 |
82.89 |
79.18 |
79.34 |
-3.69 |
24,750 |
51,912 |
+225 |
| May15 |
141113 |
83.22 |
83.40 |
79.66 |
79.85 |
-3.68 |
18,433 |
57,537 |
+1,308 |
| Jun15 |
141113 |
83.69 |
83.86 |
80.11 |
80.30 |
-3.67 |
43,643 |
120,737 |
+1,820 |
| Jul15 |
141113 |
84.23 |
84.26 |
80.60 |
80.74 |
-3.67 |
6,921 |
34,389 |
-757 |
| Aug15 |
141113 |
84.63 |
84.67 |
81.01 |
81.15 |
-3.66 |
3,553 |
32,073 |
+597 |
| Sep15 |
141113 |
84.65 |
84.65 |
81.33 |
81.50 |
-3.63 |
6,904 |
37,208 |
-85 |
| Oct15 |
141113 |
84.60 |
84.63 |
81.73 |
81.82 |
-3.62 |
2,055 |
24,285 |
-105 |
| Nov15 |
141113 |
83.85 |
83.85 |
82.15 |
82.15 |
-3.59 |
1,793 |
22,086 |
-161 |
| Dec15 |
141113 |
85.83 |
86.01 |
82.23 |
82.45 |
-3.56 |
34,991 |
120,538 |
-550 |
| Jan16 |
141113 |
84.38 |
84.38 |
82.77 |
82.77 |
-3.51 |
1,309 |
18,649 |
+68 |
| Total Volume and Open Interest |
808,658 |
1,439,621 |
-17,741 |
| Gas Oil(ICE) |
| Dec14 |
141113 |
720.50 |
723.00 |
693.50 |
705.00 |
-23.25 |
110,903 |
130,609 |
-745 |
| Jan15 |
141113 |
716.50 |
718.25 |
689.50 |
701.25 |
-22.25 |
68,966 |
86,802 |
+6,062 |
| Feb15 |
141113 |
729.00 |
731.00 |
701.00 |
714.00 |
-22.50 |
19,179 |
48,947 |
+3,449 |
| Mar15 |
141113 |
730.50 |
731.50 |
703.25 |
715.50 |
-21.50 |
12,374 |
28,972 |
+2,803 |
| Apr15 |
141113 |
732.50 |
733.50 |
705.75 |
718.00 |
-21.00 |
7,451 |
15,966 |
+605 |
| May15 |
141113 |
735.75 |
735.75 |
708.75 |
720.50 |
-20.75 |
3,076 |
12,042 |
+360 |
| Jun15 |
141113 |
737.50 |
738.50 |
711.00 |
723.25 |
-20.25 |
8,991 |
32,553 |
+1,928 |
| Jul15 |
141113 |
740.75 |
742.00 |
715.00 |
727.00 |
-20.00 |
1,168 |
8,544 |
+291 |
| Aug15 |
141113 |
745.25 |
745.25 |
719.00 |
730.50 |
-19.75 |
608 |
5,454 |
-25 |
| Sep15 |
141113 |
747.25 |
748.25 |
721.25 |
733.75 |
-19.50 |
902 |
8,981 |
-37 |
| Total Volume and Open Interest |
263,514 |
431,486 |
+7,401 |
| Ethanol(CBOT) |
| Dec14 |
141113 |
1.955 |
1.986 |
1.925 |
1.982 |
+0.050 |
550 |
1,650 |
-210 |
| Jan15 |
141113 |
1.822 |
1.843 |
1.805 |
1.836 |
+0.023 |
441 |
1,616 |
+129 |
| Feb15 |
141113 |
1.770 |
1.782 |
1.752 |
1.775 |
+0.018 |
132 |
484 |
+18 |
| Mar15 |
141113 |
1.753 |
1.756 |
1.752 |
1.756 |
+0.018 |
185 |
757 |
-72 |
| Apr15 |
141113 |
1.735 |
1.735 |
1.735 |
1.735 |
+0.019 |
100 |
558 |
+92 |
| May15 |
141113 |
1.725 |
1.725 |
1.725 |
1.725 |
+0.019 |
0 |
374 |
+0 |
| Jun15 |
141113 |
1.723 |
1.723 |
1.723 |
1.723 |
+0.019 |
0 |
252 |
+0 |
| Jul15 |
141113 |
1.695 |
1.712 |
1.695 |
1.712 |
+0.019 |
0 |
131 |
+0 |
| Total Volume and Open Interest |
1,408 |
5,917 |
-43 |
| WTI Crude Oil(ICE) |
| Dec14 |
141113 |
77.08 |
77.15 |
74.07 |
74.21 |
-2.97 |
58,585 |
82,985 |
-4,629 |
| Jan15 |
141113 |
77.03 |
77.08 |
74.04 |
74.16 |
-2.99 |
36,216 |
67,258 |
+3,300 |
| Feb15 |
141113 |
76.89 |
76.91 |
73.97 |
74.08 |
-3.04 |
12,717 |
30,950 |
+2,478 |
| Mar15 |
141113 |
76.65 |
76.71 |
74.03 |
74.06 |
-3.07 |
7,127 |
38,003 |
+294 |
| Apr15 |
141113 |
76.70 |
76.75 |
74.11 |
74.11 |
-3.09 |
3,413 |
10,502 |
+57 |
| May15 |
141113 |
77.08 |
77.08 |
74.19 |
74.19 |
-3.08 |
2,051 |
6,578 |
+277 |
| Jun15 |
141113 |
77.27 |
77.27 |
74.22 |
74.30 |
-3.06 |
5,395 |
53,664 |
+200 |
| Jul15 |
141113 |
76.15 |
76.15 |
74.37 |
74.37 |
-3.04 |
594 |
4,532 |
+41 |
| Aug15 |
141113 |
76.25 |
76.25 |
74.46 |
74.46 |
-3.03 |
272 |
2,253 |
+41 |
| Sep15 |
141113 |
74.59 |
74.59 |
74.59 |
74.59 |
-3.02 |
372 |
14,930 |
-11 |
| Oct15 |
141113 |
74.72 |
74.72 |
74.72 |
74.72 |
-2.99 |
164 |
2,290 |
-23 |
| Nov15 |
141113 |
74.86 |
74.86 |
74.86 |
74.86 |
-2.97 |
77 |
5,977 |
-15 |
| Dec15 |
141113 |
77.47 |
77.47 |
74.99 |
75.01 |
-2.94 |
5,916 |
77,772 |
-907 |
| Jan16 |
141113 |
75.06 |
75.06 |
75.06 |
75.06 |
-2.91 |
6 |
6,709 |
+0 |
| Feb16 |
141113 |
75.14 |
75.14 |
75.14 |
75.14 |
-2.87 |
6 |
706 |
+0 |
| Mar16 |
141113 |
75.23 |
75.23 |
75.23 |
75.23 |
-2.82 |
28 |
2,095 |
+28 |
| Total Volume and Open Interest |
134,751 |
473,957 |
+606 |
| US Dollar Index(ICE) |
| Dec14 |
141113 |
87.900 |
87.960 |
87.700 |
87.753 |
-0.152 |
26,759 |
89,905 |
-4,260 |
| Mar15 |
141113 |
88.115 |
88.125 |
87.890 |
87.940 |
-0.150 |
661 |
4,858 |
+255 |
| Jun15 |
141113 |
88.300 |
88.300 |
88.130 |
88.130 |
-0.150 |
20 |
306 |
+0 |
| Total Volume and Open Interest |
27,452 |
95,206 |
-4,007 |
| Australian Dollar(CME) |
| Dec14 |
141113 |
86.93 |
87.46 |
86.53 |
87.05 |
+0.10 |
112,737 |
122,756 |
-808 |
| Mar15 |
141113 |
86.30 |
86.86 |
86.00 |
86.47 |
+0.10 |
356 |
875 |
-40 |
| Jun15 |
141113 |
85.89 |
85.89 |
85.89 |
85.89 |
+0.09 |
1 |
50 |
+0 |
| Total Volume and Open Interest |
74,756 |
124,572 |
+846 |
| British Pound(CME) |
| Dec14 |
141113 |
157.62 |
157.78 |
156.90 |
157.15 |
-0.62 |
72,579 |
149,429 |
+353 |
| Mar15 |
141113 |
157.59 |
157.63 |
156.80 |
157.03 |
-0.62 |
160 |
2,075 |
+14 |
| Jun15 |
141113 |
156.90 |
156.90 |
156.90 |
156.90 |
-0.62 |
0 |
112 |
+0 |
| Total Volume and Open Interest |
64,439 |
151,293 |
-367 |
| Canadian Dollar(CME) |
| Dec14 |
141113 |
88.26 |
88.43 |
87.71 |
87.93 |
-0.45 |
44,843 |
94,818 |
-510 |
| Mar15 |
141113 |
88.08 |
88.16 |
87.54 |
87.73 |
-0.45 |
887 |
10,764 |
+185 |
| Jun15 |
141113 |
87.68 |
87.68 |
87.50 |
87.53 |
-0.45 |
4 |
1,194 |
+1 |
| Sep15 |
141113 |
87.32 |
87.35 |
87.32 |
87.35 |
-0.45 |
0 |
1,134 |
+0 |
| Total Volume and Open Interest |
51,513 |
108,769 |
+324 |
| Japanese Yen(CME) |
| Dec14 |
141113 |
86.54 |
86.74 |
86.30 |
86.46 |
-0.10 |
206,251 |
223,177 |
+9,629 |
| Mar15 |
141113 |
86.64 |
86.76 |
86.43 |
86.56 |
-0.10 |
1,574 |
4,290 |
+244 |
| Jun15 |
141113 |
86.64 |
86.71 |
86.64 |
86.67 |
-0.10 |
8 |
75 |
+6 |
| Total Volume and Open Interest |
154,492 |
217,697 |
-9,879 |
| Swiss Franc(CME) |
| Dec14 |
141113 |
103.38 |
103.96 |
103.38 |
103.91 |
+0.47 |
28,624 |
60,567 |
-114 |
| Mar15 |
141113 |
103.59 |
104.06 |
103.48 |
104.05 |
+0.47 |
85 |
671 |
+29 |
| Jun15 |
141113 |
104.21 |
104.21 |
104.21 |
104.21 |
+0.47 |
0 |
21 |
+0 |
| Total Volume and Open Interest |
34,201 |
61,369 |
+85 |
| EuroFX(CME) |
| Dec14 |
141113 |
124.33 |
124.95 |
124.29 |
124.90 |
+0.55 |
166,508 |
454,422 |
-4,065 |
| Mar15 |
141113 |
124.43 |
125.01 |
124.37 |
124.98 |
+0.55 |
1,060 |
8,463 |
+131 |
| Jun15 |
141113 |
124.80 |
125.10 |
124.80 |
125.08 |
+0.55 |
69 |
996 |
+38 |
| Total Volume and Open Interest |
170,743 |
467,870 |
+3,894 |
| Mexican Peso(CME) |
| Nov14 |
141113 |
734.50 |
734.50 |
734.50 |
734.50 |
-1.88 |
|
|
|
| Dec14 |
141113 |
735.75 |
736.50 |
731.62 |
733.25 |
-1.88 |
21,868 |
121,880 |
-537 |
| Total Volume and Open Interest |
54,670 |
166,665 |
-699 |
| Brazilian Real(CME) |
| Dec14 |
141113 |
386.50 |
388.00 |
381.40 |
383.10 |
-5.65 |
397 |
11,117 |
-28 |
| Jan15 |
141113 |
382.70 |
383.00 |
378.00 |
379.70 |
-5.70 |
1 |
29,895 |
+0 |
| Feb15 |
141113 |
376.90 |
376.90 |
376.10 |
376.40 |
-5.65 |
0 |
20,192 |
+0 |
| Mar15 |
141113 |
377.50 |
377.50 |
373.15 |
373.50 |
-5.65 |
0 |
21 |
+0 |
| Total Volume and Open Interest |
1,916 |
73,470 |
+28 |
| 30-Year T-Bonds(CBOT) |
| Dec14 |
141113 |
140~260 |
141~150 |
140~220 |
141~080 |
+0~040 |
40,836 |
813,599 |
-1,402 |
| Mar15 |
141113 |
139~140 |
140~000 |
139~110 |
139~260 |
+0~040 |
194 |
6,452 |
+146 |
| Jun15 |
141113 |
150~100 |
150~110 |
150~010 |
150~110 |
+0~040 |
0 |
270 |
+0 |
| Total Volume and Open Interest |
210,015 |
821,577 |
+1,256 |
| 10-Year T-Notes(CBOT) |
| Dec14 |
141113 |
126~070 |
126~175 |
126~050 |
126~155 |
+0~050 |
228,153 |
2,757,290 |
-6,658 |
| Mar15 |
141113 |
125~155 |
125~265 |
125~145 |
125~250 |
+0~055 |
1,384 |
32,331 |
+384 |
| Jun15 |
141113 |
124~250 |
124~250 |
124~195 |
124~250 |
+0~055 |
|
|
|
| Total Volume and Open Interest |
949,553 |
2,795,895 |
+6,274 |
| 5-Year T-Notes(CBOT) |
| Dec14 |
141113 |
119~096 |
119~154 |
119~082 |
119~150 |
+0~034 |
86,257 |
1,943,693 |
-2,205 |
| Mar15 |
141113 |
118~174 |
118~224 |
118~166 |
118~224 |
+0~032 |
2,024 |
29,040 |
+933 |
| Jun15 |
141113 |
118~152 |
118~152 |
118~120 |
118~152 |
+0~032 |
|
|
|
| Total Volume and Open Interest |
532,543 |
1,974,005 |
+1,272 |
| 2 Year T-Notes(CBOT) |
| Dec14 |
141113 |
109~226 |
109~244 |
109~222 |
109~242 |
+0~014 |
41,533 |
1,377,664 |
+11,447 |
| Mar15 |
141113 |
109~102 |
109~120 |
109~102 |
109~120 |
+0~016 |
2,993 |
20,111 |
+2,638 |
| Jun15 |
141113 |
109~060 |
109~060 |
109~060 |
109~060 |
+0~016 |
|
|
|
| Total Volume and Open Interest |
253,112 |
1,383,690 |
-14,085 |
| Eurodollars(CME) |
| Dec14 |
141113 |
99.765 |
99.765 |
99.760 |
99.760 |
unch |
15,431 |
829,554 |
-311 |
| Mar15 |
141113 |
99.730 |
99.740 |
99.730 |
99.735 |
+0.005 |
21,035 |
1,374,124 |
+772 |
| Jun15 |
141113 |
99.600 |
99.620 |
99.595 |
99.610 |
+0.010 |
50,466 |
1,165,780 |
-2,259 |
| Sep15 |
141113 |
99.385 |
99.415 |
99.380 |
99.410 |
+0.020 |
47,353 |
957,594 |
+7,585 |
| Dec15 |
141113 |
99.130 |
99.170 |
99.125 |
99.160 |
+0.025 |
72,194 |
1,323,527 |
-1,389 |
| Mar16 |
141113 |
98.875 |
98.920 |
98.870 |
98.915 |
+0.030 |
42,448 |
891,175 |
-2,167 |
| Jun16 |
141113 |
98.625 |
98.670 |
98.615 |
98.665 |
+0.030 |
29,928 |
758,798 |
-3,859 |
| Sep16 |
141113 |
98.370 |
98.425 |
98.370 |
98.420 |
+0.035 |
30,634 |
680,771 |
+827 |
| Dec16 |
141113 |
98.130 |
98.190 |
98.125 |
98.180 |
+0.035 |
46,843 |
883,828 |
+2,821 |
| Mar17 |
141113 |
97.925 |
97.985 |
97.925 |
97.975 |
+0.030 |
14,218 |
522,239 |
-154 |
| Jun17 |
141113 |
97.735 |
97.795 |
97.735 |
97.790 |
+0.030 |
16,374 |
440,001 |
+284 |
| Sep17 |
141113 |
97.580 |
97.645 |
97.580 |
97.635 |
+0.030 |
18,265 |
360,301 |
-2,979 |
| Dec17 |
141113 |
97.440 |
97.500 |
97.440 |
97.490 |
+0.025 |
29,190 |
380,742 |
+1,045 |
| Mar18 |
141113 |
97.335 |
97.390 |
97.330 |
97.380 |
+0.025 |
8,009 |
258,882 |
+718 |
| Jun18 |
141113 |
97.245 |
97.290 |
97.235 |
97.285 |
+0.025 |
4,905 |
176,038 |
+507 |
| Sep18 |
141113 |
97.155 |
97.205 |
97.150 |
97.200 |
+0.025 |
4,135 |
116,547 |
-54 |
| Dec18 |
141113 |
97.080 |
97.130 |
97.070 |
97.120 |
+0.020 |
2,912 |
210,235 |
+183 |
| Mar19 |
141113 |
97.030 |
97.070 |
97.015 |
97.060 |
+0.020 |
2,720 |
115,345 |
+7 |
| Total Volume and Open Interest |
|
|
|
| Ultra T-Bond(CBOT) |
| Dec14 |
141113 |
155~28 |
156~31 |
155~23 |
156~21 |
+0~05 |
7,341 |
509,361 |
+787 |
| Mar15 |
141113 |
155~21 |
156~16 |
155~21 |
156~09 |
+0~05 |
0 |
132 |
+0 |
| Jun15 |
141113 |
154~28 |
156~04 |
154~28 |
154~28 |
-1~08 |
|
|
|
| Total Volume and Open Interest |
40,364 |
508,706 |
-787 |
| 30 Day Federal Funds(CBOT) |
| Nov14 |
141113 |
99.908 |
99.908 |
99.905 |
99.908 |
unch |
0 |
41,254 |
+0 |
| Dec14 |
141113 |
99.895 |
99.900 |
99.895 |
99.895 |
unch |
105 |
48,345 |
-1 |
| Jan15 |
141113 |
99.895 |
99.900 |
99.895 |
99.895 |
-0.005 |
6 |
50,020 |
-1 |
| Feb15 |
141113 |
99.890 |
99.895 |
99.890 |
99.895 |
unch |
575 |
63,962 |
-243 |
| Mar15 |
141113 |
99.880 |
99.885 |
99.880 |
99.885 |
unch |
533 |
65,143 |
-226 |
| Apr15 |
141113 |
99.870 |
99.875 |
99.865 |
99.870 |
unch |
499 |
71,051 |
-10 |
| Total Volume and Open Interest |
20,065 |
688,877 |
+876 |
| 3-Mth Euro-Yen(CME) |
| Dec14 |
141113 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
| Mar15 |
141113 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
| Jun15 |
141113 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
| Sep15 |
141113 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
| Dec15 |
141113 |
99.830 |
99.830 |
99.830 |
99.830 |
unch |
|
|
|
| Mar16 |
141113 |
99.690 |
99.690 |
99.690 |
99.690 |
unch |
|
|
|
| Jun16 |
141113 |
99.550 |
99.550 |
99.550 |
99.550 |
unch |
|
|
|
| Sep16 |
141113 |
99.410 |
99.410 |
99.410 |
99.410 |
unch |
|
|
|
| Dec16 |
141113 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
|
|
|
| Mar17 |
141113 |
99.610 |
99.610 |
99.610 |
99.610 |
unch |
|
|
|
| Total Volume and Open Interest |
|
|
|
| 3-Mth Euro-Yen(SGX) |
| Dec14 |
141113 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
| Mar15 |
141113 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
| Jun15 |
141113 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
1 |
+0 |
| Sep15 |
141113 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
| Dec15 |
141113 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
0 |
33 |
+0 |
| Mar16 |
141113 |
99.69 |
99.69 |
99.69 |
99.69 |
unch |
|
|
|
| Jun16 |
141113 |
99.55 |
99.55 |
99.55 |
99.55 |
unch |
|
|
|
| Sep16 |
141113 |
99.41 |
99.41 |
99.41 |
99.41 |
unch |
|
|
|
| Total Volume and Open Interest |
0 |
69 |
+0 |
| Japanese Gov't Bonds(SGX) |
| Dec14 |
141113 |
145.87 |
146.15 |
145.72 |
146.11 |
+0.25 |
2,656 |
21,597 |
-112 |
| Mar15 |
141113 |
145.73 |
145.84 |
145.67 |
145.67 |
+0.25 |
0 |
8 |
+0 |
| Jun15 |
141113 |
145.10 |
145.10 |
145.10 |
145.10 |
+0.25 |
|
|
|
| Total Volume and Open Interest |
2,656 |
21,605 |
-112 |
| Euro-Bund(EUREX) |
| Dec14 |
141113 |
151.34 |
151.80 |
151.29 |
151.62 |
+0.13 |
325,470 |
1,202,401 |
-4,313 |
| Mar15 |
141113 |
152.10 |
152.55 |
152.10 |
152.41 |
+0.14 |
12,031 |
57,917 |
+8,895 |
| Jun15 |
141113 |
150.52 |
150.52 |
150.52 |
150.52 |
+0.13 |
0 |
5 |
+0 |
| Total Volume and Open Interest |
337,501 |
1,260,323 |
+4,582 |
| Euro-Bobl(EUREX) |
| Dec14 |
141113 |
128.17 |
128.28 |
128.12 |
128.23 |
+0.05 |
149,012 |
914,772 |
-1,149 |
| Mar15 |
141113 |
129.55 |
129.55 |
129.54 |
129.54 |
+0.05 |
1,108 |
14,870 |
+822 |
| Jun15 |
141113 |
128.23 |
128.23 |
128.23 |
128.23 |
+0.05 |
|
|
|
| Total Volume and Open Interest |
150,120 |
929,642 |
-327 |
| 3-Mth Euribor(EUREX) |
| Dec14 |
141113 |
99.915 |
99.915 |
99.915 |
99.915 |
unch |
1 |
4,034 |
+0 |
| Mar15 |
141113 |
99.920 |
99.920 |
99.920 |
99.920 |
unch |
0 |
3,629 |
+0 |
| Jun15 |
141113 |
99.925 |
99.925 |
99.925 |
99.925 |
unch |
0 |
2,051 |
+0 |
| Total Volume and Open Interest |
2 |
49,684 |
+1 |
| Long Gilt(LIFFE) |
| Dec14 |
141113 |
115~19 |
115~31 |
115~13 |
115~27 |
+0~03 |
96,102 |
406,390 |
+2,205 |
| Mar15 |
141113 |
115~00 |
115~00 |
115~00 |
115~00 |
+0~01 |
15 |
5 |
+5 |
| Total Volume and Open Interest |
96,117 |
406,395 |
+2,210 |
| 3-Mth Short Sterling(LIFFE) |
| Dec14 |
141113 |
99.43 |
99.44 |
99.43 |
99.43 |
unch |
25,102 |
408,344 |
-4,670 |
| Mar15 |
141113 |
99.38 |
99.39 |
99.37 |
99.38 |
unch |
45,766 |
428,892 |
+6,559 |
| Jun15 |
141113 |
99.28 |
99.30 |
99.27 |
99.29 |
+0.01 |
60,838 |
503,930 |
-11,698 |
| Sep15 |
141113 |
99.14 |
99.17 |
99.12 |
99.15 |
+0.01 |
46,366 |
335,089 |
+2,739 |
| Dec15 |
141113 |
98.97 |
99.00 |
98.93 |
98.98 |
+0.02 |
74,254 |
375,854 |
+6,436 |
| Mar16 |
141113 |
98.78 |
98.82 |
98.75 |
98.81 |
+0.03 |
55,601 |
221,175 |
+10,101 |
| Total Volume and Open Interest |
521,603 |
3,325,307 |
+28,161 |
| 3-Mth Euribor(LIFFE) |
| Dec14 |
141113 |
99.910 |
99.915 |
99.905 |
99.915 |
+0.005 |
28,929 |
469,405 |
+1,705 |
| Mar15 |
141113 |
99.920 |
99.920 |
99.915 |
99.920 |
+0.005 |
19,052 |
404,979 |
+3,070 |
| Jun15 |
141113 |
99.925 |
99.930 |
99.920 |
99.925 |
unch |
6,010 |
336,996 |
-425 |
| Total Volume and Open Interest |
146,378 |
3,348,441 |
+19,283 |
| 3-Mth Aus T-Bills(SFE) |
| Dec14 |
141113 |
97.24 |
97.24 |
97.22 |
97.24 |
unch |
5,698 |
135,845 |
-2,162 |
| Mar15 |
141113 |
97.24 |
97.26 |
97.23 |
97.25 |
unch |
17,928 |
233,421 |
+1,326 |
| Jun15 |
141113 |
97.26 |
97.27 |
97.23 |
97.25 |
-0.01 |
18,882 |
213,417 |
+1,108 |
| Sep15 |
141113 |
97.23 |
97.26 |
97.21 |
97.23 |
-0.01 |
7,209 |
159,048 |
-2,871 |
| Dec15 |
141113 |
97.20 |
97.23 |
97.16 |
97.18 |
-0.02 |
7,966 |
94,937 |
-810 |
| Mar16 |
141113 |
97.15 |
97.17 |
97.11 |
97.13 |
-0.01 |
2,845 |
57,786 |
-244 |
| Jun16 |
141113 |
97.09 |
97.12 |
97.06 |
97.07 |
-0.02 |
2,133 |
29,858 |
-313 |
| Sep16 |
141113 |
97.03 |
97.04 |
97.01 |
97.02 |
-0.01 |
1,483 |
21,469 |
+763 |
| Dec16 |
141113 |
96.98 |
96.98 |
96.95 |
96.97 |
unch |
272 |
3,964 |
+102 |
| Mar17 |
141113 |
96.92 |
96.92 |
96.90 |
96.92 |
+0.01 |
5 |
3,153 |
+5 |
| Total Volume and Open Interest |
64,426 |
955,646 |
-3,096 |
| 10-Year Aus T-Bonds(SFE) |
| Dec14 |
141113 |
96.65 |
96.70 |
96.62 |
96.64 |
unch |
58,133 |
642,096 |
+5,493 |
| Mar15 |
141113 |
96.64 |
96.64 |
96.64 |
96.64 |
unch |
|
|
|
| Total Volume and Open Interest |
58,133 |
642,096 |
+5,493 |
| 3-Year Aus T-Bonds(SFE) |
| Dec14 |
141113 |
97.38 |
97.42 |
97.36 |
97.38 |
-0.01 |
83,372 |
648,857 |
-12,277 |
| Mar15 |
141113 |
97.38 |
97.38 |
97.38 |
97.38 |
-0.01 |
|
|
|
| Total Volume and Open Interest |
83,372 |
648,857 |
-12,277 |
| Gold(CMX) |
| Dec14 |
141113 |
1161.1 |
1167.4 |
1153.0 |
1161.5 |
+2.4 |
187,308 |
246,126 |
-7,880 |
| Feb15 |
141113 |
1158.0 |
1168.0 |
1153.8 |
1162.3 |
+2.4 |
19,749 |
95,996 |
+6,985 |
| Apr15 |
141113 |
1159.5 |
1168.3 |
1154.8 |
1162.8 |
+2.4 |
7,037 |
30,910 |
-79 |
| Jun15 |
141113 |
1158.8 |
1168.9 |
1155.0 |
1163.3 |
+2.3 |
2,884 |
20,912 |
+185 |
| Aug15 |
141113 |
1161.7 |
1163.8 |
1161.7 |
1163.8 |
+2.3 |
486 |
7,063 |
+230 |
| Oct15 |
141113 |
1164.5 |
1164.5 |
1164.5 |
1164.5 |
+2.3 |
212 |
2,586 |
-20 |
| Dec15 |
141113 |
1170.0 |
1170.9 |
1162.5 |
1165.3 |
+2.2 |
1,285 |
16,829 |
+174 |
| Feb16 |
141113 |
1166.3 |
1166.3 |
1166.3 |
1166.3 |
+2.2 |
1 |
2,406 |
+0 |
| Apr16 |
141113 |
1167.5 |
1167.5 |
1167.5 |
1167.5 |
+2.2 |
0 |
262 |
+0 |
| Jun16 |
141113 |
1168.9 |
1168.9 |
1168.9 |
1168.9 |
+2.2 |
1 |
4,297 |
+0 |
| Aug16 |
141113 |
1170.6 |
1170.6 |
1170.6 |
1170.6 |
+2.2 |
|
|
|
| Total Volume and Open Interest |
219,341 |
443,422 |
-442 |
| Silver(CMX) |
| Dec14 |
141113 |
1564.0 |
1579.0 |
1553.5 |
1562.1 |
-0.2 |
43,829 |
91,419 |
-4,210 |
| Mar15 |
141113 |
1565.0 |
1581.5 |
1559.5 |
1567.1 |
unch |
9,627 |
42,917 |
+4,741 |
| May15 |
141113 |
1575.5 |
1575.5 |
1566.5 |
1569.2 |
+0.1 |
573 |
7,621 |
-10 |
| Jul15 |
141113 |
1577.5 |
1579.0 |
1571.3 |
1571.3 |
+0.2 |
309 |
5,264 |
-160 |
| Sep15 |
141113 |
1576.0 |
1579.0 |
1573.3 |
1573.3 |
+0.2 |
1 |
2,123 |
+1 |
| Dec15 |
141113 |
1576.5 |
1589.0 |
1576.0 |
1576.0 |
+0.3 |
108 |
11,593 |
+5 |
| Mar16 |
141113 |
1579.0 |
1579.0 |
1579.0 |
1579.0 |
+0.3 |
0 |
397 |
+0 |
| Total Volume and Open Interest |
54,688 |
170,684 |
+333 |
| Platinum(NYMEX) |
| Jan15 |
141113 |
1201.7 |
1206.9 |
1192.9 |
1199.0 |
-6.3 |
7,053 |
56,155 |
+3 |
| Apr15 |
141113 |
1205.4 |
1207.0 |
1195.7 |
1200.6 |
-6.2 |
156 |
3,983 |
+116 |
| Jul15 |
141113 |
1202.6 |
1202.6 |
1202.6 |
1202.6 |
-6.2 |
0 |
14 |
+0 |
| Oct15 |
141113 |
1205.3 |
1205.3 |
1205.3 |
1205.3 |
-6.2 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
7,209 |
60,167 |
+115 |
| Palladium(NYMEX) |
| Dec14 |
141113 |
774.00 |
780.15 |
764.10 |
770.85 |
-2.80 |
3,380 |
26,674 |
-487 |
| Mar15 |
141113 |
777.10 |
780.05 |
766.75 |
772.15 |
-2.65 |
1,153 |
8,379 |
+865 |
| Jun15 |
141113 |
772.15 |
772.15 |
772.15 |
772.15 |
-2.65 |
0 |
31 |
+0 |
| Total Volume and Open Interest |
4,533 |
35,085 |
+378 |
| Copper(CMX) |
| Dec14 |
141113 |
302.75 |
305.25 |
298.20 |
299.45 |
-3.05 |
44,990 |
80,898 |
-2,814 |
| Mar15 |
141113 |
301.85 |
304.35 |
297.70 |
298.90 |
-2.90 |
17,179 |
68,813 |
+5,434 |
| May15 |
141113 |
301.00 |
301.30 |
297.65 |
298.45 |
-2.95 |
2,152 |
9,887 |
+57 |
| Jul15 |
141113 |
301.25 |
302.95 |
297.55 |
298.25 |
-2.95 |
335 |
3,269 |
+34 |
| Sep15 |
141113 |
299.50 |
299.50 |
297.25 |
298.20 |
-2.95 |
32 |
1,430 |
+7 |
| Total Volume and Open Interest |
65,134 |
170,361 |
+2,782 |
| DJIA Index(CBOT) |
| Dec14 |
141113 |
17566 |
17631 |
17555 |
17596 |
+19 |
29 |
10,903 |
-4 |
| Mar15 |
141113 |
17522 |
17522 |
17503 |
17522 |
+19 |
0 |
2 |
+0 |
| Jun15 |
141113 |
17436 |
17436 |
17417 |
17436 |
+19 |
|
|
|
| Sep15 |
141113 |
17346 |
17346 |
17327 |
17346 |
+19 |
|
|
|
| Total Volume and Open Interest |
29 |
10,905 |
-4 |
| E-mini DJIA Index(CBOT) |
| Dec14 |
141113 |
17565 |
17661 |
17543 |
17596 |
+19 |
70,593 |
135,081 |
+166 |
| Mar15 |
141113 |
17493 |
17583 |
17493 |
17522 |
+19 |
9 |
467 |
+5 |
| Jun15 |
141113 |
17500 |
17500 |
17436 |
17436 |
+19 |
1 |
22 |
+1 |
| Sep15 |
141113 |
17346 |
17346 |
17346 |
17346 |
+19 |
|
|
|
| Total Volume and Open Interest |
70,603 |
135,570 |
+172 |
| S & P 500(CME) |
| Dec14 |
141113 |
2034.10 |
2043.40 |
2027.20 |
2034.10 |
-1.80 |
4,157 |
135,259 |
-371 |
| Mar15 |
141113 |
2020.50 |
2034.50 |
2020.50 |
2026.50 |
-1.90 |
468 |
8,113 |
+376 |
| Jun15 |
141113 |
2018.90 |
2025.90 |
2013.90 |
2018.90 |
-2.00 |
400 |
2,429 |
+400 |
| Sep15 |
141113 |
2012.00 |
2019.00 |
2007.00 |
2012.00 |
-2.00 |
0 |
80 |
+0 |
| Total Volume and Open Interest |
5,025 |
145,896 |
+405 |
| S & P 500 E-Mini(Globex) |
| Dec14 |
141113 |
2034.75 |
2043.75 |
2026.75 |
2034.00 |
-2.00 |
779,708 |
2,868,786 |
+5,350 |
| Mar15 |
141113 |
2026.50 |
2036.00 |
2019.50 |
2026.50 |
-2.00 |
4,787 |
48,624 |
+3,776 |
| Total Volume and Open Interest |
784,617 |
2,920,705 |
+9,076 |
| NASDAQ 100(CME) |
| Dec14 |
141113 |
4197.50 |
4227.00 |
4192.00 |
4205.00 |
+9.00 |
159 |
9,683 |
-9 |
| Mar15 |
141113 |
4198.50 |
4198.50 |
4198.50 |
4198.50 |
+9.00 |
|
|
|
| Jun15 |
141113 |
4186.50 |
4186.50 |
4186.50 |
4186.50 |
+9.00 |
|
|
|
| Total Volume and Open Interest |
159 |
9,683 |
-9 |
| NASDAQ 100 E-Mini(Globex) |
| Dec14 |
141113 |
4193.50 |
4227.00 |
4191.50 |
4205.00 |
+9.00 |
134,501 |
346,258 |
-932 |
| Mar15 |
141113 |
4186.50 |
4219.50 |
4185.30 |
4198.50 |
+9.00 |
241 |
715 |
+10 |
| Total Volume and Open Interest |
134,742 |
347,041 |
-922 |
| S & P Midcap 400(CME) |
| Dec14 |
141113 |
1428.60 |
1428.60 |
1428.60 |
1428.60 |
-8.90 |
464 |
4,019 |
-364 |
| Mar15 |
141113 |
1425.30 |
1425.30 |
1425.30 |
1425.30 |
-8.90 |
|
|
|
| Jun15 |
141113 |
1423.30 |
1423.30 |
1423.30 |
1423.30 |
-8.90 |
|
|
|
| Total Volume and Open Interest |
464 |
4,019 |
-364 |
| Volatility Index(CBOE) |
| Nov14 |
141113 |
14.35 |
14.95 |
13.95 |
14.70 |
+0.30 |
39,548 |
120,069 |
-8,714 |
| Dec14 |
141113 |
15.15 |
15.75 |
14.95 |
15.55 |
+0.35 |
39,691 |
125,116 |
+19,004 |
| Jan15 |
141113 |
15.95 |
16.54 |
15.77 |
16.25 |
+0.30 |
17,954 |
45,549 |
+1,728 |
| Feb15 |
141113 |
16.60 |
17.22 |
16.44 |
16.95 |
+0.35 |
7,234 |
33,914 |
+1,219 |
| Total Volume and Open Interest |
115,941 |
394,398 |
+16,696 |
| Russell 2000 E-Mini(Globex) |
| Nikkei 225(CME) |
| Dec14 |
141113 |
17275 |
17530 |
17140 |
17435 |
+150 |
20,528 |
66,240 |
+286 |
| Mar15 |
141113 |
17400 |
17560 |
17400 |
17480 |
+150 |
101 |
2,204 |
+22 |
| Total Volume and Open Interest |
20,629 |
68,444 |
+308 |
| Nikkei 225(SGX) |
| Dec14 |
141113 |
17195 |
17435 |
17045 |
17415 |
+235 |
127,701 |
320,622 |
+3,514 |
| Mar15 |
141113 |
17165 |
17400 |
17160 |
17395 |
+235 |
6 |
2,975 |
-3 |
| Jun15 |
141113 |
17305 |
17305 |
17305 |
17305 |
+235 |
0 |
2,601 |
+0 |
| Total Volume and Open Interest |
131,521 |
350,858 |
+5,377 |
| CAC 40(EURONEXT) |
| Nov14 |
141113 |
4210.0 |
4221.5 |
4152.5 |
4188.0 |
+8.5 |
62,243 |
251,413 |
-4,625 |
| Dec14 |
141113 |
4195.0 |
4210.0 |
4142.5 |
4177.0 |
+8.5 |
530 |
12,829 |
+28 |
| Jan15 |
141113 |
4177.5 |
4177.5 |
4177.5 |
4177.5 |
+8.0 |
|
|
|
| Total Volume and Open Interest |
62,823 |
264,353 |
-4,583 |
| Hang Seng Index(HKFE) |
| Nov14 |
141113 |
23887 |
24095 |
23805 |
23981 |
+69 |
49,697 |
107,299 |
-129 |
| Dec14 |
141113 |
23897 |
24110 |
23832 |
23999 |
+71 |
1,148 |
11,436 |
+572 |
| Total Volume and Open Interest |
50,898 |
120,838 |
+436 |
| DAX(EUREX) |
| Dec14 |
141113 |
9277.0 |
9311.0 |
9166.5 |
9253.0 |
+48.5 |
79,308 |
132,138 |
+2,294 |
| Mar15 |
141113 |
9280.5 |
9317.5 |
9183.5 |
9261.0 |
+49.0 |
184 |
10,340 |
-49 |
| Jun15 |
141113 |
9290.0 |
9329.5 |
9250.0 |
9277.5 |
+48.5 |
15 |
1,049 |
-11 |
| Total Volume and Open Interest |
79,507 |
143,527 |
+2,234 |
| FT-SE 100(EURONEXT) |
| Dec14 |
141113 |
6604.00 |
6644.00 |
6591.00 |
6635.50 |
+46.00 |
53,880 |
561,915 |
-90 |
| Mar15 |
141113 |
6556.00 |
6582.00 |
6541.00 |
6580.00 |
+46.00 |
7 |
19,047 |
-1 |
| Jun15 |
141113 |
6526.50 |
6526.50 |
6526.50 |
6526.50 |
+46.00 |
5 |
80 |
+0 |
| Total Volume and Open Interest |
53,892 |
581,042 |
-91 |
| SPI 200(SFE) |
| Dec14 |
141113 |
5489.0 |
5490.0 |
5446.0 |
5449.0 |
-39.0 |
23,801 |
227,032 |
-4,114 |
| Mar15 |
141113 |
5445.0 |
5445.0 |
5408.0 |
5408.0 |
-42.0 |
26 |
3,261 |
+2 |
| Jun15 |
141113 |
5406.0 |
5406.0 |
5406.0 |
5406.0 |
-42.0 |
84 |
2,684 |
+60 |
| Total Volume and Open Interest |
23,941 |
235,526 |
-4,117 |
| FTSE MIB(ISE) |
| Dec14 |
141113 |
18780.00 |
18865.00 |
18405.00 |
18738.00 |
+42.00 |
32,962 |
39,915 |
-65 |
| Mar15 |
141113 |
18790.00 |
18880.00 |
18470.00 |
18758.00 |
+42.00 |
49 |
467 |
+0 |
| Jun15 |
141113 |
18403.00 |
18403.00 |
18403.00 |
18403.00 |
+42.00 |
|
|
|
| Total Volume and Open Interest |
33,011 |
40,382 |
-65 |
| KOSPI 200(KFE) |
| Dec14 |
141113 |
251.15 |
252.25 |
250.00 |
250.50 |
-0.95 |
116,047 |
133,315 |
-1,945 |
| Mar15 |
141113 |
250.05 |
251.10 |
248.85 |
249.25 |
-1.00 |
298 |
4,017 |
+48 |
| Jun15 |
141113 |
251.20 |
251.20 |
250.70 |
250.70 |
-0.25 |
0 |
1,295 |
+0 |
| Total Volume and Open Interest |
116,347 |
139,172 |
-1,898 |
| GSCI(CME) |
| Nov14 |
141113 |
521.00 |
522.50 |
513.00 |
513.00 |
-13.00 |
1,687 |
4,769 |
-1,359 |
| Dec14 |
141113 |
522.20 |
523.75 |
514.50 |
514.50 |
-13.00 |
1,615 |
5,037 |
+1,332 |
| Jan15 |
141113 |
516.00 |
516.00 |
516.00 |
516.00 |
-13.00 |
|
|
|
| Total Volume and Open Interest |
3,302 |
9,806 |
-27 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
