|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed November 19, 2014 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Jan15 |
141119 |
1024.00 |
1025.00 |
1003.75 |
1004.75 |
-18.50 |
117,856 |
302,905 |
-111 |
| Mar15 |
141119 |
1031.25 |
1032.50 |
1011.50 |
1012.00 |
-19.00 |
39,359 |
128,944 |
-359 |
| May15 |
141119 |
1037.75 |
1039.00 |
1017.75 |
1018.25 |
-19.00 |
15,776 |
69,257 |
+1,470 |
| Jul15 |
141119 |
1043.50 |
1044.00 |
1023.00 |
1023.25 |
-19.25 |
16,231 |
73,643 |
+979 |
| Aug15 |
141119 |
1036.50 |
1042.75 |
1024.25 |
1024.25 |
-18.50 |
710 |
4,077 |
+193 |
| Sep15 |
141119 |
1015.00 |
1023.75 |
1005.75 |
1005.75 |
-18.00 |
155 |
1,034 |
-40 |
| Nov15 |
141119 |
1011.00 |
1012.00 |
992.00 |
992.50 |
-18.50 |
5,280 |
87,413 |
+518 |
| Jan16 |
141119 |
1012.00 |
1016.50 |
998.25 |
998.25 |
-18.25 |
56 |
1,417 |
+12 |
| Mar16 |
141119 |
1010.00 |
1022.00 |
1003.50 |
1003.50 |
-18.50 |
38 |
727 |
+23 |
| May16 |
141119 |
1006.25 |
1024.75 |
1006.25 |
1006.25 |
-18.50 |
0 |
323 |
+0 |
| Jul16 |
141119 |
1017.00 |
1030.25 |
1011.75 |
1011.75 |
-18.50 |
1 |
285 |
+0 |
| Aug16 |
141119 |
1012.50 |
1029.00 |
1012.50 |
1012.50 |
-16.50 |
0 |
28 |
+0 |
| Sep16 |
141119 |
1001.50 |
1016.00 |
1001.50 |
1001.50 |
-14.50 |
0 |
17 |
+0 |
| Nov16 |
141119 |
1000.25 |
1005.75 |
994.00 |
994.00 |
-11.75 |
66 |
1,949 |
+20 |
| Total Volume and Open Interest |
195,528 |
672,221 |
+2,705 |
| Soybean Meal(CBOT) |
| Dec14 |
141119 |
378.00 |
378.90 |
370.10 |
370.40 |
-7.60 |
45,641 |
78,669 |
-8,772 |
| Jan15 |
141119 |
363.30 |
364.50 |
355.60 |
356.10 |
-7.50 |
30,647 |
109,569 |
+6,379 |
| Mar15 |
141119 |
348.30 |
349.50 |
339.90 |
340.70 |
-7.70 |
18,847 |
87,995 |
+2,294 |
| May15 |
141119 |
343.40 |
344.40 |
335.30 |
335.90 |
-7.30 |
8,817 |
42,177 |
+913 |
| Jul15 |
141119 |
344.60 |
344.90 |
335.80 |
336.30 |
-7.30 |
5,368 |
34,480 |
-88 |
| Aug15 |
141119 |
343.00 |
343.00 |
334.50 |
336.30 |
-7.40 |
724 |
6,554 |
-60 |
| Sep15 |
141119 |
341.80 |
341.80 |
334.70 |
334.90 |
-7.40 |
183 |
5,059 |
+10 |
| Oct15 |
141119 |
335.10 |
335.10 |
329.10 |
329.10 |
-7.80 |
358 |
4,826 |
+127 |
| Dec15 |
141119 |
334.50 |
334.50 |
326.70 |
326.90 |
-8.10 |
865 |
17,204 |
+172 |
| Jan16 |
141119 |
333.20 |
334.00 |
327.60 |
327.60 |
-8.00 |
5 |
1,088 |
+2 |
| Total Volume and Open Interest |
111,473 |
388,582 |
+978 |
| Soybean Oil(CBOT) |
| Dec14 |
141119 |
32.56 |
32.70 |
32.15 |
32.51 |
-0.14 |
57,382 |
92,117 |
-13,812 |
| Jan15 |
141119 |
32.74 |
32.86 |
32.30 |
32.64 |
-0.15 |
45,357 |
126,610 |
+4,637 |
| Mar15 |
141119 |
32.99 |
33.08 |
32.55 |
32.86 |
-0.16 |
17,068 |
66,922 |
+1,545 |
| May15 |
141119 |
33.19 |
33.31 |
32.79 |
33.08 |
-0.17 |
7,042 |
33,610 |
+678 |
| Jul15 |
141119 |
33.35 |
33.52 |
33.02 |
33.30 |
-0.17 |
6,417 |
39,109 |
+97 |
| Aug15 |
141119 |
33.28 |
33.50 |
33.06 |
33.32 |
-0.18 |
1,224 |
6,179 |
-228 |
| Sep15 |
141119 |
33.34 |
33.44 |
33.04 |
33.28 |
-0.16 |
787 |
4,700 |
+61 |
| Oct15 |
141119 |
32.88 |
33.15 |
32.75 |
32.98 |
-0.17 |
438 |
4,534 |
+13 |
| Dec15 |
141119 |
32.89 |
33.11 |
32.69 |
32.89 |
-0.19 |
3,891 |
22,415 |
+2,389 |
| Jan16 |
141119 |
33.03 |
33.22 |
33.03 |
33.03 |
-0.19 |
8 |
1,465 |
+0 |
| Total Volume and Open Interest |
139,625 |
400,265 |
-4,620 |
| Canola(WCE) |
| Nov14 |
141114 |
442.7 |
442.7 |
442.7 |
442.7 |
+2.7 |
0 |
39 |
+0 |
| Jan15 |
141119 |
431.6 |
433.4 |
427.3 |
427.9 |
-5.4 |
10,406 |
71,556 |
-1,098 |
| Mar15 |
141119 |
434.0 |
435.4 |
430.5 |
431.4 |
-4.6 |
3,209 |
36,359 |
+1,477 |
| May15 |
141119 |
435.1 |
436.5 |
432.0 |
432.7 |
-4.3 |
357 |
10,545 |
-79 |
| Jul15 |
141119 |
436.3 |
436.7 |
432.7 |
433.7 |
-4.9 |
510 |
10,792 |
+55 |
| Total Volume and Open Interest |
14,958 |
135,151 |
+127 |
| Corn(CBOT) |
| Dec14 |
141119 |
371.75 |
372.00 |
362.75 |
363.25 |
-8.75 |
166,794 |
371,699 |
-18,054 |
| Mar15 |
141119 |
384.50 |
384.75 |
375.50 |
376.00 |
-9.00 |
124,799 |
523,812 |
+12,653 |
| May15 |
141119 |
393.25 |
393.25 |
384.50 |
385.00 |
-8.75 |
23,386 |
118,919 |
+3,762 |
| Jul15 |
141119 |
400.50 |
400.50 |
391.50 |
392.25 |
-8.75 |
12,213 |
126,768 |
+1,368 |
| Sep15 |
141119 |
406.50 |
407.50 |
398.00 |
398.00 |
-9.50 |
3,130 |
27,139 |
+53 |
| Dec15 |
141119 |
415.50 |
415.50 |
406.25 |
407.00 |
-9.00 |
10,165 |
146,453 |
-649 |
| Mar16 |
141119 |
424.25 |
424.25 |
414.75 |
415.00 |
-9.25 |
411 |
13,788 |
+95 |
| May16 |
141119 |
426.50 |
430.50 |
421.50 |
421.50 |
-9.00 |
31 |
1,441 |
+6 |
| Jul16 |
141119 |
432.75 |
434.50 |
426.50 |
426.50 |
-8.00 |
355 |
2,293 |
+62 |
| Sep16 |
141119 |
419.75 |
425.50 |
419.00 |
419.00 |
-6.50 |
1 |
614 |
-1 |
| Total Volume and Open Interest |
341,562 |
1,339,872 |
-637 |
| Wheat(CBOT) |
| Dec14 |
141119 |
549.00 |
549.50 |
535.00 |
537.75 |
-11.25 |
40,374 |
94,822 |
-10,679 |
| Mar15 |
141119 |
551.00 |
551.00 |
538.00 |
541.00 |
-10.00 |
39,657 |
196,543 |
+5,457 |
| May15 |
141119 |
557.75 |
557.75 |
544.25 |
547.25 |
-10.50 |
5,741 |
40,858 |
+401 |
| Jul15 |
141119 |
564.00 |
564.00 |
550.50 |
553.50 |
-10.50 |
3,941 |
50,094 |
+46 |
| Sep15 |
141119 |
569.75 |
573.00 |
559.25 |
562.25 |
-10.75 |
877 |
9,259 |
+237 |
| Dec15 |
141119 |
580.00 |
584.25 |
571.25 |
574.25 |
-10.00 |
967 |
18,992 |
+158 |
| Total Volume and Open Interest |
91,595 |
412,681 |
-4,363 |
| Wheat(KCBT) |
| Dec14 |
141119 |
594.25 |
594.25 |
581.25 |
586.25 |
-7.25 |
8,083 |
30,410 |
-2,683 |
| Mar15 |
141119 |
597.00 |
597.00 |
584.25 |
589.25 |
-7.25 |
9,413 |
75,331 |
+1,499 |
| May15 |
141119 |
600.75 |
600.75 |
587.00 |
591.75 |
-8.25 |
1,286 |
14,991 |
+231 |
| Jul15 |
141119 |
600.25 |
601.50 |
588.75 |
592.50 |
-8.00 |
1,468 |
23,100 |
-191 |
| Sep15 |
141119 |
612.00 |
612.00 |
603.75 |
603.75 |
-8.25 |
107 |
3,766 |
+11 |
| Dec15 |
141119 |
621.00 |
626.75 |
617.00 |
619.00 |
-7.75 |
100 |
3,155 |
+22 |
| Total Volume and Open Interest |
20,462 |
151,069 |
-1,110 |
| Wheat(MGE) |
| Dec14 |
141119 |
578.00 |
578.00 |
567.75 |
571.50 |
-7.00 |
5,029 |
15,540 |
-2,554 |
| Mar15 |
141119 |
586.00 |
586.25 |
574.25 |
578.00 |
-8.75 |
4,300 |
31,287 |
+225 |
| May15 |
141119 |
595.25 |
595.25 |
582.50 |
586.50 |
-8.75 |
388 |
7,182 |
-29 |
| Jul15 |
141119 |
600.50 |
601.00 |
590.50 |
594.50 |
-8.75 |
181 |
5,486 |
+80 |
| Sep15 |
141119 |
603.00 |
604.00 |
599.25 |
602.75 |
-9.00 |
70 |
3,714 |
-4 |
| Total Volume and Open Interest |
10,054 |
66,671 |
-2,287 |
| Oats(CBOT) |
| Dec14 |
141119 |
334.00 |
335.00 |
325.25 |
326.50 |
-7.50 |
168 |
3,042 |
-84 |
| Mar15 |
141119 |
332.75 |
334.75 |
327.25 |
330.25 |
-2.75 |
215 |
6,013 |
+64 |
| May15 |
141119 |
329.00 |
335.00 |
328.50 |
329.00 |
-1.75 |
53 |
723 |
+8 |
| Jul15 |
141119 |
327.50 |
328.50 |
325.00 |
326.00 |
-2.25 |
1 |
244 |
+0 |
| Total Volume and Open Interest |
437 |
10,130 |
-12 |
| Rough Rice(CBOT) |
| Nov14 |
141114 |
11.80 |
11.80 |
11.72 |
11.73 |
+0.01 |
11 |
10 |
-3 |
| Jan15 |
141119 |
11.98 |
12.45 |
11.97 |
12.40 |
+0.40 |
179 |
7,108 |
+24 |
| Mar15 |
141119 |
12.31 |
12.70 |
12.27 |
12.68 |
+0.40 |
27 |
2,741 |
-1 |
| May15 |
141119 |
12.74 |
12.93 |
12.74 |
12.93 |
+0.40 |
6 |
22 |
+2 |
| Total Volume and Open Interest |
212 |
9,871 |
+25 |
| Live Cattle(CME) |
| Dec14 |
141119 |
170.800 |
171.250 |
170.100 |
170.830 |
unch |
17,763 |
73,743 |
-5,300 |
| Feb15 |
141119 |
172.050 |
172.750 |
171.250 |
172.300 |
+0.220 |
16,463 |
129,072 |
+4,529 |
| Apr15 |
141119 |
169.900 |
170.650 |
169.380 |
170.200 |
+0.200 |
6,208 |
67,247 |
+462 |
| Jun15 |
141119 |
161.000 |
161.450 |
160.325 |
161.185 |
+0.085 |
2,356 |
33,365 |
+311 |
| Aug15 |
141119 |
157.575 |
157.785 |
156.825 |
157.400 |
-0.285 |
914 |
8,190 |
+311 |
| Oct15 |
141119 |
158.550 |
158.950 |
158.000 |
158.800 |
-0.025 |
583 |
5,891 |
+57 |
| Total Volume and Open Interest |
44,621 |
321,474 |
+411 |
| Feeder Cattle(CME) |
| Nov14 |
141119 |
240.435 |
240.650 |
240.300 |
240.550 |
+0.115 |
2,118 |
5,863 |
-681 |
| Jan15 |
141119 |
237.000 |
237.285 |
236.300 |
237.100 |
-0.185 |
3,584 |
20,066 |
+158 |
| Mar15 |
141119 |
235.535 |
235.535 |
234.550 |
235.330 |
-0.270 |
1,386 |
7,972 |
+202 |
| Apr15 |
141119 |
235.785 |
235.900 |
235.100 |
235.830 |
-0.300 |
552 |
3,392 |
+147 |
| May15 |
141119 |
235.500 |
235.600 |
234.735 |
235.535 |
-0.265 |
482 |
5,350 |
+46 |
| Aug15 |
141119 |
235.580 |
235.800 |
234.935 |
235.800 |
-0.080 |
287 |
3,521 |
+120 |
| Sep15 |
141119 |
234.130 |
234.450 |
233.880 |
234.450 |
-0.150 |
24 |
243 |
+14 |
| Total Volume and Open Interest |
8,454 |
46,518 |
+20 |
| Lean Hogs(CME) |
| Dec14 |
141119 |
91.100 |
92.000 |
91.080 |
91.785 |
+0.235 |
13,249 |
44,739 |
-3,490 |
| Feb15 |
141119 |
90.750 |
91.930 |
90.635 |
91.650 |
+0.515 |
12,383 |
91,329 |
+2,085 |
| Apr15 |
141119 |
92.480 |
93.650 |
92.430 |
93.600 |
+0.650 |
3,621 |
49,330 |
+873 |
| May15 |
141119 |
94.300 |
95.000 |
94.300 |
94.500 |
+0.150 |
12 |
1,138 |
+5 |
| Jun15 |
141119 |
96.650 |
98.000 |
96.500 |
98.000 |
+0.950 |
1,930 |
24,520 |
+119 |
| Jul15 |
141119 |
95.830 |
96.750 |
95.750 |
96.730 |
+0.800 |
562 |
10,198 |
-41 |
| Aug15 |
141119 |
93.300 |
94.000 |
93.300 |
94.000 |
+0.550 |
170 |
4,802 |
-30 |
| Oct15 |
141119 |
80.100 |
80.300 |
79.680 |
80.200 |
+0.050 |
214 |
1,765 |
+88 |
| Total Volume and Open Interest |
32,195 |
229,328 |
-360 |
| Class III Milk(CME) |
| Nov14 |
141119 |
21.77 |
21.99 |
21.76 |
21.77 |
-0.01 |
213 |
4,493 |
+15 |
| Dec14 |
141119 |
18.40 |
18.65 |
18.38 |
18.55 |
+0.20 |
789 |
4,576 |
+123 |
| Jan15 |
141119 |
17.25 |
17.40 |
17.11 |
17.21 |
-0.03 |
258 |
4,148 |
+56 |
| Feb15 |
141119 |
16.91 |
16.95 |
16.78 |
16.85 |
-0.06 |
73 |
4,054 |
+38 |
| Mar15 |
141119 |
16.69 |
16.70 |
16.61 |
16.61 |
-0.08 |
59 |
3,521 |
+25 |
| Apr15 |
141119 |
16.65 |
16.70 |
16.62 |
16.65 |
-0.03 |
28 |
2,916 |
+19 |
| May15 |
141119 |
16.61 |
16.75 |
16.61 |
16.64 |
-0.04 |
26 |
2,806 |
+14 |
| Jun15 |
141119 |
16.67 |
16.77 |
16.65 |
16.68 |
+0.01 |
30 |
2,651 |
+17 |
| Jul15 |
141119 |
16.77 |
16.84 |
16.77 |
16.79 |
+0.02 |
13 |
1,943 |
+5 |
| Aug15 |
141119 |
17.13 |
17.13 |
17.08 |
17.08 |
-0.06 |
14 |
1,911 |
+12 |
| Sep15 |
141119 |
17.29 |
17.29 |
17.27 |
17.27 |
-0.02 |
11 |
1,761 |
+11 |
| Oct15 |
141119 |
17.27 |
17.27 |
17.24 |
17.27 |
unch |
13 |
1,415 |
+13 |
| Nov15 |
141119 |
17.21 |
17.23 |
17.21 |
17.23 |
+0.01 |
9 |
1,223 |
+9 |
| Total Volume and Open Interest |
1,549 |
38,916 |
+364 |
| Cocoa(ICE) |
| Dec14 |
141119 |
2873 |
2873 |
2871 |
2871 |
+26 |
116 |
130 |
-66 |
| Mar15 |
141119 |
2809 |
2841 |
2805 |
2835 |
+26 |
8,056 |
89,775 |
-35 |
| May15 |
141119 |
2811 |
2836 |
2803 |
2832 |
+27 |
2,508 |
42,879 |
+491 |
| Jul15 |
141119 |
2803 |
2831 |
2799 |
2828 |
+27 |
615 |
16,010 |
+51 |
| Sep15 |
141119 |
2812 |
2828 |
2800 |
2824 |
+26 |
243 |
9,733 |
+160 |
| Dec15 |
141119 |
2790 |
2812 |
2783 |
2808 |
+24 |
115 |
7,977 |
+77 |
| Mar16 |
141119 |
2791 |
2797 |
2785 |
2797 |
+23 |
7 |
4,746 |
+3 |
| Total Volume and Open Interest |
11,666 |
172,486 |
+679 |
| Coffee "C"(ICE) |
| Dec14 |
141119 |
191.00 |
199.75 |
190.95 |
197.85 |
+6.75 |
8,448 |
11,503 |
-3,738 |
| Mar15 |
141119 |
192.95 |
201.35 |
192.90 |
199.10 |
+6.20 |
15,863 |
90,178 |
+1,659 |
| May15 |
141119 |
195.50 |
203.40 |
195.50 |
201.45 |
+6.15 |
1,629 |
20,845 |
-123 |
| Jul15 |
141119 |
198.90 |
205.45 |
197.70 |
203.50 |
+6.00 |
603 |
12,460 |
+120 |
| Sep15 |
141119 |
200.45 |
206.95 |
199.95 |
205.10 |
+6.00 |
306 |
7,318 |
-10 |
| Dec15 |
141119 |
201.85 |
207.80 |
201.65 |
206.60 |
+6.00 |
370 |
6,903 |
+56 |
| Total Volume and Open Interest |
27,488 |
156,542 |
-1,973 |
| Orange Juice(ICE) |
| Jan15 |
141119 |
136.65 |
139.50 |
136.20 |
138.35 |
+1.70 |
558 |
10,926 |
-84 |
| Mar15 |
141119 |
137.90 |
140.15 |
137.80 |
139.35 |
+1.60 |
129 |
2,329 |
+44 |
| May15 |
141119 |
139.55 |
141.60 |
139.55 |
141.10 |
+1.45 |
1 |
835 |
+0 |
| Jul15 |
141119 |
142.70 |
142.70 |
142.70 |
142.70 |
+1.25 |
0 |
208 |
+0 |
| Sep15 |
141119 |
144.50 |
144.50 |
144.50 |
144.50 |
+1.25 |
0 |
65 |
+0 |
| Nov15 |
141119 |
146.50 |
146.50 |
146.50 |
146.50 |
+1.25 |
0 |
28 |
+0 |
| Total Volume and Open Interest |
688 |
14,403 |
-40 |
| Sugar #11(ICE) |
| Mar15 |
141119 |
15.72 |
15.97 |
15.65 |
15.87 |
+0.16 |
38,837 |
467,148 |
-1,517 |
| May15 |
141119 |
16.04 |
16.31 |
16.02 |
16.23 |
+0.15 |
14,879 |
129,563 |
+3,005 |
| Jul15 |
141119 |
16.29 |
16.54 |
16.28 |
16.46 |
+0.13 |
6,549 |
94,406 |
-789 |
| Oct15 |
141119 |
16.71 |
16.94 |
16.67 |
16.86 |
+0.12 |
3,686 |
62,482 |
-395 |
| Mar16 |
141119 |
17.48 |
17.72 |
17.48 |
17.64 |
+0.10 |
1,651 |
28,434 |
+239 |
| May16 |
141119 |
17.59 |
17.77 |
17.59 |
17.69 |
+0.06 |
632 |
6,872 |
-210 |
| Jul16 |
141119 |
17.58 |
17.76 |
17.58 |
17.66 |
+0.04 |
429 |
7,851 |
+68 |
| Oct16 |
141119 |
17.73 |
17.89 |
17.73 |
17.77 |
-0.01 |
278 |
7,751 |
+43 |
| Total Volume and Open Interest |
66,983 |
811,973 |
+448 |
| London Cocoa(LCE) |
| Dec14 |
141119 |
1895 |
1898 |
1884 |
1896 |
+7 |
3,995 |
50,408 |
-335 |
| Mar15 |
141119 |
1875 |
1882 |
1865 |
1879 |
+8 |
4,583 |
86,338 |
-315 |
| May15 |
141119 |
1865 |
1873 |
1857 |
1871 |
+10 |
1,692 |
35,166 |
+36 |
| Jul15 |
141119 |
1854 |
1866 |
1850 |
1864 |
+10 |
803 |
17,554 |
+16 |
| Sep15 |
141119 |
1848 |
1857 |
1842 |
1856 |
+9 |
853 |
26,420 |
+209 |
| Dec15 |
141119 |
1836 |
1844 |
1831 |
1844 |
+9 |
334 |
13,298 |
+152 |
| Mar16 |
141119 |
1824 |
1833 |
1820 |
1832 |
+7 |
39 |
12,886 |
-12 |
| Total Volume and Open Interest |
12,299 |
242,657 |
-249 |
| London Sugar(LCE) |
| Mar15 |
141119 |
413.90 |
418.80 |
413.40 |
416.40 |
+1.80 |
1,953 |
39,843 |
+91 |
| May15 |
141119 |
422.00 |
427.10 |
421.50 |
425.10 |
+2.10 |
1,072 |
13,419 |
+373 |
| Aug15 |
141119 |
432.90 |
438.00 |
432.50 |
436.50 |
+1.90 |
416 |
8,012 |
+168 |
| Oct15 |
141119 |
441.80 |
444.30 |
441.80 |
443.10 |
+0.80 |
79 |
2,726 |
-21 |
| Dec15 |
141119 |
451.20 |
453.20 |
451.20 |
451.90 |
+0.30 |
20 |
1,198 |
-1 |
| Total Volume and Open Interest |
3,584 |
67,198 |
+639 |
| Cotton(ICE) |
| Dec14 |
141119 |
59.96 |
59.98 |
58.99 |
59.11 |
-0.86 |
8,998 |
11,787 |
-5,691 |
| Mar15 |
141119 |
59.90 |
59.96 |
58.91 |
59.10 |
-0.76 |
15,620 |
124,979 |
+1,630 |
| May15 |
141119 |
60.77 |
60.91 |
59.84 |
60.04 |
-0.77 |
2,212 |
23,367 |
+630 |
| Jul15 |
141119 |
61.75 |
61.75 |
60.75 |
60.99 |
-0.76 |
278 |
9,058 |
+67 |
| Oct15 |
141119 |
62.44 |
62.44 |
62.44 |
62.44 |
-0.76 |
0 |
5 |
+0 |
| Dec15 |
141119 |
63.40 |
63.50 |
63.15 |
63.37 |
-0.80 |
81 |
10,205 |
+18 |
| Total Volume and Open Interest |
27,189 |
179,597 |
-3,346 |
| Lumber(CME) |
| Jan15 |
141119 |
319.0 |
328.2 |
316.3 |
317.8 |
-0.9 |
483 |
4,147 |
+216 |
| Mar15 |
141119 |
320.1 |
329.8 |
318.0 |
318.4 |
-1.6 |
185 |
622 |
+103 |
| May15 |
141119 |
322.1 |
324.2 |
322.0 |
322.1 |
-1.9 |
5 |
29 |
+1 |
| Jul15 |
141119 |
327.0 |
330.0 |
327.0 |
327.0 |
-2.0 |
1 |
3 |
+1 |
| Total Volume and Open Interest |
676 |
4,804 |
+322 |
| Crude Oil(NYM) |
| Dec14 |
141119 |
74.23 |
75.40 |
73.88 |
74.58 |
-0.03 |
279,462 |
88,914 |
-74,309 |
| Jan15 |
141119 |
74.26 |
75.42 |
73.92 |
74.50 |
-0.14 |
142,710 |
335,769 |
+13,182 |
| Feb15 |
141119 |
74.30 |
75.39 |
74.01 |
74.43 |
-0.30 |
34,979 |
96,457 |
+924 |
| Mar15 |
141119 |
74.49 |
75.43 |
74.20 |
74.37 |
-0.49 |
33,757 |
130,095 |
-3,494 |
| Apr15 |
141119 |
74.60 |
75.51 |
74.36 |
74.43 |
-0.57 |
11,314 |
42,778 |
-1,799 |
| May15 |
141119 |
74.98 |
75.62 |
74.49 |
74.57 |
-0.55 |
7,775 |
38,090 |
+1,283 |
| Jun15 |
141119 |
74.89 |
75.73 |
74.54 |
74.70 |
-0.52 |
31,593 |
136,471 |
+3,689 |
| Jul15 |
141119 |
74.70 |
75.74 |
74.66 |
74.73 |
-0.51 |
3,996 |
36,148 |
+501 |
| Aug15 |
141119 |
75.32 |
75.77 |
74.74 |
74.75 |
-0.51 |
2,212 |
25,459 |
-406 |
| Sep15 |
141119 |
75.31 |
75.77 |
74.76 |
74.80 |
-0.51 |
5,952 |
54,250 |
+753 |
| Oct15 |
141119 |
75.74 |
75.81 |
74.83 |
74.84 |
-0.51 |
2,500 |
27,105 |
+1,414 |
| Nov15 |
141119 |
75.57 |
75.92 |
74.91 |
74.91 |
-0.52 |
1,856 |
24,454 |
-43 |
| Dec15 |
141119 |
75.25 |
76.05 |
74.84 |
75.01 |
-0.54 |
23,120 |
154,139 |
+281 |
| Jan16 |
141119 |
75.68 |
75.68 |
75.04 |
75.04 |
-0.54 |
1,577 |
31,264 |
+355 |
| Feb16 |
141119 |
75.76 |
75.76 |
75.11 |
75.11 |
-0.54 |
316 |
11,796 |
+119 |
| Mar16 |
141119 |
75.85 |
75.85 |
75.19 |
75.19 |
-0.55 |
1,201 |
17,687 |
+32 |
| Total Volume and Open Interest |
593,325 |
1,464,535 |
-56,918 |
| e-miNY Crude Oil(NYM) |
| Nov14 |
141020 |
83.100 |
83.450 |
81.600 |
82.700 |
-0.050 |
13,244 |
2,057 |
-23 |
| Dec14 |
141119 |
74.225 |
75.375 |
73.925 |
74.575 |
-0.025 |
6,996 |
4,201 |
-573 |
| Jan15 |
141119 |
74.225 |
75.400 |
73.900 |
74.500 |
-0.150 |
1,574 |
4,334 |
+497 |
| Feb15 |
141119 |
74.300 |
75.300 |
74.050 |
74.425 |
-0.300 |
69 |
235 |
-3 |
| Mar15 |
141119 |
74.650 |
75.250 |
74.375 |
74.375 |
-0.475 |
19 |
153 |
-8 |
| Apr15 |
141119 |
74.425 |
74.425 |
74.425 |
74.425 |
-0.575 |
4 |
7 |
+2 |
| May15 |
141119 |
74.800 |
74.800 |
74.575 |
74.575 |
-0.550 |
3 |
27 |
-3 |
| Jun15 |
141119 |
74.875 |
75.425 |
74.700 |
74.700 |
-0.525 |
5 |
67 |
+1 |
| Jul15 |
141119 |
74.725 |
74.725 |
74.725 |
74.725 |
-0.525 |
0 |
14 |
+0 |
| Aug15 |
141119 |
74.750 |
74.750 |
74.750 |
74.750 |
-0.500 |
0 |
8 |
+0 |
| Total Volume and Open Interest |
8,671 |
9,170 |
-87 |
| NY Harbor ULSD(NYM) |
| Dec14 |
141119 |
238.19 |
241.65 |
235.77 |
235.90 |
-2.23 |
51,335 |
51,007 |
-8,911 |
| Jan15 |
141119 |
236.75 |
239.35 |
234.01 |
234.12 |
-2.14 |
39,740 |
101,367 |
+2,914 |
| Feb15 |
141119 |
235.71 |
237.93 |
232.82 |
232.91 |
-2.25 |
19,486 |
48,063 |
+1,937 |
| Mar15 |
141119 |
234.17 |
236.49 |
231.59 |
231.69 |
-2.28 |
12,942 |
45,940 |
-479 |
| Apr15 |
141119 |
232.76 |
235.08 |
230.47 |
230.48 |
-2.28 |
6,905 |
35,382 |
+349 |
| May15 |
141119 |
232.38 |
234.55 |
230.21 |
230.21 |
-2.28 |
3,311 |
12,594 |
+470 |
| Jun15 |
141119 |
232.80 |
235.05 |
230.49 |
230.61 |
-2.30 |
7,554 |
33,133 |
+611 |
| Jul15 |
141119 |
234.96 |
235.10 |
231.60 |
231.60 |
-2.32 |
1,379 |
7,156 |
+91 |
| Aug15 |
141119 |
235.36 |
235.40 |
232.63 |
232.63 |
-2.34 |
758 |
4,868 |
+67 |
| Sep15 |
141119 |
236.25 |
237.19 |
233.83 |
233.83 |
-2.35 |
805 |
6,416 |
+119 |
| Oct15 |
141119 |
237.28 |
238.49 |
235.10 |
235.10 |
-2.32 |
385 |
4,075 |
-38 |
| Nov15 |
141119 |
238.71 |
239.72 |
236.31 |
236.31 |
-2.24 |
397 |
3,436 |
-18 |
| Dec15 |
141119 |
239.74 |
241.48 |
237.20 |
237.28 |
-2.15 |
2,605 |
21,590 |
-202 |
| Jan16 |
141119 |
239.59 |
239.59 |
238.03 |
238.03 |
-2.08 |
115 |
3,144 |
-26 |
| Total Volume and Open Interest |
148,110 |
386,191 |
-2,896 |
| RBOB Gasoline(NYM) |
| Dec14 |
141119 |
203.70 |
207.75 |
202.85 |
204.38 |
+0.06 |
40,463 |
51,945 |
-7,284 |
| Jan15 |
141119 |
201.57 |
205.55 |
200.67 |
202.25 |
-0.11 |
37,057 |
127,307 |
+4,239 |
| Feb15 |
141119 |
201.79 |
205.85 |
201.31 |
202.59 |
-0.24 |
14,795 |
30,301 |
+148 |
| Mar15 |
141119 |
203.95 |
207.23 |
203.30 |
204.10 |
-0.44 |
9,787 |
33,157 |
-1,284 |
| Apr15 |
141119 |
223.39 |
226.12 |
222.36 |
222.70 |
-0.93 |
4,442 |
28,597 |
+48 |
| May15 |
141119 |
223.51 |
226.13 |
222.63 |
223.04 |
-1.01 |
2,245 |
17,790 |
+176 |
| Jun15 |
141119 |
222.85 |
224.91 |
221.55 |
221.80 |
-1.09 |
1,846 |
18,764 |
+213 |
| Jul15 |
141119 |
222.38 |
222.52 |
219.99 |
219.99 |
-1.24 |
602 |
7,318 |
-5 |
| Aug15 |
141119 |
220.37 |
220.37 |
217.68 |
217.82 |
-1.37 |
605 |
3,376 |
-19 |
| Sep15 |
141119 |
217.17 |
217.40 |
215.00 |
215.26 |
-1.42 |
1,329 |
7,130 |
+23 |
| Total Volume and Open Interest |
116,132 |
349,725 |
-3,352 |
| e-miNY RBOB Gasoline(NYM) |
| Dec14 |
141119 |
204.40 |
204.40 |
204.38 |
204.40 |
+0.10 |
1 |
1 |
+0 |
| Jan15 |
141119 |
202.30 |
202.30 |
202.25 |
202.30 |
-0.10 |
|
|
|
| Feb15 |
141119 |
202.60 |
202.60 |
202.59 |
202.60 |
-0.20 |
|
|
|
| Mar15 |
141119 |
204.10 |
204.10 |
204.10 |
204.10 |
-0.40 |
|
|
|
| Total Volume and Open Interest |
1 |
1 |
+0 |
| Natural Gas(NYM) |
| Dec14 |
141119 |
4.266 |
4.508 |
4.194 |
4.371 |
+0.127 |
164,394 |
71,679 |
-9,849 |
| Jan15 |
141119 |
4.386 |
4.635 |
4.322 |
4.516 |
+0.151 |
94,528 |
271,304 |
+11,638 |
| Feb15 |
141119 |
4.350 |
4.590 |
4.300 |
4.488 |
+0.155 |
26,072 |
73,721 |
+1,084 |
| Mar15 |
141119 |
4.285 |
4.499 |
4.213 |
4.397 |
+0.141 |
41,222 |
112,657 |
+1,038 |
| Apr15 |
141119 |
3.775 |
3.842 |
3.722 |
3.798 |
+0.034 |
35,750 |
100,189 |
+183 |
| May15 |
141119 |
3.730 |
3.768 |
3.682 |
3.731 |
+0.018 |
14,277 |
60,075 |
+1,149 |
| Jun15 |
141119 |
3.742 |
3.774 |
3.725 |
3.747 |
+0.018 |
3,047 |
29,040 |
-241 |
| Jul15 |
141119 |
3.750 |
3.794 |
3.749 |
3.767 |
+0.015 |
2,481 |
26,050 |
+130 |
| Aug15 |
141119 |
3.760 |
3.805 |
3.758 |
3.775 |
+0.014 |
1,405 |
27,286 |
+190 |
| Sep15 |
141119 |
3.764 |
3.790 |
3.743 |
3.763 |
+0.014 |
1,656 |
18,218 |
+76 |
| Oct15 |
141119 |
3.804 |
3.825 |
3.773 |
3.792 |
+0.013 |
5,045 |
46,479 |
-253 |
| Nov15 |
141119 |
3.882 |
3.886 |
3.846 |
3.867 |
+0.010 |
1,761 |
23,701 |
+292 |
| Dec15 |
141119 |
4.050 |
4.058 |
4.008 |
4.033 |
+0.005 |
997 |
22,715 |
+413 |
| Jan16 |
141119 |
4.167 |
4.182 |
4.129 |
4.154 |
+0.009 |
1,341 |
18,208 |
+798 |
| Feb16 |
141119 |
4.122 |
4.122 |
4.116 |
4.116 |
+0.007 |
81 |
4,587 |
+21 |
| Mar16 |
141119 |
4.042 |
4.042 |
4.020 |
4.039 |
+0.007 |
122 |
8,929 |
+35 |
| Total Volume and Open Interest |
394,482 |
974,497 |
+6,792 |
| Brent Crude Oil(ICE) |
| Jan15 |
141119 |
78.41 |
79.45 |
78.04 |
78.10 |
-0.37 |
189,076 |
321,209 |
-9,454 |
| Feb15 |
141119 |
78.85 |
79.95 |
78.50 |
78.57 |
-0.50 |
57,761 |
190,207 |
+1,433 |
| Mar15 |
141119 |
79.71 |
80.47 |
79.05 |
79.13 |
-0.53 |
35,564 |
128,071 |
+1,672 |
| Apr15 |
141119 |
80.23 |
80.97 |
79.58 |
79.67 |
-0.52 |
20,061 |
55,691 |
+1,866 |
| May15 |
141119 |
80.70 |
81.41 |
80.05 |
80.15 |
-0.52 |
11,500 |
62,030 |
+342 |
| Jun15 |
141119 |
81.08 |
81.81 |
80.46 |
80.57 |
-0.51 |
35,225 |
120,463 |
-94 |
| Jul15 |
141119 |
81.39 |
82.14 |
80.91 |
80.97 |
-0.50 |
5,373 |
33,790 |
-634 |
| Aug15 |
141119 |
81.77 |
82.50 |
81.17 |
81.30 |
-0.53 |
3,621 |
34,659 |
+281 |
| Sep15 |
141119 |
82.06 |
82.73 |
81.43 |
81.57 |
-0.56 |
6,119 |
37,816 |
-452 |
| Oct15 |
141119 |
82.90 |
82.90 |
81.85 |
81.85 |
-0.57 |
2,193 |
24,732 |
-267 |
| Nov15 |
141119 |
82.13 |
82.13 |
82.13 |
82.13 |
-0.59 |
1,557 |
23,105 |
+100 |
| Dec15 |
141119 |
82.95 |
83.65 |
82.25 |
82.41 |
-0.59 |
29,177 |
125,468 |
+1,580 |
| Jan16 |
141119 |
83.60 |
83.60 |
82.70 |
82.70 |
-0.61 |
1,430 |
19,275 |
+368 |
| Feb16 |
141119 |
83.00 |
83.00 |
83.00 |
83.00 |
-0.61 |
972 |
11,365 |
+327 |
| Total Volume and Open Interest |
413,259 |
1,394,043 |
-2,446 |
| Gas Oil(ICE) |
| Dec14 |
141119 |
694.50 |
704.50 |
690.50 |
697.50 |
-0.50 |
63,932 |
121,326 |
+3,600 |
| Jan15 |
141119 |
693.25 |
702.75 |
688.75 |
695.75 |
-0.50 |
60,741 |
117,204 |
+11,771 |
| Feb15 |
141119 |
707.00 |
713.25 |
701.00 |
707.75 |
-0.50 |
13,024 |
54,840 |
+1,131 |
| Mar15 |
141119 |
709.75 |
715.25 |
703.50 |
710.00 |
-1.00 |
7,551 |
30,161 |
-277 |
| Apr15 |
141119 |
711.75 |
717.75 |
706.25 |
712.25 |
-1.50 |
4,919 |
17,205 |
-5 |
| May15 |
141119 |
714.25 |
719.50 |
709.00 |
714.75 |
-1.50 |
2,603 |
13,972 |
+267 |
| Jun15 |
141119 |
717.50 |
722.75 |
711.50 |
717.25 |
-1.50 |
7,360 |
36,040 |
+537 |
| Jul15 |
141119 |
720.50 |
724.00 |
715.50 |
720.75 |
-1.50 |
1,220 |
9,483 |
+81 |
| Aug15 |
141119 |
724.00 |
727.75 |
718.50 |
724.25 |
-1.50 |
1,207 |
6,241 |
+341 |
| Sep15 |
141119 |
727.00 |
731.25 |
721.50 |
727.25 |
-1.75 |
1,124 |
9,070 |
-2 |
| Total Volume and Open Interest |
169,946 |
465,228 |
+18,273 |
| Ethanol(CBOT) |
| Dec14 |
141119 |
2.050 |
2.072 |
1.851 |
1.875 |
-0.187 |
279 |
1,128 |
-71 |
| Jan15 |
141119 |
1.837 |
1.837 |
1.701 |
1.701 |
-0.128 |
504 |
1,726 |
+186 |
| Feb15 |
141119 |
1.746 |
1.746 |
1.630 |
1.630 |
-0.128 |
59 |
619 |
+17 |
| Mar15 |
141119 |
1.680 |
1.680 |
1.606 |
1.606 |
-0.125 |
38 |
810 |
-1 |
| Apr15 |
141119 |
1.690 |
1.690 |
1.630 |
1.630 |
-0.091 |
1 |
547 |
+0 |
| May15 |
141119 |
1.664 |
1.664 |
1.620 |
1.620 |
-0.091 |
0 |
376 |
+0 |
| Jun15 |
141119 |
1.618 |
1.618 |
1.618 |
1.618 |
-0.091 |
0 |
249 |
+0 |
| Jul15 |
141119 |
1.635 |
1.635 |
1.607 |
1.607 |
-0.091 |
0 |
161 |
+0 |
| Total Volume and Open Interest |
881 |
5,709 |
+131 |
| WTI Crude Oil(ICE) |
| Dec14 |
141119 |
74.20 |
75.38 |
73.91 |
74.58 |
-0.03 |
52,011 |
41,703 |
-19,342 |
| Jan15 |
141119 |
74.25 |
75.41 |
73.92 |
74.50 |
-0.14 |
41,008 |
74,319 |
-529 |
| Feb15 |
141119 |
74.56 |
75.40 |
74.02 |
74.43 |
-0.30 |
13,413 |
34,458 |
+425 |
| Mar15 |
141119 |
74.67 |
75.39 |
74.16 |
74.37 |
-0.49 |
6,864 |
38,922 |
+190 |
| Apr15 |
141119 |
74.74 |
75.52 |
74.29 |
74.43 |
-0.57 |
3,487 |
9,981 |
-465 |
| May15 |
141119 |
74.65 |
75.61 |
74.56 |
74.57 |
-0.55 |
2,028 |
7,074 |
+262 |
| Jun15 |
141119 |
74.69 |
75.73 |
74.62 |
74.70 |
-0.52 |
8,099 |
55,758 |
+1,905 |
| Jul15 |
141119 |
75.19 |
75.46 |
74.73 |
74.73 |
-0.51 |
794 |
4,558 |
-13 |
| Aug15 |
141119 |
75.35 |
75.43 |
74.75 |
74.75 |
-0.51 |
241 |
2,058 |
-86 |
| Sep15 |
141119 |
74.80 |
74.80 |
74.80 |
74.80 |
-0.51 |
348 |
14,976 |
+17 |
| Oct15 |
141119 |
74.84 |
74.84 |
74.84 |
74.84 |
-0.51 |
177 |
2,410 |
+35 |
| Nov15 |
141119 |
74.91 |
74.91 |
74.91 |
74.91 |
-0.52 |
555 |
6,155 |
+91 |
| Dec15 |
141119 |
75.19 |
76.00 |
74.89 |
75.01 |
-0.54 |
8,805 |
76,211 |
-638 |
| Jan16 |
141119 |
75.04 |
75.04 |
75.04 |
75.04 |
-0.54 |
6 |
6,731 |
+1 |
| Feb16 |
141119 |
75.11 |
75.11 |
75.11 |
75.11 |
-0.54 |
5 |
716 |
-5 |
| Mar16 |
141119 |
75.19 |
75.19 |
75.19 |
75.19 |
-0.55 |
7 |
2,106 |
+5 |
| Total Volume and Open Interest |
139,292 |
445,844 |
-17,983 |
| US Dollar Index(ICE) |
| Dec14 |
141119 |
87.740 |
87.850 |
87.365 |
87.710 |
+0.065 |
28,651 |
85,417 |
+1,061 |
| Mar15 |
141119 |
87.955 |
88.035 |
87.595 |
87.900 |
+0.068 |
981 |
4,932 |
+96 |
| Jun15 |
141119 |
88.145 |
88.230 |
87.995 |
88.090 |
+0.067 |
70 |
315 |
-53 |
| Total Volume and Open Interest |
29,731 |
90,808 |
+1,089 |
| Australian Dollar(CME) |
| Dec14 |
141119 |
87.00 |
87.03 |
85.86 |
86.01 |
-1.11 |
82,561 |
117,524 |
-2,126 |
| Mar15 |
141119 |
86.26 |
86.26 |
85.30 |
85.44 |
-1.10 |
462 |
1,026 |
+43 |
| Jun15 |
141119 |
84.89 |
84.89 |
84.89 |
84.89 |
-1.08 |
0 |
49 |
+0 |
| Total Volume and Open Interest |
83,023 |
118,646 |
-2,083 |
| British Pound(CME) |
| Dec14 |
141119 |
156.22 |
157.18 |
155.87 |
156.75 |
+0.43 |
77,257 |
161,509 |
+2,627 |
| Mar15 |
141119 |
155.97 |
157.06 |
155.77 |
156.64 |
+0.43 |
236 |
2,400 |
+190 |
| Jun15 |
141119 |
156.87 |
156.87 |
156.52 |
156.52 |
+0.44 |
0 |
112 |
+0 |
| Total Volume and Open Interest |
77,495 |
164,081 |
+2,819 |
| Canadian Dollar(CME) |
| Dec14 |
141119 |
88.41 |
88.43 |
87.96 |
88.14 |
-0.33 |
46,606 |
93,484 |
-1,460 |
| Mar15 |
141119 |
88.14 |
88.14 |
87.77 |
87.95 |
-0.33 |
703 |
11,617 |
+321 |
| Jun15 |
141119 |
87.75 |
87.84 |
87.58 |
87.75 |
-0.32 |
9 |
1,193 |
+7 |
| Sep15 |
141119 |
87.55 |
87.55 |
87.55 |
87.55 |
-0.33 |
4 |
1,134 |
+0 |
| Total Volume and Open Interest |
47,322 |
107,967 |
-1,132 |
| Japanese Yen(CME) |
| Dec14 |
141119 |
85.53 |
85.62 |
84.70 |
84.85 |
-0.71 |
197,800 |
229,727 |
+820 |
| Mar15 |
141119 |
85.66 |
85.68 |
84.82 |
84.96 |
-0.72 |
1,939 |
4,761 |
+246 |
| Jun15 |
141119 |
85.30 |
85.32 |
84.96 |
85.06 |
-0.73 |
0 |
84 |
+0 |
| Total Volume and Open Interest |
199,742 |
234,611 |
+1,066 |
| Swiss Franc(CME) |
| Dec14 |
141119 |
104.34 |
104.94 |
104.18 |
104.44 |
+0.08 |
36,594 |
59,732 |
-794 |
| Mar15 |
141119 |
104.39 |
105.02 |
104.39 |
104.58 |
+0.08 |
56 |
814 |
+10 |
| Jun15 |
141119 |
104.74 |
104.74 |
104.74 |
104.74 |
+0.07 |
6 |
23 |
+0 |
| Total Volume and Open Interest |
36,656 |
60,594 |
-784 |
| EuroFX(CME) |
| Dec14 |
141119 |
125.36 |
126.05 |
125.14 |
125.47 |
+0.10 |
188,393 |
458,094 |
+50 |
| Mar15 |
141119 |
125.42 |
126.10 |
125.22 |
125.54 |
+0.09 |
1,905 |
11,000 |
+188 |
| Jun15 |
141119 |
125.46 |
126.10 |
125.46 |
125.63 |
+0.08 |
67 |
1,038 |
+39 |
| Total Volume and Open Interest |
190,369 |
470,236 |
+277 |
| Mexican Peso(CME) |
| Dec14 |
141119 |
736.00 |
736.38 |
731.50 |
732.25 |
-4.50 |
19,850 |
121,636 |
-1,620 |
| Jan15 |
141119 |
731.00 |
731.00 |
731.00 |
731.00 |
-4.50 |
|
|
|
| Total Volume and Open Interest |
19,957 |
167,723 |
-1,696 |
| Brazilian Real(CME) |
| Dec14 |
141119 |
384.15 |
388.45 |
383.70 |
386.35 |
+1.70 |
842 |
10,633 |
-139 |
| Jan15 |
141119 |
381.80 |
384.95 |
381.40 |
383.00 |
+1.70 |
10 |
29,914 |
+5 |
| Feb15 |
141119 |
379.65 |
380.05 |
379.65 |
379.65 |
+1.70 |
0 |
20,193 |
+0 |
| Mar15 |
141119 |
376.80 |
377.55 |
376.80 |
376.80 |
+1.50 |
17 |
330 |
+2 |
| Total Volume and Open Interest |
3,924 |
70,230 |
-3,187 |
| 30-Year T-Bonds(CBOT) |
| Dec14 |
141119 |
141~240 |
141~270 |
141~000 |
141~070 |
-0~150 |
266,078 |
814,374 |
-12,507 |
| Mar15 |
141119 |
140~090 |
140~120 |
139~190 |
139~250 |
-0~150 |
2,027 |
8,484 |
+624 |
| Jun15 |
141119 |
150~020 |
150~170 |
150~000 |
150~170 |
-0~150 |
14 |
288 |
+7 |
| Total Volume and Open Interest |
268,119 |
823,146 |
-11,876 |
| 10-Year T-Notes(CBOT) |
| Dec14 |
141119 |
126~210 |
126~225 |
126~085 |
126~125 |
-0~080 |
993,852 |
2,796,129 |
-6,855 |
| Mar15 |
141119 |
125~310 |
126~000 |
125~170 |
125~220 |
-0~085 |
34,400 |
82,423 |
+18,519 |
| Jun15 |
141119 |
124~220 |
124~305 |
124~220 |
124~220 |
-0~085 |
|
|
|
| Total Volume and Open Interest |
1,028,252 |
2,878,552 |
+11,664 |
| 5-Year T-Notes(CBOT) |
| Dec14 |
141119 |
119~182 |
119~190 |
119~104 |
119~144 |
-0~036 |
508,224 |
1,964,913 |
+20,195 |
| Mar15 |
141119 |
118~266 |
118~266 |
118~180 |
118~220 |
-0~040 |
10,126 |
47,743 |
+3,491 |
| Jun15 |
141119 |
117~314 |
117~314 |
117~314 |
117~314 |
-0~040 |
|
|
|
| Total Volume and Open Interest |
518,350 |
2,012,656 |
+23,686 |
| 2 Year T-Notes(CBOT) |
| Dec14 |
141119 |
109~256 |
109~256 |
109~234 |
109~246 |
-0~006 |
185,133 |
1,427,828 |
+4,278 |
| Mar15 |
141119 |
109~140 |
109~140 |
109~112 |
109~124 |
-0~010 |
32,689 |
51,827 |
+17,508 |
| Jun15 |
141119 |
109~044 |
109~044 |
109~044 |
109~044 |
-0~010 |
|
|
|
| Total Volume and Open Interest |
217,822 |
1,479,655 |
+21,786 |
| Eurodollars(CME) |
| Dec14 |
141119 |
99.762 |
99.765 |
99.760 |
99.762 |
unch |
69,541 |
841,305 |
+7,540 |
| Mar15 |
141119 |
99.740 |
99.740 |
99.730 |
99.740 |
unch |
80,004 |
1,367,106 |
+9,020 |
| Jun15 |
141119 |
99.620 |
99.620 |
99.600 |
99.615 |
-0.005 |
184,117 |
1,160,890 |
+15,309 |
| Sep15 |
141119 |
99.430 |
99.435 |
99.400 |
99.420 |
-0.010 |
176,510 |
965,655 |
-6,341 |
| Dec15 |
141119 |
99.200 |
99.200 |
99.150 |
99.180 |
-0.015 |
352,345 |
1,398,946 |
+99,242 |
| Mar16 |
141119 |
98.960 |
98.960 |
98.900 |
98.935 |
-0.020 |
247,449 |
887,243 |
+25,828 |
| Jun16 |
141119 |
98.710 |
98.710 |
98.650 |
98.685 |
-0.025 |
158,448 |
784,882 |
+37,066 |
| Sep16 |
141119 |
98.465 |
98.465 |
98.400 |
98.435 |
-0.030 |
151,771 |
751,872 |
+67,223 |
| Dec16 |
141119 |
98.225 |
98.230 |
98.160 |
98.195 |
-0.030 |
194,417 |
884,345 |
-926 |
| Mar17 |
141119 |
98.025 |
98.030 |
97.955 |
97.995 |
-0.025 |
93,234 |
528,653 |
+11,860 |
| Jun17 |
141119 |
97.825 |
97.845 |
97.765 |
97.805 |
-0.025 |
93,524 |
448,562 |
+7,794 |
| Sep17 |
141119 |
97.670 |
97.685 |
97.610 |
97.645 |
-0.025 |
71,611 |
356,848 |
-2,863 |
| Dec17 |
141119 |
97.530 |
97.540 |
97.465 |
97.495 |
-0.030 |
61,998 |
366,763 |
+6,347 |
| Mar18 |
141119 |
97.415 |
97.425 |
97.355 |
97.380 |
-0.030 |
33,482 |
265,416 |
+4,807 |
| Jun18 |
141119 |
97.310 |
97.320 |
97.255 |
97.275 |
-0.035 |
21,291 |
178,173 |
+252 |
| Sep18 |
141119 |
97.225 |
97.230 |
97.165 |
97.185 |
-0.035 |
18,077 |
114,853 |
-624 |
| Dec18 |
141119 |
97.145 |
97.145 |
97.085 |
97.105 |
-0.035 |
22,489 |
225,224 |
+3,111 |
| Mar19 |
141119 |
97.080 |
97.085 |
97.020 |
97.040 |
-0.035 |
16,919 |
120,875 |
+355 |
| Total Volume and Open Interest |
|
|
|
| Ultra T-Bond(CBOT) |
| Dec14 |
141119 |
157~16 |
157~23 |
156~14 |
156~25 |
-0~21 |
56,555 |
521,960 |
+2,587 |
| Mar15 |
141119 |
157~05 |
157~06 |
156~03 |
156~14 |
-0~21 |
939 |
1,263 |
+368 |
| Jun15 |
141119 |
155~01 |
155~01 |
155~01 |
155~01 |
-0~21 |
|
|
|
| Total Volume and Open Interest |
57,494 |
523,223 |
+2,955 |
| 30 Day Federal Funds(CBOT) |
| Nov14 |
141119 |
99.908 |
99.908 |
99.902 |
99.905 |
-0.003 |
5,049 |
43,633 |
+1,749 |
| Dec14 |
141119 |
99.895 |
99.895 |
99.885 |
99.890 |
-0.005 |
5,691 |
51,742 |
+3,027 |
| Jan15 |
141119 |
99.895 |
99.895 |
99.885 |
99.890 |
-0.005 |
4,287 |
54,364 |
+362 |
| Feb15 |
141119 |
99.885 |
99.890 |
99.885 |
99.890 |
unch |
2,252 |
66,580 |
-161 |
| Mar15 |
141119 |
99.880 |
99.885 |
99.870 |
99.875 |
-0.005 |
3,289 |
69,451 |
-275 |
| Apr15 |
141119 |
99.870 |
99.875 |
99.860 |
99.865 |
-0.005 |
1,872 |
69,983 |
-15 |
| Total Volume and Open Interest |
37,402 |
710,742 |
+4,125 |
| 3-Mth Euro-Yen(CME) |
| Dec14 |
141119 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
| Mar15 |
141119 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
| Jun15 |
141119 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
| Sep15 |
141119 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
| Dec15 |
141119 |
99.830 |
99.830 |
99.830 |
99.830 |
unch |
|
|
|
| Mar16 |
141119 |
99.690 |
99.690 |
99.690 |
99.690 |
unch |
|
|
|
| Jun16 |
141119 |
99.550 |
99.550 |
99.550 |
99.550 |
unch |
|
|
|
| Sep16 |
141119 |
99.410 |
99.410 |
99.410 |
99.410 |
unch |
|
|
|
| Dec16 |
141119 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
|
|
|
| Mar17 |
141119 |
99.610 |
99.610 |
99.610 |
99.610 |
unch |
|
|
|
| Total Volume and Open Interest |
|
|
|
| 3-Mth Euro-Yen(SGX) |
| Dec14 |
141119 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
| Mar15 |
141119 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
| Jun15 |
141119 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
1 |
+0 |
| Sep15 |
141119 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
| Dec15 |
141119 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
0 |
33 |
+0 |
| Mar16 |
141119 |
99.69 |
99.69 |
99.69 |
99.69 |
unch |
|
|
|
| Jun16 |
141119 |
99.55 |
99.55 |
99.55 |
99.55 |
unch |
|
|
|
| Sep16 |
141119 |
99.41 |
99.41 |
99.41 |
99.41 |
unch |
|
|
|
| Total Volume and Open Interest |
0 |
69 |
+0 |
| Japanese Gov't Bonds(SGX) |
| Dec14 |
141119 |
146.11 |
146.33 |
146.10 |
146.28 |
+0.24 |
2,641 |
19,850 |
-646 |
| Mar15 |
141119 |
146.10 |
146.10 |
146.09 |
146.09 |
+0.24 |
7 |
24 |
+0 |
| Jun15 |
141119 |
145.52 |
145.52 |
145.52 |
145.52 |
+0.24 |
|
|
|
| Total Volume and Open Interest |
2,648 |
19,874 |
-646 |
| Euro-Bund(EUREX) |
| Dec14 |
141119 |
151.65 |
151.75 |
150.94 |
151.13 |
-0.46 |
545,481 |
1,235,981 |
-9,471 |
| Mar15 |
141119 |
152.54 |
152.55 |
151.72 |
151.90 |
-0.50 |
13,990 |
72,724 |
+2,453 |
| Jun15 |
141119 |
150.03 |
150.03 |
150.03 |
150.03 |
-0.46 |
0 |
5 |
+0 |
| Total Volume and Open Interest |
559,471 |
1,308,710 |
-7,018 |
| Euro-Bobl(EUREX) |
| Dec14 |
141119 |
128.11 |
128.14 |
127.83 |
127.90 |
-0.21 |
222,590 |
933,032 |
-10,114 |
| Mar15 |
141119 |
129.38 |
129.38 |
129.12 |
129.18 |
-0.25 |
5,297 |
26,654 |
+3,646 |
| Jun15 |
141119 |
127.90 |
127.90 |
127.90 |
127.90 |
-0.21 |
|
|
|
| Total Volume and Open Interest |
227,887 |
959,686 |
-6,468 |
| 3-Mth Euribor(EUREX) |
| Dec14 |
141119 |
99.905 |
99.905 |
99.905 |
99.905 |
-0.005 |
0 |
4,072 |
+0 |
| Mar15 |
141119 |
99.905 |
99.905 |
99.900 |
99.900 |
-0.010 |
0 |
3,625 |
+0 |
| Jun15 |
141119 |
99.910 |
99.910 |
99.910 |
99.910 |
-0.005 |
0 |
2,051 |
+0 |
| Total Volume and Open Interest |
12 |
49,688 |
+4 |
| Long Gilt(LIFFE) |
| Dec14 |
141119 |
116~20 |
116~23 |
116~03 |
116~10 |
-0~04 |
150,351 |
423,262 |
-3,125 |
| Mar15 |
141119 |
115~26 |
115~26 |
115~12 |
115~15 |
-0~04 |
153 |
192 |
+153 |
| Total Volume and Open Interest |
150,504 |
423,454 |
-2,972 |
| 3-Mth Short Sterling(LIFFE) |
| Dec14 |
141119 |
99.44 |
99.44 |
99.43 |
99.44 |
+0.01 |
9,949 |
386,558 |
-1,590 |
| Mar15 |
141119 |
99.38 |
99.39 |
99.37 |
99.38 |
unch |
24,315 |
421,900 |
-1,294 |
| Jun15 |
141119 |
99.31 |
99.32 |
99.28 |
99.29 |
-0.01 |
45,625 |
482,949 |
-6,395 |
| Sep15 |
141119 |
99.18 |
99.19 |
99.14 |
99.16 |
-0.01 |
60,869 |
332,956 |
-7,163 |
| Dec15 |
141119 |
99.03 |
99.04 |
98.98 |
99.00 |
-0.02 |
77,432 |
348,062 |
-9,919 |
| Mar16 |
141119 |
98.87 |
98.89 |
98.82 |
98.84 |
-0.02 |
57,192 |
237,651 |
-164 |
| Total Volume and Open Interest |
527,054 |
3,309,613 |
-5,630 |
| 3-Mth Euribor(LIFFE) |
| Dec14 |
141119 |
99.905 |
99.905 |
99.895 |
99.905 |
unch |
14,779 |
472,588 |
+420 |
| Mar15 |
141119 |
99.905 |
99.910 |
99.895 |
99.900 |
-0.005 |
16,390 |
400,295 |
-1,521 |
| Jun15 |
141119 |
99.915 |
99.915 |
99.900 |
99.910 |
unch |
16,319 |
346,499 |
+270 |
| Total Volume and Open Interest |
200,561 |
3,357,674 |
-32,414 |
| 3-Mth Aus T-Bills(SFE) |
| Dec14 |
141119 |
97.25 |
97.26 |
97.24 |
97.26 |
+0.01 |
9,946 |
122,243 |
-3,444 |
| Mar15 |
141119 |
97.27 |
97.30 |
97.27 |
97.29 |
+0.02 |
17,595 |
232,891 |
+5,449 |
| Jun15 |
141119 |
97.29 |
97.34 |
97.29 |
97.32 |
+0.03 |
14,726 |
212,736 |
+81 |
| Sep15 |
141119 |
97.28 |
97.34 |
97.28 |
97.32 |
+0.03 |
11,774 |
156,618 |
-3,064 |
| Dec15 |
141119 |
97.25 |
97.30 |
97.24 |
97.29 |
+0.04 |
9,943 |
89,188 |
-3,300 |
| Mar16 |
141119 |
97.20 |
97.25 |
97.20 |
97.23 |
+0.03 |
3,621 |
57,403 |
-1,048 |
| Jun16 |
141119 |
97.16 |
97.20 |
97.15 |
97.18 |
+0.03 |
1,336 |
30,082 |
-698 |
| Sep16 |
141119 |
97.11 |
97.15 |
97.11 |
97.13 |
+0.02 |
1,707 |
23,297 |
+363 |
| Dec16 |
141119 |
97.06 |
97.09 |
97.05 |
97.08 |
+0.03 |
50 |
3,867 |
-50 |
| Mar17 |
141119 |
97.01 |
97.04 |
97.00 |
97.03 |
+0.02 |
2 |
3,377 |
-2 |
| Total Volume and Open Interest |
70,700 |
935,070 |
-5,713 |
| 10-Year Aus T-Bonds(SFE) |
| Dec14 |
141119 |
96.69 |
96.73 |
96.67 |
96.71 |
+0.01 |
69,479 |
642,312 |
-102 |
| Mar15 |
141119 |
96.71 |
96.71 |
96.71 |
96.71 |
+0.01 |
|
|
|
| Total Volume and Open Interest |
69,479 |
642,312 |
-102 |
| 3-Year Aus T-Bonds(SFE) |
| Dec14 |
141119 |
97.42 |
97.46 |
97.40 |
97.44 |
+0.02 |
123,994 |
630,934 |
-2,306 |
| Mar15 |
141119 |
97.44 |
97.44 |
97.44 |
97.44 |
+0.02 |
|
|
|
| Total Volume and Open Interest |
123,994 |
630,934 |
-2,306 |
| Gold(CMX) |
| Dec14 |
141119 |
1196.5 |
1201.7 |
1173.9 |
1193.9 |
-3.2 |
199,521 |
204,689 |
-8,451 |
| Feb15 |
141119 |
1196.2 |
1202.2 |
1174.7 |
1194.6 |
-3.2 |
26,369 |
141,277 |
+8,361 |
| Apr15 |
141119 |
1196.3 |
1202.8 |
1176.2 |
1195.2 |
-3.2 |
9,312 |
36,101 |
+3,468 |
| Jun15 |
141119 |
1196.0 |
1203.0 |
1178.9 |
1195.6 |
-3.2 |
3,166 |
23,554 |
+249 |
| Aug15 |
141119 |
1194.6 |
1197.9 |
1179.3 |
1196.1 |
-3.2 |
321 |
7,361 |
-21 |
| Oct15 |
141119 |
1198.0 |
1198.0 |
1196.7 |
1196.7 |
-3.2 |
255 |
2,574 |
-3 |
| Dec15 |
141119 |
1198.7 |
1203.9 |
1181.1 |
1197.5 |
-3.2 |
474 |
18,254 |
-99 |
| Feb16 |
141119 |
1204.6 |
1204.6 |
1198.5 |
1198.5 |
-3.2 |
1 |
2,404 |
-1 |
| Apr16 |
141119 |
1199.7 |
1199.7 |
1199.7 |
1199.7 |
-3.1 |
2 |
263 |
+0 |
| Jun16 |
141119 |
1201.1 |
1201.1 |
1201.1 |
1201.1 |
-3.0 |
2 |
4,416 |
+2 |
| Aug16 |
141119 |
1202.9 |
1202.9 |
1202.9 |
1202.9 |
-2.9 |
|
|
|
| Total Volume and Open Interest |
239,764 |
457,006 |
+3,032 |
| Silver(CMX) |
| Dec14 |
141119 |
1616.5 |
1653.5 |
1588.5 |
1629.4 |
+12.0 |
59,511 |
78,239 |
-1,758 |
| Mar15 |
141119 |
1621.0 |
1657.5 |
1594.5 |
1635.0 |
+12.5 |
11,113 |
57,995 |
+2,555 |
| May15 |
141119 |
1618.0 |
1650.0 |
1601.0 |
1637.3 |
+12.5 |
392 |
8,525 |
+90 |
| Jul15 |
141119 |
1634.0 |
1645.5 |
1600.0 |
1639.5 |
+12.4 |
85 |
5,258 |
+34 |
| Sep15 |
141119 |
1605.0 |
1641.7 |
1605.0 |
1641.7 |
+12.4 |
25 |
2,112 |
-3 |
| Dec15 |
141119 |
1625.5 |
1649.5 |
1621.5 |
1644.4 |
+12.4 |
206 |
11,782 |
-26 |
| Mar16 |
141119 |
1647.4 |
1647.4 |
1647.4 |
1647.4 |
+12.4 |
0 |
397 |
+0 |
| Total Volume and Open Interest |
71,410 |
173,617 |
+892 |
| Platinum(NYMEX) |
| Jan15 |
141119 |
1204.6 |
1209.6 |
1181.9 |
1199.3 |
-5.3 |
9,709 |
56,814 |
+611 |
| Apr15 |
141119 |
1201.6 |
1209.7 |
1183.3 |
1200.7 |
-5.5 |
232 |
4,657 |
+90 |
| Jul15 |
141119 |
1202.7 |
1202.7 |
1202.7 |
1202.7 |
-5.5 |
3 |
186 |
+3 |
| Oct15 |
141119 |
1205.4 |
1205.4 |
1205.4 |
1205.4 |
-5.5 |
0 |
6 |
+0 |
| Total Volume and Open Interest |
9,944 |
61,674 |
+704 |
| Palladium(NYMEX) |
| Dec14 |
141119 |
773.65 |
780.00 |
763.10 |
769.95 |
-6.75 |
4,217 |
20,535 |
-1,267 |
| Mar15 |
141119 |
775.00 |
781.00 |
764.30 |
771.20 |
-6.80 |
1,347 |
14,020 |
+769 |
| Jun15 |
141119 |
771.50 |
771.50 |
771.50 |
771.50 |
-6.85 |
0 |
32 |
+0 |
| Total Volume and Open Interest |
5,564 |
34,588 |
-498 |
| Copper(CMX) |
| Dec14 |
141119 |
300.30 |
304.95 |
299.00 |
304.50 |
+4.30 |
38,616 |
58,573 |
-8,285 |
| Mar15 |
141119 |
299.25 |
303.60 |
298.05 |
303.25 |
+4.05 |
17,837 |
90,542 |
+3,667 |
| May15 |
141119 |
299.00 |
302.80 |
297.90 |
302.80 |
+4.15 |
1,439 |
11,158 |
+236 |
| Jul15 |
141119 |
299.20 |
302.50 |
297.65 |
302.50 |
+4.10 |
664 |
3,815 |
+95 |
| Sep15 |
141119 |
302.45 |
302.45 |
302.25 |
302.25 |
+4.05 |
575 |
3,405 |
+269 |
| Total Volume and Open Interest |
59,691 |
173,545 |
-4,100 |
| DJIA Index(CBOT) |
| Dec14 |
141119 |
17636 |
17659 |
17610 |
17657 |
+5 |
477 |
11,033 |
+9 |
| Mar15 |
141119 |
17545 |
17587 |
17545 |
17587 |
+6 |
0 |
2 |
+0 |
| Jun15 |
141119 |
17501 |
17501 |
17495 |
17501 |
+6 |
|
|
|
| Sep15 |
141119 |
17411 |
17411 |
17405 |
17411 |
+6 |
|
|
|
| Total Volume and Open Interest |
477 |
11,035 |
+9 |
| E-mini DJIA Index(CBOT) |
| Dec14 |
141119 |
17651 |
17682 |
17591 |
17657 |
+5 |
98,261 |
142,963 |
+861 |
| Mar15 |
141119 |
17578 |
17608 |
17521 |
17587 |
+6 |
52 |
559 |
+35 |
| Jun15 |
141119 |
17501 |
17501 |
17501 |
17501 |
+6 |
1 |
22 |
+1 |
| Sep15 |
141119 |
17411 |
17411 |
17411 |
17411 |
+6 |
|
|
|
| Total Volume and Open Interest |
98,314 |
143,544 |
+897 |
| S & P 500(CME) |
| Dec14 |
141119 |
2048.00 |
2050.00 |
2038.00 |
2047.20 |
-1.40 |
4,621 |
134,728 |
-161 |
| Mar15 |
141119 |
2040.00 |
2042.30 |
2031.30 |
2040.00 |
-1.30 |
549 |
9,119 |
+447 |
| Jun15 |
141119 |
2032.50 |
2034.90 |
2023.90 |
2032.50 |
-1.40 |
30 |
2,851 |
+100 |
| Sep15 |
141119 |
2025.60 |
2028.00 |
2017.00 |
2025.60 |
-1.40 |
0 |
80 |
+0 |
| Total Volume and Open Interest |
5,200 |
146,793 |
+386 |
| S & P 500 E-Mini(Globex) |
| Dec14 |
141119 |
2048.75 |
2050.50 |
2037.75 |
2047.25 |
-1.25 |
1,061,143 |
2,924,370 |
+58 |
| Mar15 |
141119 |
2040.00 |
2043.00 |
2030.75 |
2040.00 |
-1.25 |
11,254 |
75,665 |
+5,636 |
| Total Volume and Open Interest |
1,072,453 |
3,002,827 |
+5,713 |
| NASDAQ 100(CME) |
| Dec14 |
141119 |
4238.50 |
4242.00 |
4205.00 |
4223.80 |
-14.20 |
1,369 |
10,632 |
+612 |
| Mar15 |
141119 |
4218.30 |
4218.30 |
4218.30 |
4218.30 |
-14.00 |
93 |
75 |
+68 |
| Jun15 |
141119 |
4206.30 |
4206.30 |
4206.30 |
4206.30 |
-14.00 |
|
|
|
| Total Volume and Open Interest |
1,462 |
10,707 |
+680 |
| NASDAQ 100 E-Mini(Globex) |
| Dec14 |
141119 |
4238.30 |
4242.50 |
4204.30 |
4223.80 |
-14.20 |
230,967 |
356,505 |
+835 |
| Mar15 |
141119 |
4231.50 |
4236.30 |
4199.00 |
4218.30 |
-14.00 |
555 |
943 |
+70 |
| Total Volume and Open Interest |
231,522 |
357,515 |
+905 |
| S & P Midcap 400(CME) |
| Dec14 |
141119 |
1430.00 |
1430.00 |
1430.00 |
1430.00 |
-2.70 |
252 |
3,113 |
-161 |
| Mar15 |
141119 |
1426.60 |
1426.60 |
1426.60 |
1426.60 |
-2.80 |
|
|
|
| Jun15 |
141119 |
1424.60 |
1424.60 |
1424.60 |
1424.60 |
-2.80 |
|
|
|
| Total Volume and Open Interest |
252 |
3,113 |
-161 |
| Volatility Index(CBOE) |
| Nov14 |
141119 |
13.95 |
14.05 |
13.75 |
13.95 |
-0.05 |
55,294 |
70,226 |
-12,043 |
| Dec14 |
141119 |
15.25 |
15.60 |
15.15 |
15.50 |
+0.20 |
62,626 |
157,350 |
+8,192 |
| Jan15 |
141119 |
15.95 |
16.30 |
15.88 |
16.25 |
+0.25 |
18,241 |
51,416 |
+867 |
| Feb15 |
141119 |
16.70 |
16.92 |
16.60 |
16.90 |
+0.20 |
7,812 |
36,978 |
+770 |
| Total Volume and Open Interest |
156,089 |
388,378 |
-1,839 |
| Russell 2000 E-Mini(Globex) |
| Nikkei 225(CME) |
| Dec14 |
141119 |
17470 |
17515 |
17320 |
17475 |
+15 |
24,355 |
66,209 |
+967 |
| Mar15 |
141119 |
17550 |
17550 |
17410 |
17550 |
+45 |
247 |
2,407 |
+60 |
| Total Volume and Open Interest |
24,602 |
68,616 |
+1,027 |
| Nikkei 225(SGX) |
| Dec14 |
141119 |
17355 |
17480 |
17210 |
17375 |
+10 |
200,242 |
332,717 |
-15,889 |
| Mar15 |
141119 |
17400 |
17400 |
17285 |
17355 |
+10 |
68 |
3,485 |
+81 |
| Jun15 |
141119 |
17265 |
17265 |
17265 |
17265 |
+10 |
0 |
2,601 |
+0 |
| Total Volume and Open Interest |
200,551 |
347,083 |
-15,769 |
| CAC 40(EURONEXT) |
| Nov14 |
141119 |
4265.0 |
4291.0 |
4250.5 |
4266.0 |
+4.0 |
164,081 |
248,926 |
+0 |
| Dec14 |
141119 |
4254.5 |
4281.0 |
4240.5 |
4256.0 |
+4.5 |
70,252 |
26,863 |
+0 |
| Jan15 |
141119 |
4244.0 |
4280.0 |
4244.0 |
4258.0 |
+6.5 |
|
|
|
| Total Volume and Open Interest |
234,333 |
275,950 |
+0 |
| Hang Seng Index(HKFE) |
| Nov14 |
141119 |
23433 |
23531 |
23310 |
23313 |
-128 |
75,118 |
109,046 |
-868 |
| Dec14 |
141119 |
23449 |
23545 |
23325 |
23326 |
-130 |
1,554 |
12,358 |
+267 |
| Total Volume and Open Interest |
76,758 |
123,565 |
-571 |
| DAX(EUREX) |
| Dec14 |
141119 |
9465.5 |
9523.5 |
9436.0 |
9462.0 |
+7.5 |
108,261 |
135,047 |
+2,277 |
| Mar15 |
141119 |
9476.5 |
9530.0 |
9450.0 |
9471.5 |
+8.0 |
749 |
12,713 |
+669 |
| Jun15 |
141119 |
9495.0 |
9544.0 |
9464.5 |
9488.0 |
+8.0 |
43 |
1,050 |
+2 |
| Total Volume and Open Interest |
109,053 |
148,810 |
+2,948 |
| FT-SE 100(EURONEXT) |
| Dec14 |
141119 |
6708.00 |
6713.50 |
6673.00 |
6687.50 |
-12.00 |
67,237 |
568,632 |
+1,697 |
| Mar15 |
141119 |
6632.50 |
6652.00 |
6621.00 |
6632.00 |
-11.50 |
24 |
19,039 |
-3 |
| Jun15 |
141119 |
6577.00 |
6577.00 |
6577.00 |
6577.00 |
-13.00 |
33 |
80 |
+0 |
| Total Volume and Open Interest |
67,294 |
587,751 |
+1,694 |
| SPI 200(SFE) |
| Dec14 |
141119 |
5413.0 |
5432.0 |
5372.0 |
5375.0 |
-39.0 |
26,318 |
227,494 |
+526 |
| Mar15 |
141119 |
5365.0 |
5365.0 |
5335.0 |
5335.0 |
-39.0 |
49 |
3,215 |
-32 |
| Jun15 |
141119 |
5334.0 |
5334.0 |
5334.0 |
5334.0 |
-38.0 |
0 |
2,786 |
+0 |
| Total Volume and Open Interest |
26,693 |
236,284 |
+704 |
| FTSE MIB(ISE) |
| Dec14 |
141119 |
19320.00 |
19530.00 |
19250.00 |
19343.00 |
+54.00 |
31,280 |
36,834 |
+1,281 |
| Mar15 |
141119 |
19290.00 |
19550.00 |
19290.00 |
19370.00 |
+61.00 |
291 |
541 |
+55 |
| Jun15 |
141119 |
19015.00 |
19015.00 |
19015.00 |
19015.00 |
+61.00 |
|
|
|
| Total Volume and Open Interest |
31,571 |
37,375 |
+1,336 |
| KOSPI 200(KFE) |
| Dec14 |
141119 |
250.35 |
250.50 |
250.15 |
250.50 |
-0.75 |
141,698 |
128,832 |
+1,521 |
| Mar15 |
141119 |
249.05 |
249.30 |
249.05 |
249.30 |
-0.70 |
467 |
4,497 |
+58 |
| Jun15 |
141119 |
250.55 |
250.55 |
250.55 |
250.55 |
-0.80 |
0 |
1,296 |
+0 |
| Total Volume and Open Interest |
142,167 |
135,180 |
+1,579 |
| GSCI(CME) |
| Dec14 |
141119 |
515.95 |
520.00 |
515.95 |
515.95 |
-1.05 |
171 |
9,824 |
+55 |
| Jan15 |
141119 |
517.45 |
521.50 |
517.45 |
517.45 |
-1.05 |
|
|
|
| Feb15 |
141119 |
518.05 |
522.10 |
518.05 |
518.05 |
-1.05 |
|
|
|
| Total Volume and Open Interest |
171 |
9,824 |
-893 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
MRCI Online
