|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri November 21, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan15 |
141121 |
1020.50 |
1040.00 |
1013.50 |
1039.00 |
+18.50 |
86,192 |
298,859 |
-1,060 |
Mar15 |
141121 |
1028.00 |
1047.00 |
1021.00 |
1046.00 |
+18.00 |
38,216 |
125,459 |
-3,378 |
May15 |
141121 |
1034.50 |
1052.75 |
1028.00 |
1052.25 |
+17.75 |
10,958 |
70,279 |
+219 |
Jul15 |
141121 |
1039.25 |
1057.50 |
1032.50 |
1056.25 |
+17.00 |
12,152 |
74,456 |
+1,201 |
Aug15 |
141121 |
1038.25 |
1055.75 |
1037.25 |
1055.75 |
+16.25 |
721 |
4,416 |
+352 |
Sep15 |
141121 |
1018.00 |
1034.50 |
1018.00 |
1033.25 |
+14.50 |
123 |
1,027 |
+23 |
Nov15 |
141121 |
1003.75 |
1019.50 |
997.50 |
1017.75 |
+13.25 |
6,497 |
89,084 |
+1,278 |
Jan16 |
141121 |
1011.00 |
1024.25 |
1010.00 |
1022.75 |
+12.75 |
121 |
1,442 |
+31 |
Mar16 |
141121 |
1028.50 |
1028.50 |
1015.50 |
1028.50 |
+13.00 |
36 |
726 |
-3 |
May16 |
141121 |
1031.00 |
1031.00 |
1017.75 |
1031.00 |
+13.25 |
19 |
330 |
+2 |
Jul16 |
141121 |
1030.00 |
1036.25 |
1023.25 |
1036.25 |
+13.00 |
25 |
281 |
-4 |
Aug16 |
141121 |
1036.25 |
1036.25 |
1023.25 |
1036.25 |
+13.00 |
12 |
28 |
+0 |
Sep16 |
141121 |
1024.00 |
1024.00 |
1011.00 |
1024.00 |
+13.00 |
6 |
15 |
-2 |
Nov16 |
141121 |
999.25 |
1017.25 |
999.25 |
1017.25 |
+12.50 |
130 |
1,990 |
+33 |
Total Volume and Open Interest |
155,210 |
668,595 |
-1,307 |
Soybean Meal(CBOT) |
Dec14 |
141121 |
371.40 |
379.80 |
366.20 |
378.40 |
+7.60 |
34,400 |
64,361 |
-4,868 |
Jan15 |
141121 |
359.70 |
368.50 |
356.20 |
367.20 |
+7.90 |
31,950 |
119,549 |
+6,024 |
Mar15 |
141121 |
347.30 |
355.50 |
344.90 |
354.90 |
+7.60 |
24,369 |
90,922 |
+550 |
May15 |
141121 |
342.40 |
350.00 |
339.70 |
348.50 |
+6.10 |
7,910 |
42,174 |
-72 |
Jul15 |
141121 |
342.00 |
349.00 |
339.80 |
347.40 |
+5.10 |
6,489 |
34,433 |
+385 |
Aug15 |
141121 |
341.00 |
347.50 |
340.60 |
346.50 |
+4.40 |
1,102 |
6,674 |
+39 |
Sep15 |
141121 |
340.00 |
345.60 |
338.00 |
345.00 |
+4.40 |
313 |
5,170 |
+93 |
Oct15 |
141121 |
336.30 |
339.70 |
333.10 |
339.20 |
+4.90 |
146 |
4,903 |
+72 |
Dec15 |
141121 |
330.80 |
337.40 |
330.00 |
336.70 |
+4.80 |
2,206 |
18,454 |
+1,124 |
Jan16 |
141121 |
337.30 |
337.30 |
332.50 |
337.30 |
+4.80 |
153 |
1,145 |
+60 |
Total Volume and Open Interest |
109,075 |
388,750 |
+3,407 |
Soybean Oil(CBOT) |
Dec14 |
141121 |
32.67 |
33.36 |
32.51 |
32.69 |
+0.02 |
56,498 |
69,919 |
-13,216 |
Jan15 |
141121 |
32.77 |
33.50 |
32.62 |
32.80 |
+0.02 |
47,751 |
132,497 |
+2,259 |
Mar15 |
141121 |
32.96 |
33.69 |
32.83 |
33.00 |
+0.01 |
22,004 |
72,714 |
+2,378 |
May15 |
141121 |
33.18 |
33.90 |
33.04 |
33.21 |
unch |
6,401 |
34,507 |
-233 |
Jul15 |
141121 |
33.42 |
34.11 |
33.28 |
33.40 |
-0.03 |
4,836 |
39,933 |
+12 |
Aug15 |
141121 |
33.30 |
33.95 |
33.30 |
33.41 |
-0.02 |
566 |
6,193 |
-83 |
Sep15 |
141121 |
33.40 |
33.96 |
33.32 |
33.32 |
-0.04 |
346 |
4,612 |
-69 |
Oct15 |
141121 |
33.55 |
33.57 |
33.03 |
33.03 |
unch |
150 |
4,589 |
+25 |
Dec15 |
141121 |
32.88 |
33.55 |
32.75 |
32.96 |
+0.06 |
3,290 |
23,960 |
+1,051 |
Jan16 |
141121 |
33.09 |
33.09 |
33.03 |
33.09 |
+0.06 |
144 |
1,441 |
-32 |
Total Volume and Open Interest |
142,025 |
392,971 |
-7,909 |
Canola(WCE) |
Jan15 |
141121 |
428.2 |
436.0 |
428.2 |
431.0 |
+0.7 |
10,776 |
70,315 |
-3,060 |
Mar15 |
141121 |
433.0 |
438.3 |
431.2 |
433.5 |
+0.5 |
5,176 |
40,968 |
+2,609 |
May15 |
141121 |
434.3 |
439.0 |
431.9 |
434.6 |
+0.4 |
250 |
10,826 |
+90 |
Jul15 |
141121 |
435.3 |
439.1 |
432.3 |
434.8 |
-0.3 |
148 |
10,833 |
+81 |
Nov15 |
141121 |
431.1 |
434.8 |
429.6 |
430.5 |
-0.6 |
252 |
5,743 |
+206 |
Total Volume and Open Interest |
16,602 |
139,171 |
-74 |
Corn(CBOT) |
Dec14 |
141121 |
372.75 |
381.50 |
369.75 |
372.75 |
-0.50 |
203,634 |
317,200 |
-30,671 |
Mar15 |
141121 |
385.25 |
394.25 |
382.75 |
385.25 |
-1.00 |
146,399 |
563,104 |
+23,233 |
May15 |
141121 |
394.00 |
403.00 |
391.50 |
394.25 |
-0.75 |
27,620 |
127,571 |
+3,407 |
Jul15 |
141121 |
401.00 |
410.00 |
399.00 |
401.25 |
-1.00 |
11,476 |
126,557 |
+1,629 |
Sep15 |
141121 |
407.00 |
415.50 |
405.25 |
407.50 |
-1.00 |
1,577 |
27,581 |
+183 |
Dec15 |
141121 |
415.50 |
423.50 |
413.25 |
415.75 |
-0.50 |
10,815 |
145,434 |
-932 |
Mar16 |
141121 |
422.50 |
430.75 |
421.50 |
423.50 |
-0.50 |
871 |
14,350 |
+323 |
May16 |
141121 |
432.75 |
432.75 |
429.50 |
429.50 |
-0.75 |
72 |
1,451 |
+4 |
Jul16 |
141121 |
435.00 |
439.00 |
434.25 |
434.25 |
-0.25 |
130 |
2,309 |
-1 |
Sep16 |
141121 |
426.75 |
426.75 |
426.25 |
426.75 |
+0.50 |
185 |
732 |
+118 |
Total Volume and Open Interest |
403,153 |
1,333,303 |
-2,666 |
Wheat(CBOT) |
Dec14 |
141121 |
547.00 |
553.75 |
540.75 |
547.25 |
unch |
38,493 |
79,945 |
-9,904 |
Mar15 |
141121 |
552.50 |
560.00 |
547.50 |
553.50 |
+1.00 |
54,799 |
205,937 |
+7,356 |
May15 |
141121 |
558.00 |
566.25 |
554.25 |
560.50 |
+1.25 |
5,417 |
41,210 |
+281 |
Jul15 |
141121 |
564.50 |
571.00 |
559.25 |
566.00 |
+1.50 |
4,101 |
51,099 |
-161 |
Sep15 |
141121 |
573.25 |
579.00 |
570.25 |
574.50 |
+1.25 |
1,001 |
10,049 |
+367 |
Dec15 |
141121 |
584.50 |
590.75 |
580.00 |
586.00 |
+1.00 |
364 |
19,109 |
+77 |
Total Volume and Open Interest |
104,203 |
409,470 |
-1,976 |
Wheat(KCBT) |
Dec14 |
141121 |
601.75 |
608.25 |
598.25 |
604.00 |
+1.75 |
8,606 |
23,903 |
-3,777 |
Mar15 |
141121 |
606.00 |
612.00 |
601.50 |
607.00 |
+0.75 |
9,851 |
79,047 |
+1,953 |
May15 |
141121 |
607.50 |
614.50 |
604.75 |
609.50 |
+0.75 |
1,119 |
15,243 |
+120 |
Jul15 |
141121 |
609.25 |
614.00 |
604.75 |
608.75 |
-0.75 |
1,463 |
23,166 |
-37 |
Sep15 |
141121 |
620.50 |
622.50 |
616.75 |
619.75 |
-0.75 |
119 |
3,837 |
+37 |
Dec15 |
141121 |
639.50 |
639.50 |
633.75 |
634.50 |
-1.00 |
33 |
3,221 |
+12 |
Total Volume and Open Interest |
21,191 |
148,734 |
-1,692 |
Wheat(MGE) |
Dec14 |
141121 |
582.50 |
589.50 |
580.00 |
583.25 |
-1.25 |
2,864 |
12,992 |
-944 |
Mar15 |
141121 |
590.00 |
597.75 |
586.75 |
592.00 |
+0.50 |
3,692 |
33,688 |
+915 |
May15 |
141121 |
598.75 |
605.25 |
596.50 |
600.25 |
+0.25 |
372 |
7,321 |
+90 |
Jul15 |
141121 |
606.75 |
613.50 |
605.00 |
608.00 |
+0.25 |
265 |
5,410 |
+45 |
Sep15 |
141121 |
615.75 |
620.25 |
615.25 |
616.00 |
+0.25 |
42 |
3,821 |
+19 |
Total Volume and Open Interest |
7,326 |
66,780 |
+134 |
Oats(CBOT) |
Dec14 |
141121 |
329.25 |
329.25 |
323.50 |
326.75 |
+1.00 |
643 |
2,584 |
-201 |
Mar15 |
141121 |
328.00 |
329.75 |
325.00 |
326.00 |
-2.25 |
502 |
6,473 |
+251 |
May15 |
141121 |
325.75 |
329.25 |
325.75 |
327.25 |
-2.00 |
78 |
727 |
+13 |
Jul15 |
141121 |
326.25 |
329.75 |
326.25 |
326.25 |
-3.50 |
19 |
268 |
+4 |
Total Volume and Open Interest |
1,293 |
10,144 |
+50 |
Rough Rice(CBOT) |
Jan15 |
141121 |
12.55 |
12.60 |
12.52 |
12.60 |
+0.02 |
836 |
7,134 |
-2 |
Mar15 |
141121 |
12.82 |
12.86 |
12.81 |
12.85 |
+0.01 |
207 |
2,819 |
+74 |
May15 |
141121 |
13.10 |
13.10 |
13.08 |
13.10 |
+0.01 |
1 |
24 |
+1 |
Jul15 |
141121 |
13.28 |
13.30 |
13.28 |
13.30 |
+0.01 |
|
|
|
Total Volume and Open Interest |
1,044 |
9,977 |
+73 |
Live Cattle(CME) |
Dec14 |
141121 |
170.250 |
171.285 |
169.800 |
170.900 |
+0.650 |
12,188 |
68,133 |
-3,011 |
Feb15 |
141121 |
171.785 |
172.650 |
171.300 |
172.150 |
+0.320 |
17,527 |
135,169 |
+3,742 |
Apr15 |
141121 |
170.300 |
171.100 |
169.800 |
170.435 |
+0.135 |
6,784 |
69,675 |
+1,478 |
Jun15 |
141121 |
161.750 |
162.935 |
161.650 |
162.800 |
+0.800 |
2,783 |
34,593 |
+542 |
Aug15 |
141121 |
158.000 |
159.200 |
157.785 |
158.800 |
+0.850 |
651 |
8,493 |
+158 |
Oct15 |
141121 |
159.000 |
160.400 |
159.000 |
160.100 |
+0.850 |
371 |
6,024 |
+106 |
Total Volume and Open Interest |
40,480 |
326,203 |
+3,113 |
Feeder Cattle(CME) |
Jan15 |
141121 |
235.485 |
236.880 |
235.000 |
236.350 |
+0.770 |
2,431 |
20,231 |
+47 |
Mar15 |
141121 |
233.535 |
234.785 |
233.150 |
234.450 |
+0.715 |
1,077 |
8,308 |
+177 |
Apr15 |
141121 |
234.000 |
235.050 |
233.500 |
234.600 |
+0.650 |
524 |
3,919 |
+138 |
May15 |
141121 |
233.250 |
234.880 |
233.185 |
234.630 |
+1.080 |
365 |
5,529 |
+82 |
Aug15 |
141121 |
233.830 |
235.000 |
233.685 |
235.000 |
+1.170 |
232 |
3,672 |
+67 |
Sep15 |
141121 |
232.900 |
234.400 |
232.850 |
234.300 |
+1.300 |
18 |
256 |
+10 |
Oct15 |
141121 |
233.000 |
234.000 |
232.000 |
234.000 |
+0.750 |
3 |
112 |
+0 |
Total Volume and Open Interest |
6,015 |
46,869 |
-10 |
Lean Hogs(CME) |
Dec14 |
141121 |
90.750 |
90.900 |
90.050 |
90.650 |
-0.135 |
12,006 |
40,164 |
-2,053 |
Feb15 |
141121 |
91.150 |
91.285 |
90.150 |
90.450 |
-0.450 |
11,865 |
95,362 |
+1,750 |
Apr15 |
141121 |
92.480 |
93.150 |
92.250 |
92.950 |
+0.200 |
2,995 |
50,399 |
+561 |
May15 |
141121 |
95.000 |
95.580 |
94.700 |
94.800 |
unch |
48 |
1,160 |
+20 |
Jun15 |
141121 |
98.000 |
98.750 |
97.600 |
98.700 |
+0.700 |
4,699 |
26,234 |
+1,258 |
Jul15 |
141121 |
96.930 |
97.430 |
96.400 |
97.135 |
+0.205 |
670 |
10,526 |
+41 |
Aug15 |
141121 |
94.000 |
94.930 |
93.980 |
94.500 |
+0.350 |
584 |
5,146 |
+280 |
Oct15 |
141121 |
80.500 |
81.150 |
80.450 |
81.050 |
+0.450 |
367 |
2,087 |
+292 |
Total Volume and Open Interest |
33,406 |
232,820 |
+2,281 |
Class III Milk(CME) |
Nov14 |
141121 |
21.92 |
21.94 |
21.86 |
21.90 |
-0.02 |
205 |
4,507 |
+16 |
Dec14 |
141121 |
18.65 |
19.00 |
18.52 |
18.92 |
+0.23 |
324 |
4,506 |
-94 |
Jan15 |
141121 |
17.35 |
17.46 |
17.24 |
17.35 |
+0.11 |
124 |
4,220 |
+8 |
Feb15 |
141121 |
16.98 |
17.01 |
16.88 |
16.96 |
+0.08 |
26 |
4,097 |
+7 |
Mar15 |
141121 |
16.75 |
16.82 |
16.72 |
16.72 |
+0.06 |
80 |
3,572 |
+8 |
Apr15 |
141121 |
16.68 |
16.70 |
16.66 |
16.66 |
+0.03 |
33 |
2,972 |
+12 |
May15 |
141121 |
16.69 |
16.77 |
16.69 |
16.74 |
+0.04 |
38 |
2,857 |
+23 |
Jun15 |
141121 |
16.75 |
16.83 |
16.75 |
16.77 |
+0.02 |
29 |
2,724 |
+19 |
Jul15 |
141121 |
16.86 |
16.90 |
16.82 |
16.82 |
+0.03 |
38 |
2,010 |
+23 |
Aug15 |
141121 |
17.15 |
17.16 |
17.12 |
17.12 |
unch |
8 |
1,938 |
+7 |
Sep15 |
141121 |
17.29 |
17.35 |
17.29 |
17.31 |
+0.02 |
18 |
1,814 |
+17 |
Oct15 |
141121 |
17.24 |
17.27 |
17.23 |
17.27 |
+0.03 |
38 |
1,480 |
+38 |
Nov15 |
141121 |
17.20 |
17.25 |
17.20 |
17.23 |
+0.03 |
15 |
1,265 |
+10 |
Total Volume and Open Interest |
1,071 |
39,508 |
+132 |
Cocoa(ICE) |
Dec14 |
141121 |
2863 |
2867 |
2860 |
2867 |
-12 |
3 |
119 |
-1 |
Mar15 |
141121 |
2821 |
2826 |
2801 |
2822 |
-7 |
9,712 |
89,865 |
+722 |
May15 |
141121 |
2820 |
2824 |
2801 |
2820 |
-8 |
2,665 |
44,040 |
+407 |
Jul15 |
141121 |
2807 |
2820 |
2799 |
2817 |
-7 |
494 |
15,930 |
-23 |
Sep15 |
141121 |
2805 |
2815 |
2798 |
2815 |
-6 |
417 |
10,034 |
+199 |
Dec15 |
141121 |
2792 |
2803 |
2789 |
2803 |
-4 |
126 |
8,059 |
+29 |
Mar16 |
141121 |
2784 |
2796 |
2781 |
2796 |
-1 |
33 |
4,753 |
-11 |
Total Volume and Open Interest |
13,458 |
174,038 |
+1,324 |
Coffee "C"(ICE) |
Dec14 |
141121 |
188.60 |
190.00 |
187.50 |
189.65 |
+1.95 |
535 |
1,118 |
-1,366 |
Mar15 |
141121 |
189.15 |
191.80 |
187.50 |
190.70 |
+1.85 |
17,905 |
91,966 |
+623 |
May15 |
141121 |
191.50 |
194.00 |
189.90 |
193.10 |
+1.90 |
3,475 |
22,098 |
+436 |
Jul15 |
141121 |
193.10 |
195.65 |
192.20 |
195.35 |
+1.95 |
631 |
12,758 |
+130 |
Sep15 |
141121 |
197.05 |
197.75 |
194.00 |
197.10 |
+2.00 |
182 |
7,264 |
+23 |
Dec15 |
141121 |
195.95 |
199.00 |
195.50 |
198.70 |
+2.05 |
179 |
6,822 |
-46 |
Total Volume and Open Interest |
23,135 |
149,420 |
-157 |
Orange Juice(ICE) |
Jan15 |
141121 |
142.30 |
144.50 |
140.55 |
144.35 |
+1.80 |
1,135 |
10,200 |
-478 |
Mar15 |
141121 |
142.25 |
145.50 |
141.85 |
145.35 |
+1.60 |
235 |
2,398 |
+61 |
May15 |
141121 |
144.40 |
146.90 |
143.85 |
146.90 |
+1.50 |
5 |
842 |
+3 |
Jul15 |
141121 |
148.80 |
148.80 |
148.80 |
148.80 |
+1.80 |
0 |
238 |
+0 |
Sep15 |
141121 |
150.60 |
150.60 |
150.60 |
150.60 |
+1.80 |
0 |
65 |
+0 |
Nov15 |
141121 |
152.55 |
152.55 |
152.55 |
152.55 |
+2.00 |
0 |
28 |
+0 |
Total Volume and Open Interest |
1,375 |
13,783 |
-414 |
Sugar #11(ICE) |
Mar15 |
141121 |
16.05 |
16.18 |
15.87 |
16.09 |
-0.01 |
37,849 |
465,706 |
-2,137 |
May15 |
141121 |
16.40 |
16.52 |
16.24 |
16.46 |
+0.01 |
11,522 |
133,017 |
+690 |
Jul15 |
141121 |
16.61 |
16.73 |
16.46 |
16.67 |
+0.01 |
4,623 |
95,274 |
+836 |
Oct15 |
141121 |
17.02 |
17.10 |
16.85 |
17.06 |
+0.02 |
2,175 |
62,166 |
-148 |
Mar16 |
141121 |
17.72 |
17.84 |
17.62 |
17.81 |
+0.02 |
625 |
28,767 |
+23 |
May16 |
141121 |
17.78 |
17.87 |
17.68 |
17.86 |
+0.01 |
322 |
7,385 |
+47 |
Jul16 |
141121 |
17.78 |
17.83 |
17.75 |
17.82 |
-0.02 |
510 |
8,273 |
+421 |
Oct16 |
141121 |
17.93 |
17.95 |
17.92 |
17.95 |
-0.04 |
455 |
8,014 |
+245 |
Total Volume and Open Interest |
58,187 |
816,074 |
-17 |
London Cocoa(LCE) |
Dec14 |
141121 |
1897 |
1897 |
1888 |
1894 |
-1 |
6,306 |
53,275 |
+3,197 |
Mar15 |
141121 |
1875 |
1876 |
1865 |
1873 |
-1 |
8,611 |
90,655 |
+4,344 |
May15 |
141121 |
1870 |
1871 |
1860 |
1868 |
-1 |
2,376 |
35,768 |
+591 |
Jul15 |
141121 |
1855 |
1863 |
1854 |
1862 |
unch |
1,299 |
17,575 |
+58 |
Sep15 |
141121 |
1851 |
1858 |
1849 |
1858 |
+3 |
782 |
26,875 |
+245 |
Dec15 |
141121 |
1844 |
1848 |
1840 |
1848 |
+4 |
365 |
13,467 |
+44 |
Mar16 |
141121 |
1835 |
1837 |
1830 |
1837 |
+4 |
160 |
12,935 |
+34 |
Total Volume and Open Interest |
19,919 |
251,157 |
+8,533 |
London Sugar(LCE) |
Mar15 |
141121 |
417.40 |
422.60 |
415.60 |
420.70 |
-1.00 |
1,849 |
40,095 |
+177 |
May15 |
141121 |
427.40 |
431.00 |
425.00 |
429.30 |
-1.20 |
961 |
14,043 |
+271 |
Aug15 |
141121 |
436.20 |
441.40 |
435.90 |
440.60 |
-0.70 |
485 |
8,425 |
+270 |
Oct15 |
141121 |
444.50 |
447.70 |
444.50 |
447.10 |
-0.30 |
335 |
2,918 |
+172 |
Dec15 |
141121 |
453.10 |
455.10 |
453.10 |
455.10 |
-0.10 |
40 |
1,196 |
+1 |
Total Volume and Open Interest |
3,671 |
69,129 |
+892 |
Cotton(ICE) |
Dec14 |
141121 |
58.61 |
59.79 |
58.51 |
59.76 |
+1.22 |
4,716 |
3,585 |
-3,748 |
Mar15 |
141121 |
58.86 |
59.74 |
58.80 |
59.52 |
+0.66 |
14,671 |
125,128 |
-1,171 |
May15 |
141121 |
59.90 |
60.67 |
59.79 |
60.45 |
+0.64 |
1,402 |
24,166 |
+305 |
Jul15 |
141121 |
60.90 |
61.56 |
60.71 |
61.41 |
+0.66 |
383 |
9,167 |
+6 |
Oct15 |
141121 |
62.93 |
62.93 |
62.93 |
62.93 |
+0.73 |
0 |
5 |
+0 |
Dec15 |
141121 |
63.65 |
63.92 |
63.48 |
63.83 |
+0.85 |
72 |
10,263 |
+11 |
Total Volume and Open Interest |
21,249 |
172,510 |
-4,597 |
Lumber(CME) |
Jan15 |
141121 |
328.7 |
334.9 |
328.7 |
333.0 |
+5.6 |
393 |
4,180 |
-11 |
Mar15 |
141121 |
330.6 |
334.4 |
330.0 |
331.0 |
+4.0 |
106 |
778 |
+60 |
May15 |
141121 |
332.9 |
337.4 |
332.9 |
335.0 |
+5.0 |
1 |
32 |
+1 |
Jul15 |
141121 |
341.0 |
341.0 |
339.0 |
341.0 |
+5.0 |
0 |
3 |
+0 |
Total Volume and Open Interest |
500 |
4,996 |
+50 |
Crude Oil(NYM) |
Jan15 |
141121 |
76.29 |
77.83 |
75.62 |
76.51 |
+0.66 |
351,853 |
339,546 |
-8,232 |
Feb15 |
141121 |
76.28 |
77.81 |
75.63 |
76.59 |
+0.74 |
67,061 |
100,639 |
+2,503 |
Mar15 |
141121 |
76.24 |
77.79 |
75.59 |
76.67 |
+0.85 |
81,287 |
128,995 |
-4,112 |
Apr15 |
141121 |
76.50 |
77.75 |
75.59 |
76.74 |
+0.92 |
26,474 |
43,427 |
+344 |
May15 |
141121 |
76.62 |
77.67 |
75.80 |
76.81 |
+0.96 |
20,694 |
40,361 |
+1,961 |
Jun15 |
141121 |
76.38 |
77.70 |
75.64 |
76.86 |
+1.00 |
53,300 |
141,497 |
+5,130 |
Jul15 |
141121 |
76.39 |
77.60 |
75.70 |
76.83 |
+1.02 |
8,505 |
37,251 |
+738 |
Aug15 |
141121 |
75.95 |
76.90 |
75.72 |
76.79 |
+1.03 |
5,232 |
26,981 |
+1,606 |
Sep15 |
141121 |
75.89 |
77.34 |
75.77 |
76.78 |
+1.02 |
9,906 |
53,722 |
+200 |
Oct15 |
141121 |
77.14 |
77.14 |
75.86 |
76.77 |
+1.02 |
2,726 |
27,733 |
+272 |
Nov15 |
141121 |
77.03 |
77.04 |
75.76 |
76.81 |
+1.03 |
1,866 |
23,999 |
-9 |
Dec15 |
141121 |
76.45 |
77.69 |
75.62 |
76.89 |
+1.03 |
29,259 |
155,636 |
+672 |
Jan16 |
141121 |
76.94 |
76.94 |
76.89 |
76.89 |
+1.03 |
1,034 |
31,445 |
+97 |
Feb16 |
141121 |
76.93 |
76.93 |
76.93 |
76.93 |
+1.03 |
643 |
12,018 |
+205 |
Mar16 |
141121 |
76.04 |
76.99 |
76.04 |
76.99 |
+1.03 |
1,312 |
18,324 |
+137 |
Apr16 |
141121 |
77.07 |
77.07 |
77.07 |
77.07 |
+1.03 |
118 |
7,286 |
+9 |
Total Volume and Open Interest |
792,006 |
1,418,284 |
-40,891 |
e-miNY Crude Oil(NYM) |
Nov14 |
141020 |
83.100 |
83.450 |
81.600 |
82.700 |
-0.050 |
4,873 |
1,606 |
-451 |
Dec14 |
141119 |
74.225 |
75.375 |
73.925 |
74.575 |
-0.025 |
6,996 |
4,201 |
-573 |
Jan15 |
141121 |
76.325 |
77.825 |
75.625 |
76.500 |
+0.650 |
7,761 |
5,197 |
+164 |
Feb15 |
141121 |
76.400 |
77.725 |
75.700 |
76.600 |
+0.750 |
79 |
272 |
+12 |
Mar15 |
141121 |
76.400 |
77.550 |
75.825 |
76.675 |
+0.850 |
47 |
169 |
+3 |
Apr15 |
141121 |
76.650 |
76.750 |
75.875 |
76.750 |
+0.925 |
6 |
10 |
+1 |
May15 |
141121 |
76.800 |
76.800 |
76.800 |
76.800 |
+0.950 |
6 |
31 |
+4 |
Jun15 |
141121 |
76.850 |
76.850 |
76.850 |
76.850 |
+1.000 |
2 |
91 |
-1 |
Jul15 |
141121 |
76.825 |
76.825 |
76.825 |
76.825 |
+1.025 |
0 |
14 |
+0 |
Aug15 |
141121 |
76.800 |
76.800 |
76.800 |
76.800 |
+1.050 |
0 |
8 |
+0 |
Total Volume and Open Interest |
7,901 |
5,918 |
-3,515 |
NY Harbor ULSD(NYM) |
Dec14 |
141121 |
239.18 |
243.58 |
237.11 |
240.45 |
+2.45 |
40,273 |
40,469 |
-4,629 |
Jan15 |
141121 |
237.09 |
242.03 |
235.30 |
238.13 |
+1.83 |
58,301 |
107,252 |
+162 |
Feb15 |
141121 |
236.60 |
240.78 |
234.34 |
237.17 |
+2.04 |
19,499 |
49,294 |
+1,854 |
Mar15 |
141121 |
235.48 |
239.34 |
233.37 |
236.23 |
+2.32 |
15,381 |
45,875 |
-481 |
Apr15 |
141121 |
234.24 |
237.29 |
232.41 |
235.24 |
+2.58 |
9,056 |
35,825 |
-56 |
May15 |
141121 |
233.31 |
237.94 |
232.28 |
235.12 |
+2.73 |
3,194 |
13,006 |
+84 |
Jun15 |
141121 |
234.16 |
238.43 |
232.71 |
235.61 |
+2.77 |
6,099 |
33,389 |
+24 |
Jul15 |
141121 |
236.68 |
238.25 |
234.34 |
236.72 |
+2.87 |
881 |
7,196 |
+54 |
Aug15 |
141121 |
235.15 |
238.80 |
235.15 |
237.82 |
+2.92 |
499 |
4,895 |
-24 |
Sep15 |
141121 |
239.92 |
239.92 |
236.69 |
239.00 |
+2.93 |
1,334 |
6,750 |
+266 |
Oct15 |
141121 |
239.75 |
240.24 |
237.90 |
240.24 |
+2.93 |
448 |
4,152 |
+37 |
Nov15 |
141121 |
240.95 |
241.68 |
238.99 |
241.41 |
+2.92 |
350 |
3,457 |
-10 |
Dec15 |
141121 |
239.72 |
244.63 |
239.70 |
242.34 |
+2.91 |
2,329 |
21,583 |
-27 |
Jan16 |
141121 |
243.06 |
243.06 |
243.06 |
243.06 |
+2.92 |
188 |
3,289 |
+136 |
Total Volume and Open Interest |
158,122 |
384,691 |
-2,408 |
RBOB Gasoline(NYM) |
Dec14 |
141121 |
203.95 |
208.26 |
201.96 |
205.65 |
+2.89 |
32,807 |
41,820 |
-4,781 |
Jan15 |
141121 |
202.07 |
207.37 |
200.92 |
204.39 |
+2.89 |
50,838 |
132,369 |
+762 |
Feb15 |
141121 |
202.75 |
207.90 |
201.79 |
205.16 |
+3.04 |
19,676 |
31,121 |
-820 |
Mar15 |
141121 |
205.85 |
209.71 |
203.49 |
207.08 |
+3.18 |
14,354 |
33,503 |
-325 |
Apr15 |
141121 |
224.87 |
228.71 |
222.89 |
226.40 |
+3.52 |
11,128 |
29,243 |
-62 |
May15 |
141121 |
225.40 |
229.36 |
223.76 |
227.19 |
+3.66 |
5,227 |
17,069 |
-287 |
Jun15 |
141121 |
223.62 |
228.14 |
223.36 |
226.26 |
+3.70 |
4,695 |
18,801 |
-503 |
Jul15 |
141121 |
225.07 |
225.75 |
222.16 |
224.66 |
+3.68 |
1,215 |
7,331 |
+1 |
Aug15 |
141121 |
222.14 |
222.58 |
220.35 |
222.58 |
+3.65 |
947 |
3,453 |
+35 |
Sep15 |
141121 |
220.13 |
220.45 |
217.61 |
220.04 |
+3.65 |
1,775 |
7,337 |
+327 |
Total Volume and Open Interest |
145,573 |
346,494 |
-5,294 |
e-miNY RBOB Gasoline(NYM) |
Dec14 |
141121 |
205.70 |
205.70 |
205.65 |
205.70 |
+2.90 |
0 |
1 |
+0 |
Jan15 |
141121 |
204.40 |
204.40 |
204.39 |
204.40 |
+2.90 |
|
|
|
Feb15 |
141121 |
205.20 |
205.20 |
205.16 |
205.20 |
+3.10 |
|
|
|
Mar15 |
141121 |
207.10 |
207.10 |
207.08 |
207.10 |
+3.20 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Dec14 |
141121 |
4.460 |
4.532 |
4.233 |
4.266 |
-0.223 |
190,234 |
43,530 |
-16,914 |
Jan15 |
141121 |
4.620 |
4.689 |
4.390 |
4.417 |
-0.232 |
157,790 |
262,745 |
-2,785 |
Feb15 |
141121 |
4.586 |
4.639 |
4.365 |
4.387 |
-0.224 |
43,001 |
79,840 |
+3,838 |
Mar15 |
141121 |
4.482 |
4.530 |
4.286 |
4.307 |
-0.207 |
67,038 |
115,498 |
+399 |
Apr15 |
141121 |
3.805 |
3.823 |
3.718 |
3.732 |
-0.091 |
59,486 |
105,310 |
+2,868 |
May15 |
141121 |
3.749 |
3.750 |
3.667 |
3.681 |
-0.073 |
21,557 |
62,149 |
+1,322 |
Jun15 |
141121 |
3.762 |
3.762 |
3.682 |
3.695 |
-0.072 |
5,060 |
28,915 |
-259 |
Jul15 |
141121 |
3.752 |
3.752 |
3.700 |
3.715 |
-0.071 |
3,346 |
25,997 |
+41 |
Aug15 |
141121 |
3.741 |
3.742 |
3.705 |
3.717 |
-0.072 |
2,679 |
27,210 |
-53 |
Sep15 |
141121 |
3.723 |
3.724 |
3.689 |
3.700 |
-0.073 |
3,059 |
17,681 |
-484 |
Oct15 |
141121 |
3.764 |
3.784 |
3.713 |
3.726 |
-0.074 |
10,132 |
46,463 |
-236 |
Nov15 |
141121 |
3.826 |
3.826 |
3.793 |
3.806 |
-0.063 |
1,281 |
24,020 |
+183 |
Dec15 |
141121 |
3.989 |
3.989 |
3.960 |
3.980 |
-0.053 |
1,382 |
23,064 |
+120 |
Jan16 |
141121 |
4.120 |
4.120 |
4.090 |
4.114 |
-0.046 |
3,450 |
18,164 |
+395 |
Feb16 |
141121 |
4.075 |
4.087 |
4.068 |
4.081 |
-0.042 |
128 |
4,619 |
-9 |
Mar16 |
141121 |
3.982 |
4.005 |
3.982 |
4.005 |
-0.038 |
1,517 |
9,947 |
+466 |
Total Volume and Open Interest |
573,210 |
956,561 |
-10,036 |
Brent Crude Oil(ICE) |
Jan15 |
141121 |
79.95 |
81.61 |
79.07 |
80.36 |
+1.03 |
247,154 |
300,877 |
-18,412 |
Feb15 |
141121 |
80.45 |
82.04 |
79.51 |
80.85 |
+1.11 |
132,315 |
210,833 |
+11,449 |
Mar15 |
141121 |
80.86 |
82.52 |
80.05 |
81.42 |
+1.17 |
71,505 |
130,229 |
+848 |
Apr15 |
141121 |
81.36 |
83.00 |
80.57 |
81.95 |
+1.22 |
25,704 |
54,356 |
-909 |
May15 |
141121 |
81.72 |
83.38 |
81.00 |
82.43 |
+1.28 |
16,343 |
62,539 |
-183 |
Jun15 |
141121 |
82.11 |
83.74 |
81.34 |
82.84 |
+1.34 |
43,109 |
123,316 |
+1,819 |
Jul15 |
141121 |
81.97 |
84.05 |
81.74 |
83.22 |
+1.38 |
8,586 |
34,833 |
+546 |
Aug15 |
141121 |
82.24 |
84.23 |
81.99 |
83.53 |
+1.42 |
5,265 |
35,377 |
+427 |
Sep15 |
141121 |
82.81 |
84.51 |
82.19 |
83.77 |
+1.45 |
9,423 |
38,655 |
+1,170 |
Oct15 |
141121 |
84.02 |
84.02 |
84.02 |
84.02 |
+1.45 |
3,577 |
24,339 |
-37 |
Nov15 |
141121 |
83.93 |
84.26 |
83.93 |
84.26 |
+1.43 |
2,760 |
22,639 |
+2 |
Dec15 |
141121 |
83.62 |
85.21 |
82.94 |
84.49 |
+1.42 |
37,690 |
124,007 |
+419 |
Jan16 |
141121 |
85.00 |
85.00 |
84.77 |
84.77 |
+1.41 |
1,198 |
20,338 |
+157 |
Feb16 |
141121 |
84.51 |
85.05 |
84.51 |
85.05 |
+1.41 |
697 |
11,289 |
+150 |
Total Volume and Open Interest |
625,081 |
1,404,716 |
-97 |
Gas Oil(ICE) |
Dec14 |
141121 |
702.00 |
717.00 |
698.50 |
704.25 |
+8.50 |
47,291 |
112,931 |
-8,423 |
Jan15 |
141121 |
699.00 |
713.50 |
695.50 |
701.50 |
+9.25 |
53,619 |
125,369 |
+3,435 |
Feb15 |
141121 |
704.75 |
725.00 |
704.75 |
713.50 |
+10.50 |
15,833 |
56,447 |
+2,220 |
Mar15 |
141121 |
712.25 |
727.00 |
709.50 |
716.25 |
+10.75 |
5,375 |
28,677 |
+452 |
Apr15 |
141121 |
716.50 |
730.25 |
712.00 |
719.25 |
+11.00 |
4,513 |
16,776 |
+423 |
May15 |
141121 |
719.25 |
732.75 |
714.75 |
722.25 |
+11.50 |
2,843 |
14,789 |
+137 |
Jun15 |
141121 |
722.00 |
735.50 |
717.50 |
725.00 |
+11.75 |
6,543 |
35,916 |
-49 |
Jul15 |
141121 |
723.00 |
738.50 |
720.75 |
728.50 |
+12.00 |
1,276 |
9,628 |
+116 |
Aug15 |
141121 |
726.50 |
741.25 |
723.75 |
731.50 |
+12.00 |
822 |
6,590 |
+217 |
Sep15 |
141121 |
729.25 |
743.75 |
726.75 |
734.25 |
+11.75 |
1,368 |
9,133 |
+155 |
Total Volume and Open Interest |
144,113 |
466,282 |
-1,226 |
Ethanol(CBOT) |
Dec14 |
141121 |
2.010 |
2.090 |
1.998 |
2.060 |
+0.112 |
677 |
888 |
-94 |
Jan15 |
141121 |
1.791 |
1.850 |
1.791 |
1.837 |
+0.090 |
577 |
1,908 |
+27 |
Feb15 |
141121 |
1.719 |
1.760 |
1.719 |
1.760 |
+0.081 |
179 |
734 |
+83 |
Mar15 |
141121 |
1.697 |
1.737 |
1.697 |
1.737 |
+0.073 |
69 |
816 |
-9 |
Apr15 |
141121 |
1.728 |
1.728 |
1.728 |
1.728 |
+0.065 |
65 |
572 |
+32 |
May15 |
141121 |
1.716 |
1.716 |
1.716 |
1.716 |
+0.063 |
12 |
385 |
+7 |
Jun15 |
141121 |
1.660 |
1.710 |
1.660 |
1.710 |
+0.059 |
4 |
251 |
+0 |
Jul15 |
141121 |
1.699 |
1.699 |
1.699 |
1.699 |
+0.059 |
3 |
167 |
+1 |
Total Volume and Open Interest |
1,586 |
5,814 |
+47 |
WTI Crude Oil(ICE) |
Jan15 |
141121 |
76.61 |
77.81 |
75.61 |
76.51 |
+0.66 |
50,167 |
69,830 |
-458 |
Feb15 |
141121 |
76.50 |
77.74 |
75.62 |
76.59 |
+0.74 |
17,474 |
34,184 |
+83 |
Mar15 |
141121 |
76.39 |
77.62 |
75.72 |
76.67 |
+0.85 |
18,254 |
38,040 |
-2,262 |
Apr15 |
141121 |
76.34 |
77.38 |
76.01 |
76.74 |
+0.92 |
5,990 |
9,759 |
-316 |
May15 |
141121 |
75.94 |
77.65 |
75.88 |
76.81 |
+0.96 |
4,190 |
8,659 |
+895 |
Jun15 |
141121 |
75.95 |
77.65 |
75.85 |
76.86 |
+1.00 |
9,262 |
52,699 |
-2,190 |
Jul15 |
141121 |
76.64 |
76.83 |
75.88 |
76.83 |
+1.02 |
1,580 |
5,034 |
+468 |
Aug15 |
141121 |
76.31 |
76.79 |
76.31 |
76.79 |
+1.03 |
983 |
2,568 |
+328 |
Sep15 |
141121 |
77.24 |
77.24 |
76.30 |
76.78 |
+1.02 |
1,255 |
14,392 |
-501 |
Oct15 |
141121 |
76.77 |
76.77 |
76.77 |
76.77 |
+1.02 |
621 |
2,512 |
+1 |
Nov15 |
141121 |
76.81 |
76.81 |
76.81 |
76.81 |
+1.03 |
607 |
6,109 |
-10 |
Dec15 |
141121 |
77.42 |
77.60 |
75.89 |
76.89 |
+1.03 |
6,217 |
75,915 |
-210 |
Jan16 |
141121 |
76.89 |
76.89 |
76.89 |
76.89 |
+1.03 |
128 |
6,771 |
+35 |
Feb16 |
141121 |
76.93 |
76.93 |
76.93 |
76.93 |
+1.03 |
1 |
717 |
+1 |
Mar16 |
141121 |
76.99 |
76.99 |
76.99 |
76.99 |
+1.03 |
3 |
2,006 |
+0 |
Apr16 |
141121 |
77.07 |
77.07 |
77.07 |
77.07 |
+1.03 |
4 |
2,438 |
+0 |
Total Volume and Open Interest |
118,405 |
397,144 |
-33,154 |
US Dollar Index(ICE) |
Dec14 |
141121 |
87.720 |
88.480 |
87.505 |
88.405 |
+0.737 |
45,973 |
84,094 |
-1,085 |
Mar15 |
141121 |
87.875 |
88.660 |
87.700 |
88.592 |
+0.737 |
366 |
5,172 |
+139 |
Jun15 |
141121 |
87.970 |
88.800 |
87.965 |
88.780 |
+0.735 |
8 |
390 |
+8 |
Total Volume and Open Interest |
46,348 |
89,794 |
-937 |
Australian Dollar(CME) |
Dec14 |
141121 |
86.05 |
87.09 |
85.92 |
86.48 |
+0.26 |
111,545 |
117,241 |
+496 |
Mar15 |
141121 |
85.45 |
86.53 |
85.35 |
85.90 |
+0.26 |
1,232 |
1,178 |
+159 |
Jun15 |
141121 |
85.52 |
85.52 |
85.35 |
85.35 |
+0.27 |
0 |
48 |
+0 |
Total Volume and Open Interest |
112,777 |
118,514 |
+655 |
British Pound(CME) |
Dec14 |
141121 |
156.88 |
157.12 |
156.24 |
156.43 |
-0.53 |
109,604 |
164,790 |
+385 |
Mar15 |
141121 |
156.84 |
157.00 |
156.13 |
156.32 |
-0.53 |
511 |
2,709 |
+327 |
Jun15 |
141121 |
156.22 |
156.54 |
156.19 |
156.19 |
-0.54 |
1 |
112 |
+0 |
Total Volume and Open Interest |
110,116 |
167,671 |
+712 |
Canadian Dollar(CME) |
Dec14 |
141121 |
88.39 |
89.31 |
88.24 |
88.92 |
+0.50 |
58,480 |
91,461 |
-968 |
Mar15 |
141121 |
88.17 |
89.12 |
88.07 |
88.72 |
+0.49 |
625 |
11,651 |
+51 |
Jun15 |
141121 |
88.25 |
88.76 |
88.25 |
88.52 |
+0.50 |
77 |
1,247 |
+36 |
Sep15 |
141121 |
88.36 |
88.40 |
88.27 |
88.32 |
+0.49 |
0 |
1,134 |
+0 |
Total Volume and Open Interest |
59,182 |
106,033 |
-881 |
Japanese Yen(CME) |
Dec14 |
141121 |
84.59 |
85.22 |
84.49 |
84.91 |
+0.12 |
191,396 |
239,133 |
+5,395 |
Mar15 |
141121 |
84.67 |
85.30 |
84.60 |
85.01 |
+0.12 |
1,835 |
5,773 |
+725 |
Jun15 |
141121 |
85.20 |
85.27 |
85.04 |
85.11 |
+0.12 |
32 |
100 |
+16 |
Total Volume and Open Interest |
193,263 |
245,049 |
+6,136 |
Swiss Franc(CME) |
Dec14 |
141121 |
104.35 |
104.58 |
103.01 |
103.10 |
-1.35 |
47,244 |
59,571 |
-271 |
Mar15 |
141121 |
104.64 |
104.64 |
103.16 |
103.23 |
-1.36 |
458 |
897 |
+69 |
Jun15 |
141121 |
103.66 |
103.66 |
103.28 |
103.39 |
-1.36 |
0 |
23 |
+0 |
Total Volume and Open Interest |
47,702 |
60,516 |
-202 |
EuroFX(CME) |
Dec14 |
141121 |
125.45 |
125.70 |
123.77 |
123.89 |
-1.63 |
251,448 |
453,407 |
+306 |
Mar15 |
141121 |
125.56 |
125.77 |
123.85 |
123.96 |
-1.63 |
2,215 |
11,317 |
+406 |
Jun15 |
141121 |
125.59 |
125.68 |
123.98 |
124.06 |
-1.63 |
57 |
1,066 |
+12 |
Total Volume and Open Interest |
253,737 |
465,906 |
+738 |
Mexican Peso(CME) |
Dec14 |
141121 |
731.25 |
734.25 |
730.25 |
734.00 |
+1.75 |
38,426 |
125,719 |
+4,382 |
Jan15 |
141121 |
732.75 |
732.75 |
732.75 |
732.75 |
+1.88 |
|
|
|
Total Volume and Open Interest |
38,544 |
171,779 |
+4,390 |
Brazilian Real(CME) |
Dec14 |
141121 |
391.65 |
397.45 |
390.00 |
396.10 |
+5.20 |
989 |
10,500 |
-9 |
Jan15 |
141121 |
388.00 |
394.05 |
387.30 |
392.75 |
+5.30 |
37 |
29,739 |
+7 |
Feb15 |
141121 |
389.40 |
389.40 |
389.35 |
389.35 |
+5.60 |
0 |
20,193 |
+0 |
Mar15 |
141121 |
382.50 |
387.20 |
382.50 |
386.15 |
+5.15 |
204 |
532 |
+202 |
Total Volume and Open Interest |
1,230 |
70,124 |
+200 |
30-Year T-Bonds(CBOT) |
Dec14 |
141121 |
141~170 |
142~030 |
141~120 |
142~000 |
+0~140 |
352,802 |
795,709 |
-10,320 |
Mar15 |
141121 |
140~020 |
140~210 |
139~300 |
140~180 |
+0~140 |
8,973 |
17,094 |
+3,982 |
Jun15 |
141121 |
150~230 |
151~160 |
150~230 |
151~100 |
+0~140 |
105 |
387 |
+83 |
Total Volume and Open Interest |
361,880 |
813,190 |
-6,255 |
10-Year T-Notes(CBOT) |
Dec14 |
141121 |
126~165 |
126~230 |
126~115 |
126~220 |
+0~040 |
1,151,241 |
2,798,010 |
-8,135 |
Mar15 |
141121 |
125~260 |
126~005 |
125~215 |
125~315 |
+0~040 |
70,596 |
130,311 |
+34,438 |
Jun15 |
141121 |
124~315 |
124~315 |
124~275 |
124~315 |
+0~040 |
|
|
|
Total Volume and Open Interest |
1,221,837 |
2,928,321 |
+26,303 |
5-Year T-Notes(CBOT) |
Dec14 |
141121 |
119~170 |
119~214 |
119~142 |
119~206 |
+0~026 |
752,271 |
1,937,934 |
-34,545 |
Mar15 |
141121 |
118~246 |
118~294 |
118~220 |
118~286 |
+0~030 |
128,822 |
122,777 |
+61,505 |
Jun15 |
141121 |
118~062 |
118~062 |
118~032 |
118~062 |
+0~030 |
|
|
|
Total Volume and Open Interest |
881,093 |
2,060,711 |
+26,960 |
2 Year T-Notes(CBOT) |
Dec14 |
141121 |
109~256 |
109~266 |
109~250 |
109~264 |
+0~004 |
248,986 |
1,401,122 |
-19,739 |
Mar15 |
141121 |
109~132 |
109~144 |
109~126 |
109~142 |
+0~004 |
73,512 |
105,351 |
+29,249 |
Jun15 |
141121 |
109~062 |
109~062 |
109~056 |
109~062 |
+0~004 |
|
|
|
Total Volume and Open Interest |
322,498 |
1,506,473 |
+9,510 |
Eurodollars(CME) |
Dec14 |
141121 |
99.760 |
99.765 |
99.760 |
99.762 |
unch |
137,547 |
801,820 |
-35,025 |
Mar15 |
141121 |
99.740 |
99.745 |
99.735 |
99.740 |
unch |
111,326 |
1,328,400 |
-35,405 |
Jun15 |
141121 |
99.625 |
99.630 |
99.615 |
99.625 |
unch |
161,276 |
1,118,122 |
-24,293 |
Sep15 |
141121 |
99.440 |
99.445 |
99.425 |
99.440 |
unch |
200,292 |
964,295 |
-3,694 |
Dec15 |
141121 |
99.205 |
99.215 |
99.185 |
99.210 |
+0.005 |
355,410 |
1,324,214 |
-7,653 |
Mar16 |
141121 |
98.955 |
98.975 |
98.940 |
98.965 |
+0.005 |
319,562 |
869,852 |
+13,611 |
Jun16 |
141121 |
98.705 |
98.730 |
98.690 |
98.720 |
+0.010 |
255,806 |
742,908 |
-5,644 |
Sep16 |
141121 |
98.455 |
98.485 |
98.435 |
98.475 |
+0.015 |
171,803 |
691,068 |
-168 |
Dec16 |
141121 |
98.210 |
98.245 |
98.195 |
98.235 |
+0.015 |
231,656 |
868,431 |
-9,545 |
Mar17 |
141121 |
98.010 |
98.045 |
97.990 |
98.035 |
+0.015 |
114,318 |
511,595 |
+3,625 |
Jun17 |
141121 |
97.815 |
97.850 |
97.795 |
97.845 |
+0.015 |
95,719 |
441,779 |
-4,553 |
Sep17 |
141121 |
97.655 |
97.690 |
97.635 |
97.680 |
+0.015 |
75,827 |
355,072 |
-790 |
Dec17 |
141121 |
97.505 |
97.540 |
97.480 |
97.530 |
+0.015 |
76,701 |
363,446 |
+2,403 |
Mar18 |
141121 |
97.385 |
97.420 |
97.365 |
97.410 |
+0.015 |
52,866 |
265,160 |
+2,333 |
Jun18 |
141121 |
97.275 |
97.315 |
97.255 |
97.305 |
+0.020 |
40,442 |
173,405 |
-4,109 |
Sep18 |
141121 |
97.185 |
97.225 |
97.165 |
97.215 |
+0.020 |
27,222 |
113,567 |
-627 |
Dec18 |
141121 |
97.105 |
97.140 |
97.080 |
97.130 |
+0.020 |
23,674 |
217,785 |
+1,063 |
Mar19 |
141121 |
97.035 |
97.080 |
97.020 |
97.065 |
+0.020 |
19,665 |
120,677 |
+423 |
Total Volume and Open Interest |
2,513,333 |
11,552,103 |
-104,520 |
Ultra T-Bond(CBOT) |
Dec14 |
141121 |
157~03 |
158~05 |
157~00 |
157~31 |
+0~25 |
88,147 |
516,380 |
-9,945 |
Mar15 |
141121 |
156~24 |
157~28 |
156~24 |
157~22 |
+0~26 |
14,412 |
13,303 |
+11,426 |
Jun15 |
141121 |
156~09 |
156~09 |
156~09 |
156~09 |
+0~26 |
|
|
|
Total Volume and Open Interest |
102,559 |
529,683 |
+1,481 |
30 Day Federal Funds(CBOT) |
Nov14 |
141121 |
99.905 |
99.905 |
99.905 |
99.905 |
unch |
8,796 |
42,649 |
-1,085 |
Dec14 |
141121 |
99.890 |
99.895 |
99.890 |
99.890 |
unch |
13,719 |
57,458 |
+5,323 |
Jan15 |
141121 |
99.890 |
99.890 |
99.885 |
99.890 |
unch |
6,400 |
54,420 |
+436 |
Feb15 |
141121 |
99.885 |
99.885 |
99.885 |
99.885 |
unch |
3,670 |
66,057 |
+589 |
Mar15 |
141121 |
99.880 |
99.880 |
99.870 |
99.875 |
unch |
3,703 |
69,208 |
+221 |
Apr15 |
141121 |
99.870 |
99.870 |
99.865 |
99.865 |
unch |
3,991 |
67,580 |
-1,518 |
Total Volume and Open Interest |
66,327 |
714,915 |
+2,172 |
3-Mth Euro-Yen(CME) |
Dec14 |
141121 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
141121 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
141121 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Sep15 |
141121 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec15 |
141121 |
99.830 |
99.830 |
99.830 |
99.830 |
unch |
|
|
|
Mar16 |
141121 |
99.690 |
99.690 |
99.690 |
99.690 |
unch |
|
|
|
Jun16 |
141121 |
99.550 |
99.550 |
99.550 |
99.550 |
unch |
|
|
|
Sep16 |
141121 |
99.410 |
99.410 |
99.410 |
99.410 |
unch |
|
|
|
Dec16 |
141121 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
|
|
|
Mar17 |
141121 |
99.610 |
99.610 |
99.610 |
99.610 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec14 |
141121 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
141121 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
141121 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
1 |
+0 |
Sep15 |
141121 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
141121 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
0 |
33 |
+0 |
Mar16 |
141121 |
99.69 |
99.69 |
99.69 |
99.69 |
unch |
|
|
|
Jun16 |
141121 |
99.55 |
99.55 |
99.55 |
99.55 |
unch |
|
|
|
Sep16 |
141121 |
99.41 |
99.41 |
99.41 |
99.41 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
69 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec14 |
141121 |
146.41 |
146.50 |
146.35 |
146.50 |
+0.10 |
2,897 |
19,939 |
+20 |
Mar15 |
141121 |
146.16 |
146.29 |
146.16 |
146.29 |
+0.08 |
1 |
25 |
+1 |
Jun15 |
141121 |
145.72 |
145.72 |
145.72 |
145.72 |
+0.08 |
|
|
|
Total Volume and Open Interest |
2,898 |
19,964 |
+21 |
Euro-Bund(EUREX) |
Dec14 |
141121 |
151.59 |
152.05 |
151.54 |
151.97 |
+0.33 |
726,163 |
1,236,212 |
+1,651 |
Mar15 |
141121 |
152.38 |
152.86 |
152.35 |
152.80 |
+0.36 |
27,134 |
86,907 |
+10,417 |
Jun15 |
141121 |
151.00 |
151.00 |
150.87 |
150.87 |
+0.33 |
0 |
5 |
+0 |
Total Volume and Open Interest |
753,297 |
1,323,124 |
+12,068 |
Euro-Bobl(EUREX) |
Dec14 |
141121 |
128.07 |
128.20 |
128.04 |
128.17 |
+0.11 |
439,049 |
939,502 |
-4,321 |
Mar15 |
141121 |
129.41 |
129.52 |
129.38 |
129.50 |
+0.12 |
8,645 |
30,703 |
+2,769 |
Jun15 |
141121 |
128.17 |
128.17 |
128.17 |
128.17 |
+0.11 |
|
|
|
Total Volume and Open Interest |
447,694 |
970,205 |
-1,552 |
3-Mth Euribor(EUREX) |
Dec14 |
141121 |
99.910 |
99.910 |
99.910 |
99.910 |
unch |
37 |
4,121 |
+17 |
Mar15 |
141121 |
99.910 |
99.920 |
99.910 |
99.920 |
+0.010 |
3 |
3,625 |
-3 |
Jun15 |
141121 |
99.925 |
99.935 |
99.925 |
99.935 |
+0.015 |
0 |
2,051 |
+0 |
Total Volume and Open Interest |
104 |
49,599 |
+11 |
Long Gilt(LIFFE) |
Dec14 |
141121 |
116~22 |
117~07 |
116~22 |
117~04 |
+0~15 |
141,041 |
426,644 |
+2,786 |
Mar15 |
141121 |
115~29 |
116~12 |
115~28 |
116~10 |
+0~15 |
980 |
1,212 |
+971 |
Total Volume and Open Interest |
142,021 |
427,856 |
+3,757 |
3-Mth Short Sterling(LIFFE) |
Dec14 |
141121 |
99.44 |
99.44 |
99.43 |
99.44 |
+0.01 |
10,229 |
385,574 |
-3,200 |
Mar15 |
141121 |
99.39 |
99.39 |
99.37 |
99.39 |
+0.01 |
22,484 |
426,405 |
+1,196 |
Jun15 |
141121 |
99.31 |
99.32 |
99.30 |
99.32 |
+0.02 |
30,772 |
485,225 |
+1,741 |
Sep15 |
141121 |
99.17 |
99.21 |
99.17 |
99.21 |
+0.03 |
33,662 |
335,890 |
+5,296 |
Dec15 |
141121 |
99.04 |
99.07 |
99.03 |
99.07 |
+0.04 |
69,850 |
358,513 |
+8,870 |
Mar16 |
141121 |
98.88 |
98.93 |
98.88 |
98.92 |
+0.05 |
44,014 |
244,192 |
-2,138 |
Total Volume and Open Interest |
406,138 |
3,352,406 |
+27,803 |
3-Mth Euribor(LIFFE) |
Dec14 |
141121 |
99.910 |
99.915 |
99.905 |
99.910 |
+0.005 |
45,946 |
478,060 |
+5,864 |
Mar15 |
141121 |
99.905 |
99.925 |
99.905 |
99.915 |
+0.010 |
66,595 |
401,038 |
-3,479 |
Jun15 |
141121 |
99.920 |
99.935 |
99.915 |
99.930 |
+0.015 |
44,891 |
354,183 |
+3,761 |
Total Volume and Open Interest |
519,247 |
3,389,882 |
+21,905 |
3-Mth Aus T-Bills(SFE) |
Dec14 |
141121 |
97.25 |
97.26 |
97.25 |
97.26 |
unch |
15,047 |
109,591 |
-9,725 |
Mar15 |
141121 |
97.29 |
97.29 |
97.27 |
97.29 |
unch |
24,448 |
240,738 |
+4,059 |
Jun15 |
141121 |
97.32 |
97.34 |
97.31 |
97.33 |
unch |
30,999 |
219,572 |
+2,389 |
Sep15 |
141121 |
97.32 |
97.34 |
97.31 |
97.33 |
unch |
21,106 |
163,378 |
+3,581 |
Dec15 |
141121 |
97.29 |
97.31 |
97.27 |
97.30 |
+0.01 |
12,954 |
92,984 |
+597 |
Mar16 |
141121 |
97.25 |
97.26 |
97.23 |
97.25 |
unch |
10,526 |
62,411 |
+2,489 |
Jun16 |
141121 |
97.19 |
97.20 |
97.18 |
97.20 |
+0.01 |
5,508 |
32,664 |
+1,478 |
Sep16 |
141121 |
97.14 |
97.14 |
97.13 |
97.14 |
unch |
5,209 |
26,800 |
+2,605 |
Dec16 |
141121 |
97.07 |
97.09 |
97.07 |
97.09 |
+0.01 |
805 |
4,253 |
+157 |
Mar17 |
141121 |
97.02 |
97.03 |
97.02 |
97.03 |
unch |
692 |
3,848 |
+222 |
Total Volume and Open Interest |
128,317 |
960,647 |
+8,552 |
10-Year Aus T-Bonds(SFE) |
Dec14 |
141121 |
96.71 |
96.74 |
96.69 |
96.72 |
+0.01 |
76,955 |
650,533 |
+12,072 |
Mar15 |
141121 |
96.72 |
96.72 |
96.72 |
96.72 |
+0.01 |
|
|
|
Total Volume and Open Interest |
76,955 |
650,533 |
+12,072 |
3-Year Aus T-Bonds(SFE) |
Dec14 |
141121 |
97.45 |
97.46 |
97.43 |
97.45 |
unch |
130,850 |
637,124 |
-1,157 |
Mar15 |
141121 |
97.45 |
97.45 |
97.45 |
97.45 |
unch |
|
|
|
Total Volume and Open Interest |
130,850 |
637,124 |
-1,157 |
Gold(CMX) |
Dec14 |
141121 |
1194.0 |
1207.6 |
1186.1 |
1197.7 |
+6.8 |
265,864 |
176,347 |
-19,736 |
Feb15 |
141121 |
1194.7 |
1208.2 |
1186.7 |
1198.4 |
+6.9 |
41,730 |
168,782 |
+17,080 |
Apr15 |
141121 |
1194.2 |
1208.0 |
1188.6 |
1198.9 |
+6.9 |
3,024 |
37,642 |
+1,279 |
Jun15 |
141121 |
1194.6 |
1207.1 |
1188.4 |
1199.4 |
+6.9 |
1,930 |
23,961 |
+634 |
Aug15 |
141121 |
1198.0 |
1208.0 |
1198.0 |
1199.9 |
+6.9 |
351 |
6,829 |
-12 |
Oct15 |
141121 |
1190.0 |
1209.4 |
1190.0 |
1200.5 |
+6.9 |
7 |
2,597 |
+5 |
Dec15 |
141121 |
1195.2 |
1209.0 |
1193.4 |
1201.3 |
+7.0 |
1,382 |
20,089 |
+588 |
Feb16 |
141121 |
1206.6 |
1206.6 |
1202.3 |
1202.3 |
+7.0 |
9 |
2,404 |
-2 |
Apr16 |
141121 |
1203.5 |
1203.5 |
1203.5 |
1203.5 |
+7.0 |
0 |
263 |
+0 |
Jun16 |
141121 |
1207.8 |
1207.8 |
1204.9 |
1204.9 |
+7.0 |
94 |
4,421 |
+4 |
Aug16 |
141121 |
1206.6 |
1206.6 |
1206.6 |
1206.6 |
+7.0 |
|
|
|
Total Volume and Open Interest |
315,371 |
459,559 |
-98 |
Silver(CMX) |
Dec14 |
141121 |
1625.5 |
1660.0 |
1609.5 |
1639.5 |
+25.8 |
85,895 |
65,627 |
-6,011 |
Mar15 |
141121 |
1631.5 |
1666.0 |
1616.0 |
1645.9 |
+26.6 |
24,698 |
69,808 |
+7,312 |
May15 |
141121 |
1628.5 |
1664.5 |
1628.5 |
1648.2 |
+26.5 |
1,878 |
9,285 |
+30 |
Jul15 |
141121 |
1625.5 |
1667.5 |
1625.5 |
1650.5 |
+26.6 |
449 |
5,912 |
+172 |
Sep15 |
141121 |
1632.0 |
1652.8 |
1632.0 |
1652.8 |
+26.7 |
10 |
2,102 |
-10 |
Dec15 |
141121 |
1642.0 |
1672.5 |
1629.0 |
1655.7 |
+26.9 |
217 |
11,831 |
+40 |
Mar16 |
141121 |
1658.7 |
1658.7 |
1658.7 |
1658.7 |
+26.9 |
0 |
397 |
+0 |
Total Volume and Open Interest |
113,965 |
174,655 |
+1,580 |
Platinum(NYMEX) |
Jan15 |
141121 |
1213.2 |
1234.7 |
1206.2 |
1227.3 |
+21.7 |
13,802 |
57,708 |
+290 |
Apr15 |
141121 |
1209.1 |
1236.0 |
1209.1 |
1228.8 |
+21.9 |
305 |
4,881 |
+61 |
Jul15 |
141121 |
1230.0 |
1230.3 |
1230.0 |
1230.3 |
+21.4 |
3 |
190 |
+3 |
Oct15 |
141121 |
1233.0 |
1233.0 |
1233.0 |
1233.0 |
+21.4 |
0 |
6 |
+0 |
Total Volume and Open Interest |
14,110 |
62,796 |
+354 |
Palladium(NYMEX) |
Dec14 |
141121 |
769.80 |
795.40 |
769.80 |
794.90 |
+27.75 |
7,158 |
17,651 |
-2,569 |
Mar15 |
141121 |
773.05 |
796.60 |
771.70 |
796.30 |
+27.90 |
4,298 |
16,971 |
+2,564 |
Jun15 |
141121 |
792.50 |
796.70 |
792.50 |
796.70 |
+28.00 |
127 |
138 |
+104 |
Total Volume and Open Interest |
11,583 |
34,775 |
+99 |
Copper(CMX) |
Dec14 |
141121 |
301.70 |
307.75 |
300.60 |
303.15 |
+1.20 |
60,132 |
46,624 |
-9,284 |
Mar15 |
141121 |
301.30 |
307.20 |
300.55 |
302.90 |
+1.75 |
21,121 |
94,604 |
-876 |
May15 |
141121 |
300.90 |
306.65 |
300.90 |
302.70 |
+1.85 |
1,868 |
11,591 |
+69 |
Jul15 |
141121 |
304.55 |
306.30 |
302.55 |
302.55 |
+1.90 |
410 |
3,957 |
-40 |
Sep15 |
141121 |
301.45 |
304.45 |
301.45 |
302.55 |
+2.00 |
284 |
3,440 |
+5 |
Total Volume and Open Interest |
84,833 |
166,387 |
-10,030 |
DJIA Index(CBOT) |
Dec14 |
141121 |
17698 |
17842 |
17698 |
17780 |
+86 |
20 |
10,780 |
+2 |
Mar15 |
141121 |
17710 |
17710 |
17710 |
17710 |
+85 |
1 |
3 |
+1 |
Jun15 |
141121 |
17624 |
17624 |
17539 |
17624 |
+85 |
|
|
|
Sep15 |
141121 |
17534 |
17534 |
17449 |
17534 |
+85 |
|
|
|
Total Volume and Open Interest |
21 |
10,783 |
+3 |
E-mini DJIA Index(CBOT) |
Dec14 |
141121 |
17695 |
17870 |
17678 |
17780 |
+86 |
106,840 |
141,407 |
-1,327 |
Mar15 |
141121 |
17624 |
17799 |
17614 |
17710 |
+85 |
381 |
997 |
+311 |
Jun15 |
141121 |
17624 |
17624 |
17624 |
17624 |
+85 |
0 |
22 |
+0 |
Sep15 |
141121 |
17534 |
17534 |
17534 |
17534 |
+85 |
|
|
|
Total Volume and Open Interest |
107,221 |
142,426 |
-1,016 |
S & P 500(CME) |
Dec14 |
141121 |
2051.80 |
2072.50 |
2050.00 |
2061.80 |
+9.70 |
6,125 |
135,321 |
-516 |
Mar15 |
141121 |
2065.00 |
2065.00 |
2052.00 |
2054.60 |
+9.60 |
251 |
9,558 |
+32 |
Jun15 |
141121 |
2047.30 |
2059.70 |
2047.30 |
2047.30 |
+9.60 |
46 |
3,232 |
-25 |
Sep15 |
141121 |
2040.60 |
2052.80 |
2040.60 |
2040.60 |
+9.80 |
0 |
80 |
+0 |
Total Volume and Open Interest |
6,422 |
148,205 |
-509 |
S & P 500 E-Mini(Globex) |
Dec14 |
141121 |
2052.25 |
2072.25 |
2049.75 |
2061.75 |
+9.75 |
1,188,471 |
2,933,002 |
-1,113 |
Mar15 |
141121 |
2045.00 |
2065.00 |
2043.00 |
2054.50 |
+9.50 |
15,573 |
97,268 |
+9,472 |
Total Volume and Open Interest |
1,204,203 |
3,033,073 |
+8,365 |
NASDAQ 100(CME) |
Dec14 |
141121 |
4243.80 |
4284.00 |
4239.00 |
4249.30 |
+4.30 |
849 |
11,506 |
+107 |
Mar15 |
141121 |
4244.00 |
4244.00 |
4244.00 |
4244.00 |
+4.20 |
0 |
75 |
+0 |
Jun15 |
141121 |
4232.00 |
4232.00 |
4232.00 |
4232.00 |
+4.20 |
|
|
|
Total Volume and Open Interest |
849 |
11,581 |
+107 |
NASDAQ 100 E-Mini(Globex) |
Dec14 |
141121 |
4245.50 |
4284.50 |
4237.50 |
4249.30 |
+4.30 |
235,757 |
362,217 |
-848 |
Mar15 |
141121 |
4237.30 |
4278.50 |
4232.50 |
4244.00 |
+4.20 |
1,522 |
2,954 |
+868 |
Total Volume and Open Interest |
237,279 |
365,238 |
+20 |
S & P Midcap 400(CME) |
Dec14 |
141121 |
1443.50 |
1443.50 |
1443.50 |
1443.50 |
+6.90 |
110 |
2,986 |
+0 |
Mar15 |
141121 |
1440.10 |
1440.10 |
1440.10 |
1440.10 |
+6.90 |
|
|
|
Jun15 |
141121 |
1438.10 |
1438.10 |
1438.10 |
1438.10 |
+6.90 |
|
|
|
Total Volume and Open Interest |
110 |
2,986 |
+0 |
Volatility Index(CBOE) |
Nov14 |
141119 |
13.95 |
14.05 |
13.75 |
13.95 |
-0.05 |
55,294 |
70,226 |
-12,043 |
Dec14 |
141121 |
15.15 |
15.25 |
14.70 |
14.95 |
-0.20 |
54,100 |
177,644 |
+7,105 |
Jan15 |
141121 |
16.05 |
16.15 |
15.67 |
16.05 |
unch |
34,658 |
56,788 |
+1,896 |
Feb15 |
141121 |
16.75 |
16.90 |
16.43 |
16.80 |
+0.05 |
11,235 |
39,294 |
+1,859 |
Total Volume and Open Interest |
117,552 |
348,333 |
+12,797 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec14 |
141121 |
17290 |
17565 |
17130 |
17425 |
+145 |
15,470 |
69,220 |
+901 |
Mar15 |
141121 |
17300 |
17645 |
17210 |
17500 |
+150 |
2,938 |
3,489 |
+1,050 |
Total Volume and Open Interest |
18,408 |
72,709 |
+1,951 |
Nikkei 225(SGX) |
Dec14 |
141121 |
17345 |
17400 |
17100 |
17370 |
+60 |
116,331 |
323,844 |
-1,309 |
Mar15 |
141121 |
17300 |
17360 |
17110 |
17350 |
+60 |
435 |
4,017 |
+299 |
Jun15 |
141121 |
17255 |
17255 |
17255 |
17255 |
+55 |
0 |
2,601 |
+0 |
Total Volume and Open Interest |
117,152 |
338,854 |
-894 |
CAC 40(EURONEXT) |
Nov14 |
141121 |
4242.0 |
4360.0 |
4240.0 |
4347.5 |
+112.0 |
172,840 |
268,336 |
-5,355 |
Dec14 |
141121 |
4236.0 |
4347.5 |
4231.0 |
4336.0 |
+110.5 |
115,440 |
156,199 |
+83,121 |
Jan15 |
141121 |
4242.5 |
4342.5 |
4235.0 |
4338.5 |
+111.0 |
10,613 |
1 |
+1 |
Total Volume and Open Interest |
298,908 |
424,697 |
+77,767 |
Hang Seng Index(HKFE) |
Nov14 |
141121 |
23284 |
23524 |
23194 |
23414 |
+130 |
51,389 |
106,893 |
-2,018 |
Dec14 |
141121 |
23255 |
23534 |
23208 |
23428 |
+133 |
3,338 |
13,128 |
+651 |
Total Volume and Open Interest |
54,831 |
122,174 |
-1,353 |
DAX(EUREX) |
Dec14 |
141121 |
9509.5 |
9737.5 |
9507.0 |
9732.0 |
+245.5 |
107,742 |
134,511 |
-2,350 |
Mar15 |
141121 |
9524.5 |
9743.5 |
9519.5 |
9742.5 |
+246.0 |
13,584 |
21,463 |
+8,631 |
Jun15 |
141121 |
9567.0 |
9759.0 |
9567.0 |
9759.0 |
+246.5 |
91 |
1,053 |
+7 |
Total Volume and Open Interest |
121,417 |
157,027 |
+6,288 |
FT-SE 100(EURONEXT) |
Dec14 |
141121 |
6706.50 |
6776.00 |
6691.00 |
6755.00 |
+77.00 |
75,597 |
575,391 |
+3,736 |
Mar15 |
141121 |
6645.00 |
6715.00 |
6644.50 |
6700.00 |
+77.50 |
1,553 |
19,401 |
+347 |
Jun15 |
141121 |
6596.00 |
6645.00 |
6596.00 |
6645.00 |
+77.50 |
0 |
80 |
+0 |
Total Volume and Open Interest |
77,150 |
594,872 |
+4,083 |
SPI 200(SFE) |
Dec14 |
141121 |
5316.0 |
5338.0 |
5289.0 |
5308.0 |
-9.0 |
26,750 |
230,107 |
+3,711 |
Mar15 |
141121 |
5270.0 |
5270.0 |
5265.0 |
5265.0 |
-9.0 |
38 |
3,268 |
+28 |
Jun15 |
141121 |
5264.0 |
5264.0 |
5264.0 |
5264.0 |
-9.0 |
22 |
2,767 |
-19 |
Total Volume and Open Interest |
28,987 |
240,698 |
+5,236 |
FTSE MIB(ISE) |
Dec14 |
141121 |
19215.00 |
19935.00 |
19200.00 |
19907.00 |
+747.00 |
29,874 |
36,946 |
-671 |
Mar15 |
141121 |
19290.00 |
19955.00 |
19270.00 |
19934.00 |
+747.00 |
156 |
616 |
+79 |
Jun15 |
141121 |
19579.00 |
19579.00 |
19579.00 |
19579.00 |
+747.00 |
|
|
|
Total Volume and Open Interest |
30,030 |
37,562 |
-592 |
KOSPI 200(KFE) |
Dec14 |
141121 |
250.70 |
250.90 |
250.45 |
250.45 |
+0.35 |
104,180 |
126,819 |
-3,397 |
Mar15 |
141121 |
249.45 |
249.50 |
249.45 |
249.45 |
+0.65 |
462 |
4,800 |
+161 |
Jun15 |
141121 |
250.50 |
250.50 |
250.50 |
250.50 |
+0.35 |
0 |
1,296 |
+0 |
Total Volume and Open Interest |
104,642 |
133,486 |
-3,236 |
GSCI(CME) |
Dec14 |
141121 |
524.80 |
526.60 |
521.50 |
524.80 |
+3.20 |
56 |
9,955 |
-29 |
Jan15 |
141121 |
526.15 |
527.75 |
522.50 |
526.15 |
+3.40 |
0 |
25 |
+0 |
Feb15 |
141121 |
526.90 |
528.35 |
523.25 |
526.90 |
+3.55 |
|
|
|
Total Volume and Open Interest |
56 |
9,980 |
-29 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|