|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon December 01, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan15 |
141201 |
1010.75 |
1022.50 |
1006.50 |
1017.00 |
+1.00 |
71,418 |
279,286 |
-4,683 |
Mar15 |
141201 |
1019.00 |
1029.00 |
1013.25 |
1024.00 |
+1.50 |
22,930 |
137,555 |
-155 |
May15 |
141201 |
1025.00 |
1035.50 |
1020.00 |
1030.75 |
+1.50 |
9,300 |
74,650 |
+705 |
Jul15 |
141201 |
1028.00 |
1039.50 |
1023.75 |
1035.25 |
+2.00 |
9,818 |
75,601 |
-219 |
Aug15 |
141201 |
1026.25 |
1035.25 |
1025.75 |
1034.75 |
+2.00 |
240 |
4,536 |
+47 |
Sep15 |
141201 |
1014.25 |
1014.25 |
1008.50 |
1012.75 |
+1.25 |
64 |
1,020 |
-22 |
Nov15 |
141201 |
993.00 |
1003.00 |
988.00 |
997.25 |
+0.25 |
3,504 |
90,821 |
+350 |
Jan16 |
141201 |
996.50 |
1008.00 |
995.50 |
1003.00 |
+0.50 |
16 |
1,483 |
+11 |
Mar16 |
141201 |
1003.00 |
1009.75 |
1003.00 |
1008.75 |
+0.75 |
9 |
748 |
+4 |
May16 |
141201 |
1007.75 |
1012.25 |
1007.75 |
1012.25 |
+1.25 |
0 |
344 |
+0 |
Jul16 |
141201 |
1018.00 |
1018.00 |
1016.25 |
1018.00 |
+1.75 |
16 |
291 |
+1 |
Aug16 |
141201 |
1018.00 |
1018.00 |
1016.75 |
1018.00 |
+1.25 |
0 |
28 |
+0 |
Sep16 |
141201 |
1005.75 |
1005.75 |
1004.50 |
1005.75 |
+1.25 |
0 |
14 |
+0 |
Nov16 |
141201 |
992.50 |
998.00 |
990.00 |
998.00 |
+1.75 |
27 |
2,041 |
+8 |
Total Volume and Open Interest |
117,342 |
668,621 |
-3,953 |
Soybean Meal(CBOT) |
Dec14 |
141201 |
390.10 |
392.30 |
383.90 |
384.40 |
-6.70 |
23,317 |
11,755 |
-11,381 |
Jan15 |
141201 |
365.00 |
368.90 |
360.00 |
362.00 |
-4.30 |
41,116 |
132,782 |
-1,170 |
Mar15 |
141201 |
349.10 |
359.60 |
346.80 |
349.10 |
-2.00 |
19,836 |
104,110 |
+960 |
May15 |
141201 |
340.90 |
345.90 |
340.00 |
342.60 |
-0.30 |
5,472 |
44,955 |
+879 |
Jul15 |
141201 |
339.00 |
344.30 |
338.20 |
341.60 |
+0.10 |
3,262 |
37,001 |
+568 |
Aug15 |
141201 |
337.90 |
342.60 |
337.60 |
340.60 |
+0.10 |
326 |
6,927 |
+9 |
Sep15 |
141201 |
337.50 |
340.70 |
335.60 |
338.70 |
+0.10 |
87 |
5,254 |
-7 |
Oct15 |
141201 |
330.80 |
335.60 |
329.90 |
332.70 |
-0.30 |
43 |
4,968 |
-2 |
Dec15 |
141201 |
328.50 |
333.70 |
327.30 |
330.70 |
-0.20 |
560 |
19,233 |
+86 |
Jan16 |
141201 |
331.00 |
331.70 |
328.90 |
331.50 |
-0.20 |
2 |
1,142 |
+0 |
Total Volume and Open Interest |
94,045 |
369,114 |
-10,043 |
Soybean Oil(CBOT) |
Dec14 |
141201 |
32.10 |
32.45 |
31.50 |
32.22 |
+0.04 |
23,854 |
7,068 |
-8,683 |
Jan15 |
141201 |
32.18 |
32.58 |
31.55 |
32.36 |
+0.07 |
47,328 |
153,726 |
+704 |
Mar15 |
141201 |
32.33 |
32.75 |
31.70 |
32.55 |
+0.14 |
16,318 |
89,648 |
+2,520 |
May15 |
141201 |
32.50 |
32.94 |
31.90 |
32.76 |
+0.17 |
3,950 |
39,491 |
+639 |
Jul15 |
141201 |
32.69 |
33.11 |
32.13 |
32.95 |
+0.17 |
4,444 |
39,472 |
+242 |
Aug15 |
141201 |
32.75 |
33.10 |
32.24 |
32.98 |
+0.16 |
319 |
6,020 |
+18 |
Sep15 |
141201 |
32.60 |
33.04 |
32.18 |
32.93 |
+0.15 |
191 |
4,586 |
+31 |
Oct15 |
141201 |
32.31 |
32.74 |
31.93 |
32.66 |
+0.16 |
126 |
4,676 |
+26 |
Dec15 |
141201 |
32.40 |
32.78 |
31.82 |
32.62 |
+0.20 |
936 |
24,783 |
+10 |
Jan16 |
141201 |
32.68 |
32.76 |
32.59 |
32.76 |
+0.17 |
4 |
1,465 |
+1 |
Total Volume and Open Interest |
97,470 |
373,564 |
-4,492 |
Canola(WCE) |
Jan15 |
141201 |
424.6 |
425.3 |
420.0 |
422.4 |
-2.9 |
3,362 |
67,114 |
-71 |
Mar15 |
141201 |
423.4 |
424.7 |
420.1 |
422.0 |
-3.7 |
2,473 |
51,719 |
+839 |
May15 |
141201 |
425.0 |
426.2 |
421.5 |
423.6 |
-3.8 |
342 |
11,882 |
-100 |
Jul15 |
141201 |
425.5 |
426.9 |
422.2 |
424.8 |
-3.1 |
112 |
10,918 |
-50 |
Nov15 |
141201 |
419.0 |
423.8 |
417.0 |
420.6 |
-2.9 |
125 |
5,943 |
+79 |
Total Volume and Open Interest |
6,414 |
148,062 |
+697 |
Corn(CBOT) |
Dec14 |
141201 |
374.00 |
377.75 |
370.25 |
375.50 |
-0.25 |
152,309 |
41,644 |
-47,695 |
Mar15 |
141201 |
386.00 |
391.50 |
383.00 |
389.75 |
+1.00 |
174,470 |
665,304 |
+28,100 |
May15 |
141201 |
393.50 |
399.75 |
391.50 |
398.25 |
+1.25 |
17,003 |
148,912 |
+2,127 |
Jul15 |
141201 |
402.50 |
406.25 |
398.00 |
405.00 |
+1.25 |
15,047 |
132,348 |
-678 |
Sep15 |
141201 |
405.00 |
411.00 |
403.50 |
410.00 |
+1.00 |
2,413 |
27,970 |
+282 |
Dec15 |
141201 |
414.75 |
419.25 |
411.25 |
418.25 |
+1.50 |
7,014 |
150,211 |
+858 |
Mar16 |
141201 |
420.75 |
427.50 |
420.50 |
427.00 |
+1.50 |
300 |
22,359 |
+112 |
May16 |
141201 |
428.00 |
434.00 |
428.00 |
433.25 |
+1.25 |
11 |
1,644 |
+1 |
Jul16 |
141201 |
431.25 |
438.00 |
431.25 |
438.00 |
+1.00 |
19 |
2,518 |
-3 |
Sep16 |
141201 |
430.00 |
430.00 |
429.00 |
430.00 |
+1.00 |
9 |
732 |
+0 |
Total Volume and Open Interest |
368,654 |
1,200,753 |
-16,883 |
Wheat(CBOT) |
Dec14 |
141201 |
577.50 |
607.00 |
571.75 |
606.75 |
+29.50 |
23,401 |
5,385 |
-11,397 |
Mar15 |
141201 |
578.00 |
608.00 |
570.25 |
606.75 |
+28.25 |
53,883 |
222,300 |
+1,743 |
May15 |
141201 |
583.00 |
613.50 |
576.25 |
612.50 |
+28.00 |
9,722 |
50,328 |
+1,096 |
Jul15 |
141201 |
588.00 |
617.75 |
580.50 |
616.50 |
+27.50 |
6,098 |
52,469 |
+485 |
Sep15 |
141201 |
590.25 |
624.25 |
587.50 |
623.50 |
+27.00 |
755 |
11,949 |
+297 |
Dec15 |
141201 |
604.25 |
633.75 |
597.50 |
632.75 |
+26.50 |
755 |
19,778 |
+234 |
Total Volume and Open Interest |
94,651 |
364,385 |
-7,539 |
Wheat(KCBT) |
Dec14 |
141201 |
633.25 |
660.50 |
633.25 |
660.25 |
+23.25 |
5,591 |
1,860 |
-2,989 |
Mar15 |
141201 |
638.75 |
664.75 |
638.00 |
664.25 |
+24.25 |
14,215 |
90,599 |
+951 |
May15 |
141201 |
640.25 |
665.50 |
638.75 |
665.00 |
+24.00 |
2,029 |
16,590 |
+193 |
Jul15 |
141201 |
632.25 |
661.00 |
632.25 |
660.00 |
+24.50 |
3,328 |
25,117 |
-3 |
Sep15 |
141201 |
644.50 |
670.00 |
642.25 |
669.50 |
+24.00 |
589 |
4,018 |
+116 |
Dec15 |
141201 |
659.00 |
682.75 |
656.00 |
682.75 |
+23.25 |
367 |
3,451 |
+161 |
Total Volume and Open Interest |
26,122 |
141,963 |
-1,571 |
Wheat(MGE) |
Dec14 |
141201 |
617.25 |
650.00 |
617.25 |
650.00 |
+29.00 |
2,705 |
908 |
-1,574 |
Mar15 |
141201 |
615.00 |
638.50 |
612.00 |
637.75 |
+21.50 |
6,133 |
41,063 |
+1,025 |
May15 |
141201 |
621.50 |
645.50 |
621.50 |
645.00 |
+21.50 |
627 |
7,863 |
+42 |
Jul15 |
141201 |
630.50 |
652.00 |
628.25 |
651.50 |
+21.25 |
286 |
5,518 |
-78 |
Sep15 |
141201 |
636.75 |
658.25 |
636.75 |
658.00 |
+20.00 |
43 |
3,835 |
+1 |
Total Volume and Open Interest |
9,992 |
62,819 |
-528 |
Oats(CBOT) |
Dec14 |
141201 |
290.25 |
298.00 |
290.25 |
295.75 |
+1.25 |
509 |
84 |
-365 |
Mar15 |
141201 |
306.25 |
308.00 |
300.50 |
306.25 |
-0.25 |
631 |
6,910 |
+103 |
May15 |
141201 |
305.00 |
310.75 |
305.00 |
309.50 |
-1.25 |
28 |
733 |
+1 |
Jul15 |
141201 |
307.50 |
314.00 |
307.50 |
311.50 |
-2.50 |
3 |
271 |
+2 |
Total Volume and Open Interest |
1,188 |
8,118 |
-260 |
Rough Rice(CBOT) |
Jan15 |
141201 |
12.30 |
12.41 |
12.05 |
12.14 |
-0.19 |
446 |
6,645 |
-81 |
Mar15 |
141201 |
12.57 |
12.66 |
12.31 |
12.40 |
-0.19 |
220 |
2,910 |
+49 |
May15 |
141201 |
12.79 |
12.79 |
12.64 |
12.65 |
-0.19 |
5 |
35 |
+1 |
Jul15 |
141201 |
12.92 |
12.92 |
12.85 |
12.85 |
-0.19 |
2 |
1 |
+1 |
Total Volume and Open Interest |
675 |
9,592 |
-29 |
Live Cattle(CME) |
Dec14 |
141201 |
168.900 |
169.950 |
167.685 |
169.950 |
+1.070 |
13,751 |
48,253 |
-5,723 |
Feb15 |
141201 |
169.200 |
170.900 |
168.035 |
170.850 |
+1.615 |
17,266 |
142,107 |
+884 |
Apr15 |
141201 |
168.735 |
170.000 |
167.650 |
169.900 |
+0.900 |
5,758 |
71,493 |
+760 |
Jun15 |
141201 |
160.985 |
162.200 |
160.000 |
162.200 |
+0.900 |
4,909 |
40,326 |
+788 |
Aug15 |
141201 |
158.300 |
159.150 |
157.185 |
159.050 |
+0.500 |
1,421 |
9,056 |
+13 |
Oct15 |
141201 |
159.100 |
160.050 |
158.250 |
160.050 |
+0.550 |
482 |
6,276 |
+53 |
Total Volume and Open Interest |
43,851 |
322,226 |
-3,106 |
Feeder Cattle(CME) |
Jan15 |
141201 |
231.285 |
234.080 |
231.200 |
234.080 |
+3.000 |
3,499 |
19,968 |
-118 |
Mar15 |
141201 |
230.250 |
233.200 |
230.050 |
233.200 |
+3.000 |
1,676 |
8,310 |
+180 |
Apr15 |
141201 |
230.900 |
233.785 |
230.880 |
233.785 |
+3.000 |
517 |
4,235 |
+132 |
May15 |
141201 |
230.850 |
233.850 |
230.800 |
233.850 |
+3.000 |
521 |
5,826 |
-46 |
Aug15 |
141201 |
231.300 |
234.435 |
231.300 |
234.435 |
+3.000 |
287 |
3,921 |
+46 |
Sep15 |
141201 |
231.900 |
234.000 |
231.185 |
234.000 |
+3.000 |
22 |
334 |
+5 |
Oct15 |
141201 |
231.200 |
234.000 |
231.000 |
234.000 |
+3.000 |
17 |
153 |
+7 |
Total Volume and Open Interest |
6,544 |
42,752 |
+206 |
Lean Hogs(CME) |
Dec14 |
141201 |
90.100 |
90.600 |
88.500 |
90.135 |
-0.195 |
5,398 |
29,310 |
-1,441 |
Feb15 |
141201 |
87.800 |
89.250 |
86.830 |
88.930 |
+0.700 |
9,570 |
99,629 |
+1,001 |
Apr15 |
141201 |
90.900 |
92.080 |
89.830 |
91.700 |
+0.100 |
3,501 |
53,385 |
+751 |
May15 |
141201 |
93.500 |
94.500 |
93.500 |
94.250 |
+0.250 |
36 |
1,207 |
+3 |
Jun15 |
141201 |
96.885 |
97.550 |
96.250 |
97.500 |
+0.450 |
2,945 |
31,210 |
+726 |
Jul15 |
141201 |
95.400 |
96.050 |
94.900 |
95.700 |
-0.050 |
451 |
11,626 |
+93 |
Aug15 |
141201 |
93.180 |
93.850 |
92.850 |
93.850 |
+0.250 |
241 |
5,757 |
+49 |
Oct15 |
141201 |
80.180 |
80.550 |
79.850 |
80.500 |
-0.500 |
191 |
2,632 |
+162 |
Total Volume and Open Interest |
22,416 |
237,178 |
+1,381 |
Class III Milk(CME) |
Nov14 |
141201 |
21.89 |
21.89 |
21.88 |
21.89 |
-0.04 |
118 |
4,450 |
+20 |
Dec14 |
141201 |
18.00 |
18.05 |
17.65 |
17.75 |
-0.25 |
389 |
5,201 |
+45 |
Jan15 |
141201 |
16.71 |
16.71 |
16.10 |
16.21 |
-0.59 |
466 |
4,460 |
+105 |
Feb15 |
141201 |
16.41 |
16.41 |
15.74 |
15.74 |
-0.75 |
271 |
4,402 |
+90 |
Mar15 |
141201 |
16.50 |
16.50 |
15.76 |
15.82 |
-0.69 |
96 |
3,786 |
+45 |
Apr15 |
141201 |
16.50 |
16.50 |
15.95 |
16.07 |
-0.45 |
49 |
3,060 |
+23 |
May15 |
141201 |
16.57 |
16.57 |
16.15 |
16.25 |
-0.34 |
35 |
2,953 |
+9 |
Jun15 |
141201 |
16.70 |
16.72 |
16.40 |
16.60 |
-0.14 |
37 |
2,804 |
+23 |
Jul15 |
141201 |
16.79 |
16.79 |
16.65 |
16.65 |
-0.18 |
45 |
2,099 |
+25 |
Aug15 |
141201 |
17.12 |
17.12 |
16.96 |
16.98 |
-0.12 |
70 |
2,072 |
+46 |
Sep15 |
141201 |
17.28 |
17.28 |
17.10 |
17.15 |
-0.13 |
17 |
1,904 |
+10 |
Oct15 |
141201 |
17.18 |
17.18 |
17.10 |
17.12 |
-0.06 |
25 |
1,566 |
+15 |
Nov15 |
141201 |
17.11 |
17.16 |
17.05 |
17.10 |
-0.10 |
57 |
1,405 |
+27 |
Total Volume and Open Interest |
1,720 |
41,839 |
+521 |
Cocoa(ICE) |
Dec14 |
141201 |
2938 |
2938 |
2933 |
2933 |
+53 |
11 |
86 |
-11 |
Mar15 |
141201 |
2851 |
2899 |
2848 |
2896 |
+53 |
11,047 |
90,943 |
+541 |
May15 |
141201 |
2843 |
2895 |
2843 |
2891 |
+50 |
2,273 |
44,475 |
+184 |
Jul15 |
141201 |
2846 |
2889 |
2846 |
2887 |
+49 |
543 |
15,784 |
+67 |
Sep15 |
141201 |
2857 |
2889 |
2857 |
2885 |
+49 |
480 |
10,848 |
+247 |
Dec15 |
141201 |
2843 |
2869 |
2843 |
2869 |
+47 |
224 |
8,666 |
+81 |
Mar16 |
141201 |
2832 |
2858 |
2831 |
2858 |
+47 |
71 |
4,906 |
+39 |
Total Volume and Open Interest |
14,654 |
177,004 |
+1,148 |
Coffee "C"(ICE) |
Dec14 |
141201 |
187.55 |
189.35 |
183.40 |
189.35 |
+2.70 |
63 |
378 |
-42 |
Mar15 |
141201 |
186.60 |
190.80 |
183.85 |
190.40 |
+2.95 |
6,726 |
90,545 |
-350 |
May15 |
141201 |
189.35 |
193.20 |
186.40 |
192.90 |
+3.00 |
1,257 |
24,323 |
-63 |
Jul15 |
141201 |
191.35 |
195.40 |
188.80 |
195.25 |
+3.10 |
866 |
13,369 |
-156 |
Sep15 |
141201 |
193.55 |
197.60 |
191.00 |
197.40 |
+3.25 |
102 |
7,688 |
-16 |
Dec15 |
141201 |
195.65 |
199.40 |
193.00 |
199.40 |
+3.40 |
105 |
6,944 |
+30 |
Total Volume and Open Interest |
9,200 |
150,740 |
-577 |
Orange Juice(ICE) |
Jan15 |
141201 |
148.85 |
148.85 |
145.85 |
146.55 |
-2.30 |
1,701 |
8,915 |
+39 |
Mar15 |
141201 |
149.95 |
149.95 |
147.30 |
148.15 |
-2.00 |
174 |
2,774 |
+48 |
May15 |
141201 |
148.95 |
148.95 |
148.95 |
148.95 |
-2.00 |
11 |
847 |
+0 |
Jul15 |
141201 |
150.20 |
150.20 |
150.20 |
150.20 |
-1.95 |
6 |
242 |
-2 |
Sep15 |
141201 |
152.00 |
152.00 |
152.00 |
152.00 |
-1.95 |
0 |
65 |
+0 |
Nov15 |
141201 |
153.60 |
153.60 |
153.60 |
153.60 |
-2.30 |
0 |
28 |
+0 |
Total Volume and Open Interest |
1,892 |
12,883 |
+85 |
Sugar #11(ICE) |
Mar15 |
141201 |
15.52 |
15.75 |
15.35 |
15.59 |
unch |
30,517 |
455,942 |
-1,641 |
May15 |
141201 |
15.90 |
16.11 |
15.73 |
15.95 |
-0.01 |
9,710 |
146,492 |
+825 |
Jul15 |
141201 |
16.10 |
16.32 |
15.98 |
16.17 |
-0.01 |
6,396 |
99,527 |
+1,051 |
Oct15 |
141201 |
16.56 |
16.65 |
16.36 |
16.51 |
-0.02 |
5,372 |
63,970 |
+1,215 |
Mar16 |
141201 |
17.18 |
17.35 |
17.06 |
17.21 |
-0.05 |
3,051 |
30,882 |
+1,507 |
May16 |
141201 |
17.28 |
17.40 |
17.18 |
17.28 |
-0.09 |
233 |
7,609 |
-22 |
Jul16 |
141201 |
17.30 |
17.41 |
17.23 |
17.26 |
-0.13 |
231 |
8,814 |
+121 |
Oct16 |
141201 |
17.48 |
17.54 |
17.40 |
17.40 |
-0.16 |
125 |
8,364 |
+83 |
Total Volume and Open Interest |
55,686 |
829,128 |
+3,148 |
London Cocoa(LCE) |
Dec14 |
141201 |
1928 |
1959 |
1926 |
1959 |
+35 |
6,979 |
36,124 |
-289 |
Mar15 |
141201 |
1898 |
1919 |
1897 |
1918 |
+22 |
5,249 |
91,249 |
-42 |
May15 |
141201 |
1890 |
1907 |
1888 |
1907 |
+20 |
1,069 |
36,218 |
-210 |
Jul15 |
141201 |
1888 |
1900 |
1881 |
1900 |
+20 |
486 |
17,671 |
-17 |
Sep15 |
141201 |
1880 |
1893 |
1878 |
1893 |
+19 |
343 |
28,522 |
-11 |
Dec15 |
141201 |
1865 |
1878 |
1864 |
1878 |
+19 |
134 |
13,633 |
-8 |
Mar16 |
141201 |
1853 |
1864 |
1852 |
1864 |
+18 |
122 |
13,011 |
-68 |
Total Volume and Open Interest |
14,382 |
237,065 |
-650 |
London Sugar(LCE) |
Mar15 |
141201 |
406.00 |
410.00 |
403.00 |
407.10 |
+0.20 |
1,110 |
43,889 |
+259 |
May15 |
141201 |
415.90 |
421.40 |
414.80 |
417.50 |
+0.10 |
363 |
13,941 |
-48 |
Aug15 |
141201 |
428.40 |
433.20 |
427.00 |
429.70 |
+0.70 |
73 |
9,199 |
+58 |
Oct15 |
141201 |
435.50 |
439.30 |
435.50 |
437.90 |
+0.50 |
20 |
3,010 |
+3 |
Dec15 |
141201 |
446.70 |
446.70 |
446.70 |
446.70 |
+0.40 |
10 |
1,217 |
+10 |
Total Volume and Open Interest |
1,576 |
73,836 |
+282 |
Cotton(ICE) |
Dec14 |
141201 |
61.26 |
61.28 |
60.04 |
60.18 |
-0.78 |
180 |
439 |
-80 |
Mar15 |
141201 |
59.95 |
60.30 |
59.08 |
59.18 |
-0.90 |
15,479 |
125,958 |
-204 |
May15 |
141201 |
60.75 |
61.13 |
60.02 |
60.12 |
-0.83 |
3,922 |
26,042 |
+868 |
Jul15 |
141201 |
61.45 |
61.66 |
60.89 |
60.98 |
-0.86 |
508 |
9,843 |
+88 |
Oct15 |
141201 |
62.39 |
62.44 |
62.21 |
62.44 |
-0.92 |
0 |
5 |
+0 |
Dec15 |
141201 |
64.10 |
64.20 |
63.50 |
63.53 |
-0.83 |
108 |
10,509 |
-4 |
Total Volume and Open Interest |
20,202 |
172,991 |
+668 |
Lumber(CME) |
Jan15 |
141201 |
326.6 |
329.0 |
326.0 |
326.6 |
-1.1 |
279 |
3,992 |
-25 |
Mar15 |
141201 |
327.2 |
329.5 |
325.8 |
328.2 |
-1.2 |
71 |
981 |
+39 |
May15 |
141201 |
330.2 |
332.0 |
330.0 |
330.2 |
-1.2 |
0 |
48 |
+0 |
Jul15 |
141201 |
338.0 |
340.0 |
338.0 |
338.0 |
-1.0 |
0 |
3 |
+0 |
Total Volume and Open Interest |
350 |
5,027 |
+14 |
Crude Oil(NYM) |
Jan15 |
141201 |
66.00 |
69.54 |
63.72 |
69.00 |
+2.85 |
258,382 |
334,009 |
+1,363 |
Feb15 |
141201 |
66.23 |
69.63 |
63.88 |
69.10 |
+2.89 |
41,951 |
100,479 |
+36 |
Mar15 |
141201 |
66.48 |
69.74 |
64.08 |
69.21 |
+2.80 |
33,739 |
127,769 |
+3,569 |
Apr15 |
141201 |
66.66 |
69.86 |
64.34 |
69.41 |
+2.77 |
12,970 |
45,116 |
+1,208 |
May15 |
141201 |
65.90 |
69.97 |
64.85 |
69.62 |
+2.73 |
10,730 |
40,302 |
+574 |
Jun15 |
141201 |
67.10 |
70.25 |
64.88 |
69.79 |
+2.69 |
29,870 |
136,239 |
-1,607 |
Jul15 |
141201 |
66.55 |
70.20 |
65.15 |
69.89 |
+2.63 |
4,865 |
37,740 |
+21 |
Aug15 |
141201 |
65.85 |
70.13 |
65.78 |
69.98 |
+2.57 |
1,914 |
30,104 |
+30 |
Sep15 |
141201 |
67.72 |
70.34 |
65.82 |
70.11 |
+2.52 |
4,692 |
54,392 |
+266 |
Oct15 |
141201 |
66.60 |
70.40 |
66.58 |
70.27 |
+2.49 |
1,855 |
28,554 |
+404 |
Nov15 |
141201 |
67.38 |
70.54 |
66.18 |
70.47 |
+2.48 |
1,791 |
23,847 |
+168 |
Dec15 |
141201 |
68.22 |
71.13 |
66.21 |
70.70 |
+2.48 |
26,640 |
156,738 |
+2,924 |
Jan16 |
141201 |
70.47 |
71.22 |
70.47 |
70.85 |
+2.47 |
1,912 |
32,118 |
+598 |
Feb16 |
141201 |
68.95 |
71.03 |
68.95 |
71.03 |
+2.45 |
143 |
12,161 |
+18 |
Mar16 |
141201 |
68.72 |
71.22 |
68.72 |
71.22 |
+2.42 |
851 |
19,040 |
+535 |
Apr16 |
141201 |
69.85 |
71.43 |
69.85 |
71.43 |
+2.39 |
36 |
7,328 |
+14 |
Total Volume and Open Interest |
447,422 |
1,397,825 |
+11,190 |
e-miNY Crude Oil(NYM) |
Dec14 |
141119 |
74.225 |
75.375 |
73.925 |
74.575 |
-0.025 |
6,996 |
4,201 |
-573 |
Jan15 |
141201 |
66.125 |
69.550 |
63.725 |
69.000 |
+2.850 |
7,631 |
3,456 |
-781 |
Feb15 |
141201 |
66.225 |
69.600 |
63.900 |
69.100 |
+2.850 |
444 |
1,352 |
+263 |
Mar15 |
141201 |
66.275 |
69.200 |
64.100 |
69.200 |
+2.800 |
255 |
871 |
+219 |
Apr15 |
141201 |
66.275 |
69.425 |
64.950 |
69.400 |
+2.750 |
3 |
10 |
+1 |
May15 |
141201 |
68.925 |
69.625 |
68.925 |
69.625 |
+2.725 |
0 |
30 |
+0 |
Jun15 |
141201 |
68.800 |
69.800 |
68.800 |
69.800 |
+2.700 |
1 |
66 |
+0 |
Jul15 |
141201 |
68.700 |
69.900 |
68.700 |
69.900 |
+2.650 |
0 |
14 |
+0 |
Aug15 |
141201 |
68.800 |
69.975 |
68.800 |
69.975 |
+2.575 |
2 |
6 |
+0 |
Sep15 |
141201 |
70.100 |
70.100 |
70.100 |
70.100 |
+2.500 |
2 |
11 |
+0 |
Total Volume and Open Interest |
8,339 |
5,934 |
-298 |
NY Harbor ULSD(NYM) |
Jan15 |
141201 |
216.15 |
222.43 |
210.94 |
221.24 |
+5.12 |
63,818 |
111,986 |
-2,836 |
Feb15 |
141201 |
215.25 |
221.17 |
209.46 |
219.91 |
+5.40 |
17,732 |
54,234 |
+387 |
Mar15 |
141201 |
214.00 |
220.16 |
208.44 |
218.86 |
+5.58 |
13,544 |
46,280 |
+455 |
Apr15 |
141201 |
210.04 |
219.12 |
208.87 |
217.84 |
+5.66 |
7,927 |
37,967 |
+727 |
May15 |
141201 |
209.31 |
219.09 |
207.82 |
217.79 |
+5.66 |
4,833 |
14,375 |
+517 |
Jun15 |
141201 |
209.99 |
219.81 |
207.76 |
218.42 |
+5.57 |
5,078 |
35,298 |
+844 |
Jul15 |
141201 |
210.93 |
220.97 |
210.93 |
219.67 |
+5.49 |
1,108 |
8,349 |
+58 |
Aug15 |
141201 |
215.10 |
222.20 |
213.97 |
220.87 |
+5.41 |
710 |
5,227 |
+56 |
Sep15 |
141201 |
215.96 |
223.51 |
214.82 |
222.14 |
+5.38 |
856 |
7,653 |
+211 |
Oct15 |
141201 |
216.50 |
224.91 |
216.50 |
223.50 |
+5.36 |
538 |
4,080 |
-94 |
Nov15 |
141201 |
217.59 |
226.18 |
217.59 |
224.80 |
+5.37 |
580 |
3,791 |
+41 |
Dec15 |
141201 |
219.53 |
227.21 |
219.03 |
225.91 |
+5.41 |
2,236 |
22,786 |
-537 |
Jan16 |
141201 |
221.63 |
228.25 |
221.63 |
226.86 |
+5.46 |
51 |
3,548 |
+11 |
Feb16 |
141201 |
225.68 |
227.85 |
225.68 |
226.94 |
+5.51 |
26 |
1,178 |
+1 |
Total Volume and Open Interest |
137,522 |
366,417 |
-6,301 |
RBOB Gasoline(NYM) |
Jan15 |
141201 |
183.01 |
189.38 |
177.79 |
188.10 |
+5.34 |
48,969 |
124,005 |
-4,401 |
Feb15 |
141201 |
183.95 |
189.50 |
178.43 |
188.47 |
+5.36 |
16,258 |
34,372 |
+3,183 |
Mar15 |
141201 |
185.36 |
191.08 |
179.94 |
190.28 |
+5.48 |
7,643 |
35,968 |
-208 |
Apr15 |
141201 |
205.02 |
210.04 |
199.76 |
209.47 |
+5.31 |
3,917 |
31,604 |
+210 |
May15 |
141201 |
205.84 |
211.10 |
199.84 |
210.22 |
+5.36 |
2,283 |
19,304 |
+44 |
Jun15 |
141201 |
204.53 |
210.43 |
198.76 |
209.30 |
+5.33 |
2,128 |
18,411 |
+145 |
Jul15 |
141201 |
201.00 |
208.21 |
198.67 |
207.72 |
+5.37 |
1,340 |
7,654 |
+208 |
Aug15 |
141201 |
199.00 |
206.73 |
198.96 |
205.66 |
+5.39 |
536 |
4,100 |
+1 |
Sep15 |
141201 |
196.00 |
203.18 |
196.00 |
203.18 |
+5.34 |
574 |
7,584 |
+15 |
Oct15 |
141201 |
183.07 |
191.78 |
181.00 |
190.78 |
+5.38 |
326 |
8,165 |
-15 |
Total Volume and Open Interest |
111,030 |
312,164 |
-8,250 |
e-miNY RBOB Gasoline(NYM) |
Jan15 |
141201 |
188.10 |
188.10 |
188.10 |
188.10 |
+5.30 |
|
|
|
Feb15 |
141201 |
188.50 |
188.50 |
188.47 |
188.50 |
+5.40 |
|
|
|
Mar15 |
141201 |
190.30 |
190.30 |
190.28 |
190.30 |
+5.50 |
|
|
|
Apr15 |
141201 |
209.50 |
209.50 |
209.47 |
209.50 |
+5.30 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Jan15 |
141201 |
3.975 |
4.041 |
3.928 |
4.007 |
-0.077 |
131,620 |
260,819 |
-4,960 |
Feb15 |
141201 |
3.974 |
4.040 |
3.929 |
4.009 |
-0.075 |
24,951 |
84,770 |
+1,335 |
Mar15 |
141201 |
3.934 |
3.984 |
3.870 |
3.953 |
-0.075 |
32,609 |
129,754 |
+1,424 |
Apr15 |
141201 |
3.625 |
3.666 |
3.575 |
3.648 |
-0.006 |
30,061 |
112,740 |
+2,458 |
May15 |
141201 |
3.580 |
3.632 |
3.566 |
3.619 |
+0.001 |
8,669 |
67,666 |
-826 |
Jun15 |
141201 |
3.596 |
3.652 |
3.595 |
3.642 |
unch |
1,840 |
30,083 |
+170 |
Jul15 |
141201 |
3.635 |
3.680 |
3.630 |
3.669 |
-0.001 |
1,338 |
26,610 |
-40 |
Aug15 |
141201 |
3.639 |
3.676 |
3.635 |
3.676 |
-0.001 |
1,458 |
27,203 |
-125 |
Sep15 |
141201 |
3.623 |
3.661 |
3.619 |
3.658 |
-0.002 |
766 |
17,945 |
-9 |
Oct15 |
141201 |
3.645 |
3.698 |
3.641 |
3.686 |
-0.003 |
4,972 |
47,402 |
-367 |
Nov15 |
141201 |
3.743 |
3.781 |
3.735 |
3.777 |
-0.003 |
644 |
24,402 |
-20 |
Dec15 |
141201 |
3.941 |
3.981 |
3.919 |
3.971 |
-0.001 |
738 |
23,980 |
+180 |
Jan16 |
141201 |
4.080 |
4.109 |
4.051 |
4.108 |
-0.004 |
2,616 |
21,315 |
+1,123 |
Feb16 |
141201 |
4.051 |
4.086 |
4.038 |
4.086 |
-0.001 |
136 |
5,380 |
-26 |
Mar16 |
141201 |
3.980 |
4.019 |
3.980 |
4.019 |
+0.002 |
333 |
11,088 |
-31 |
Apr16 |
141201 |
3.740 |
3.793 |
3.735 |
3.790 |
+0.021 |
124 |
10,303 |
+29 |
Total Volume and Open Interest |
242,957 |
954,867 |
+342 |
Brent Crude Oil(ICE) |
Jan15 |
141201 |
70.15 |
73.02 |
67.53 |
72.54 |
+2.39 |
244,649 |
290,200 |
+3,272 |
Feb15 |
141201 |
70.68 |
73.40 |
67.93 |
72.94 |
+2.36 |
96,023 |
224,531 |
-3,436 |
Mar15 |
141201 |
71.05 |
73.92 |
68.49 |
73.45 |
+2.31 |
57,799 |
158,646 |
+676 |
Apr15 |
141201 |
71.72 |
74.44 |
69.06 |
73.97 |
+2.27 |
23,879 |
58,977 |
+271 |
May15 |
141201 |
72.20 |
74.96 |
69.63 |
74.49 |
+2.25 |
16,394 |
63,286 |
+1,464 |
Jun15 |
141201 |
72.72 |
75.46 |
70.17 |
74.99 |
+2.25 |
49,582 |
121,939 |
-1,940 |
Jul15 |
141201 |
73.12 |
75.91 |
70.78 |
75.49 |
+2.26 |
8,043 |
38,081 |
+882 |
Aug15 |
141201 |
73.54 |
76.33 |
71.31 |
75.91 |
+2.26 |
6,540 |
36,530 |
+533 |
Sep15 |
141201 |
73.92 |
76.71 |
71.72 |
76.27 |
+2.25 |
8,652 |
42,595 |
+694 |
Oct15 |
141201 |
73.00 |
76.95 |
73.00 |
76.64 |
+2.24 |
2,625 |
25,104 |
-44 |
Nov15 |
141201 |
74.39 |
77.01 |
74.39 |
77.01 |
+2.22 |
1,600 |
23,101 |
-100 |
Dec15 |
141201 |
75.01 |
77.82 |
72.91 |
77.35 |
+2.21 |
43,873 |
130,027 |
+1,813 |
Jan16 |
141201 |
74.80 |
77.70 |
74.80 |
77.70 |
+2.19 |
2,761 |
26,074 |
+1,279 |
Feb16 |
141201 |
75.36 |
78.06 |
75.33 |
78.06 |
+2.17 |
394 |
12,236 |
+144 |
Total Volume and Open Interest |
582,730 |
1,470,671 |
+7,706 |
Gas Oil(ICE) |
Dec14 |
141201 |
639.00 |
655.25 |
618.50 |
646.75 |
-10.00 |
37,380 |
85,210 |
-680 |
Jan15 |
141201 |
632.00 |
652.00 |
615.25 |
643.75 |
-10.50 |
69,882 |
124,605 |
+2,480 |
Feb15 |
141201 |
662.25 |
662.25 |
626.50 |
653.50 |
-10.50 |
16,407 |
62,459 |
+29 |
Mar15 |
141201 |
663.50 |
663.50 |
628.00 |
655.00 |
-11.25 |
8,028 |
28,895 |
-675 |
Apr15 |
141201 |
649.75 |
665.75 |
630.75 |
657.25 |
-11.50 |
4,654 |
19,353 |
+444 |
May15 |
141201 |
652.50 |
666.00 |
633.25 |
660.00 |
-11.75 |
4,965 |
16,396 |
+218 |
Jun15 |
141201 |
655.25 |
672.00 |
636.00 |
662.75 |
-11.75 |
13,316 |
38,165 |
+593 |
Jul15 |
141201 |
658.75 |
674.75 |
641.50 |
666.00 |
-12.00 |
3,295 |
10,156 |
-224 |
Aug15 |
141201 |
662.25 |
678.00 |
645.75 |
669.25 |
-12.25 |
2,248 |
6,988 |
-223 |
Sep15 |
141201 |
665.50 |
681.50 |
649.25 |
672.75 |
-12.00 |
2,067 |
8,820 |
-257 |
Total Volume and Open Interest |
179,543 |
456,293 |
+3,035 |
Ethanol(CBOT) |
Dec14 |
141201 |
1.970 |
2.175 |
1.970 |
2.168 |
+0.068 |
154 |
109 |
-110 |
Jan15 |
141201 |
1.748 |
1.772 |
1.630 |
1.736 |
-0.002 |
144 |
2,130 |
+175 |
Feb15 |
141201 |
1.668 |
1.670 |
1.625 |
1.661 |
-0.013 |
21 |
790 |
-4 |
Mar15 |
141201 |
1.680 |
1.680 |
1.644 |
1.644 |
-0.009 |
13 |
823 |
+10 |
Apr15 |
141201 |
1.644 |
1.647 |
1.640 |
1.640 |
-0.002 |
28 |
578 |
+0 |
May15 |
141201 |
1.633 |
1.633 |
1.633 |
1.633 |
+0.003 |
1 |
386 |
+0 |
Jun15 |
141201 |
1.627 |
1.627 |
1.627 |
1.627 |
+0.003 |
12 |
272 |
+12 |
Jul15 |
141201 |
1.616 |
1.616 |
1.616 |
1.616 |
+0.003 |
8 |
173 |
+7 |
Total Volume and Open Interest |
395 |
5,353 |
+93 |
WTI Crude Oil(ICE) |
Jan15 |
141201 |
66.02 |
69.55 |
63.75 |
69.00 |
+2.85 |
41,740 |
69,657 |
+2,689 |
Feb15 |
141201 |
65.01 |
69.55 |
63.92 |
69.10 |
+2.84 |
8,853 |
31,997 |
-253 |
Mar15 |
141201 |
64.85 |
69.65 |
64.26 |
69.21 |
+2.80 |
6,337 |
41,530 |
+666 |
Apr15 |
141201 |
64.58 |
69.65 |
64.58 |
69.41 |
+2.77 |
1,927 |
10,557 |
+304 |
May15 |
141201 |
64.84 |
69.73 |
64.84 |
69.62 |
+2.73 |
1,517 |
8,971 |
+149 |
Jun15 |
141201 |
66.18 |
70.02 |
65.06 |
69.79 |
+2.69 |
8,388 |
52,717 |
+2,374 |
Jul15 |
141201 |
65.62 |
69.89 |
65.62 |
69.89 |
+2.63 |
618 |
5,026 |
+2 |
Aug15 |
141201 |
65.87 |
69.98 |
65.87 |
69.98 |
+2.57 |
443 |
2,366 |
+19 |
Sep15 |
141201 |
66.11 |
70.11 |
66.11 |
70.11 |
+2.52 |
525 |
13,665 |
+57 |
Oct15 |
141201 |
70.27 |
70.27 |
70.27 |
70.27 |
+2.49 |
229 |
2,622 |
-10 |
Nov15 |
141201 |
70.47 |
70.47 |
70.47 |
70.47 |
+2.48 |
111 |
6,275 |
+12 |
Dec15 |
141201 |
67.66 |
70.95 |
66.30 |
70.70 |
+2.48 |
8,875 |
80,233 |
+1,420 |
Jan16 |
141201 |
70.85 |
70.85 |
70.85 |
70.85 |
+2.47 |
29 |
6,817 |
+1 |
Feb16 |
141201 |
71.03 |
71.03 |
71.03 |
71.03 |
+2.45 |
4 |
717 |
+1 |
Mar16 |
141201 |
71.22 |
71.22 |
71.22 |
71.22 |
+2.42 |
1 |
2,011 |
+1 |
Apr16 |
141201 |
71.43 |
71.43 |
71.43 |
71.43 |
+2.39 |
0 |
2,438 |
+0 |
Total Volume and Open Interest |
81,438 |
404,725 |
+7,455 |
US Dollar Index(ICE) |
Dec14 |
141201 |
88.370 |
88.505 |
87.805 |
87.982 |
-0.430 |
27,565 |
86,845 |
+0 |
Mar15 |
141201 |
88.565 |
88.705 |
88.020 |
88.190 |
-0.410 |
1,002 |
6,946 |
+0 |
Jun15 |
141201 |
88.700 |
88.815 |
88.280 |
88.433 |
-0.362 |
50 |
468 |
+0 |
Total Volume and Open Interest |
28,622 |
94,434 |
+0 |
Australian Dollar(CME) |
Dec14 |
141201 |
84.72 |
85.24 |
84.09 |
85.03 |
+0.05 |
117,928 |
128,151 |
+3,688 |
Mar15 |
141201 |
84.16 |
84.69 |
83.53 |
84.47 |
+0.06 |
1,465 |
2,521 |
+71 |
Jun15 |
141201 |
83.94 |
83.94 |
83.94 |
83.94 |
+0.06 |
2 |
50 |
+2 |
Total Volume and Open Interest |
119,395 |
130,769 |
+3,761 |
British Pound(CME) |
Dec14 |
141201 |
156.36 |
157.62 |
155.83 |
157.39 |
+1.22 |
91,604 |
167,576 |
-1,022 |
Mar15 |
141201 |
156.21 |
157.50 |
155.73 |
157.29 |
+1.23 |
1,526 |
3,278 |
+323 |
Jun15 |
141201 |
156.15 |
157.22 |
156.04 |
157.17 |
+1.23 |
4 |
117 |
+2 |
Total Volume and Open Interest |
93,136 |
171,035 |
-695 |
Canadian Dollar(CME) |
Dec14 |
141201 |
87.48 |
88.36 |
87.23 |
88.33 |
+0.93 |
41,451 |
88,029 |
+1,080 |
Mar15 |
141201 |
87.21 |
88.15 |
87.05 |
88.14 |
+0.93 |
1,184 |
12,530 |
+237 |
Jun15 |
141201 |
86.88 |
87.96 |
86.87 |
87.95 |
+0.93 |
20 |
1,445 |
+13 |
Sep15 |
141201 |
87.60 |
87.75 |
87.60 |
87.75 |
+0.93 |
1 |
1,170 |
+1 |
Total Volume and Open Interest |
42,692 |
103,724 |
+1,331 |
Japanese Yen(CME) |
Dec14 |
141201 |
84.17 |
84.86 |
83.94 |
84.56 |
+0.32 |
115,548 |
247,173 |
+1,283 |
Mar15 |
141201 |
84.25 |
84.93 |
84.04 |
84.66 |
+0.33 |
1,532 |
7,870 |
-52 |
Jun15 |
141201 |
84.33 |
84.89 |
84.25 |
84.75 |
+0.33 |
90 |
180 |
+62 |
Total Volume and Open Interest |
117,171 |
255,270 |
+1,294 |
Swiss Franc(CME) |
Dec14 |
141201 |
103.40 |
104.06 |
103.23 |
103.74 |
+0.24 |
34,839 |
59,802 |
-173 |
Mar15 |
141201 |
103.53 |
104.15 |
103.34 |
103.85 |
+0.24 |
215 |
1,004 |
-5 |
Jun15 |
141201 |
103.99 |
103.99 |
103.99 |
103.99 |
+0.24 |
4 |
24 |
+0 |
Total Volume and Open Interest |
35,062 |
60,859 |
-178 |
EuroFX(CME) |
Dec14 |
141201 |
124.47 |
125.09 |
124.21 |
124.79 |
+0.43 |
208,798 |
450,413 |
-543 |
Mar15 |
141201 |
124.53 |
125.16 |
124.29 |
124.87 |
+0.43 |
4,475 |
13,630 |
+549 |
Jun15 |
141201 |
124.63 |
125.22 |
124.48 |
124.98 |
+0.43 |
72 |
1,158 |
-23 |
Total Volume and Open Interest |
213,346 |
465,322 |
-17 |
Mexican Peso(CME) |
Dec14 |
141201 |
718.12 |
720.12 |
713.62 |
715.50 |
-2.25 |
46,651 |
135,453 |
+6,927 |
Jan15 |
141201 |
714.25 |
714.25 |
714.25 |
714.25 |
-2.25 |
|
|
|
Total Volume and Open Interest |
46,826 |
183,073 |
+6,948 |
Brazilian Real(CME) |
Jan15 |
141201 |
387.75 |
389.55 |
384.35 |
388.00 |
+3.25 |
1,080 |
32,429 |
+698 |
Feb15 |
141201 |
384.20 |
384.60 |
384.20 |
384.60 |
+3.20 |
1 |
20,193 |
+0 |
Mar15 |
141201 |
381.50 |
381.50 |
381.50 |
381.50 |
+2.75 |
63 |
1,167 |
-26 |
Apr15 |
141201 |
378.20 |
378.20 |
378.20 |
378.20 |
+2.75 |
|
|
|
Total Volume and Open Interest |
2,572 |
72,409 |
-139 |
30-Year T-Bonds(CBOT) |
Dec14 |
141201 |
144~090 |
144~230 |
143~030 |
143~170 |
-0~170 |
440,672 |
134,117 |
-273,385 |
Mar15 |
141201 |
142~280 |
143~090 |
141~200 |
142~020 |
-0~180 |
368,625 |
828,137 |
+245,772 |
Jun15 |
141201 |
154~200 |
155~000 |
153~120 |
153~240 |
-0~180 |
78 |
651 |
+45 |
Total Volume and Open Interest |
809,375 |
962,905 |
-27,568 |
10-Year T-Notes(CBOT) |
Dec14 |
141201 |
127~270 |
128~020 |
127~095 |
127~165 |
-0~045 |
1,485,473 |
467,357 |
-685,182 |
Mar15 |
141201 |
127~065 |
127~155 |
126~225 |
126~295 |
-0~040 |
1,191,404 |
2,384,863 |
+504,667 |
Jun15 |
141201 |
125~295 |
126~015 |
125~295 |
125~295 |
-0~040 |
|
|
|
Total Volume and Open Interest |
2,676,877 |
2,852,220 |
-180,515 |
5-Year T-Notes(CBOT) |
Dec14 |
141201 |
120~082 |
120~162 |
120~016 |
120~050 |
-0~014 |
943,161 |
262,447 |
-467,785 |
Mar15 |
141201 |
119~176 |
119~254 |
119~104 |
119~140 |
-0~016 |
817,744 |
1,729,878 |
+380,188 |
Jun15 |
141201 |
118~234 |
118~252 |
118~234 |
118~234 |
-0~016 |
|
|
|
Total Volume and Open Interest |
1,760,905 |
1,992,325 |
-87,597 |
2 Year T-Notes(CBOT) |
Dec14 |
141201 |
109~310 |
110~012 |
109~304 |
109~306 |
unch |
532,466 |
135,714 |
-272,299 |
Mar15 |
141201 |
109~186 |
109~210 |
109~176 |
109~182 |
unch |
484,313 |
1,272,480 |
+229,909 |
Jun15 |
141201 |
109~102 |
109~102 |
109~102 |
109~102 |
unch |
|
|
|
Total Volume and Open Interest |
1,016,779 |
1,408,194 |
-42,390 |
Eurodollars(CME) |
Dec14 |
141201 |
99.762 |
99.765 |
99.760 |
99.762 |
unch |
70,461 |
798,220 |
+894 |
Mar15 |
141201 |
99.745 |
99.750 |
99.740 |
99.745 |
unch |
90,268 |
1,357,684 |
+8,076 |
Jun15 |
141201 |
99.645 |
99.665 |
99.635 |
99.640 |
unch |
117,704 |
1,138,949 |
-10,875 |
Sep15 |
141201 |
99.475 |
99.515 |
99.460 |
99.470 |
unch |
145,026 |
1,022,571 |
+10,390 |
Dec15 |
141201 |
99.260 |
99.310 |
99.235 |
99.250 |
unch |
334,185 |
1,251,083 |
-37,595 |
Mar16 |
141201 |
99.035 |
99.090 |
99.005 |
99.020 |
-0.005 |
184,531 |
856,725 |
-11,640 |
Jun16 |
141201 |
98.795 |
98.860 |
98.765 |
98.785 |
-0.005 |
165,106 |
714,849 |
-15,193 |
Sep16 |
141201 |
98.570 |
98.630 |
98.525 |
98.550 |
-0.010 |
166,723 |
683,272 |
+12 |
Dec16 |
141201 |
98.355 |
98.400 |
98.295 |
98.320 |
-0.015 |
157,612 |
852,048 |
-16,275 |
Mar17 |
141201 |
98.160 |
98.215 |
98.105 |
98.130 |
-0.015 |
101,735 |
504,962 |
-685 |
Jun17 |
141201 |
97.980 |
98.035 |
97.925 |
97.950 |
-0.015 |
67,511 |
432,258 |
+1,288 |
Sep17 |
141201 |
97.830 |
97.880 |
97.770 |
97.795 |
-0.015 |
68,029 |
353,278 |
+1,831 |
Dec17 |
141201 |
97.700 |
97.740 |
97.630 |
97.655 |
-0.015 |
60,169 |
364,177 |
-8,642 |
Mar18 |
141201 |
97.585 |
97.630 |
97.520 |
97.550 |
-0.015 |
33,918 |
264,551 |
+3,845 |
Jun18 |
141201 |
97.495 |
97.530 |
97.425 |
97.450 |
-0.015 |
23,333 |
166,168 |
+1,440 |
Sep18 |
141201 |
97.400 |
97.445 |
97.335 |
97.365 |
-0.015 |
24,465 |
111,745 |
+1,169 |
Dec18 |
141201 |
97.320 |
97.360 |
97.255 |
97.285 |
-0.015 |
15,082 |
221,177 |
-161 |
Mar19 |
141201 |
97.255 |
97.295 |
97.190 |
97.220 |
-0.015 |
14,734 |
123,142 |
-583 |
Total Volume and Open Interest |
1,863,816 |
11,488,127 |
-72,896 |
Ultra T-Bond(CBOT) |
Dec14 |
141201 |
161~03 |
161~24 |
159~09 |
159~31 |
-0~29 |
199,693 |
86,570 |
-86,662 |
Mar15 |
141201 |
161~04 |
161~24 |
159~06 |
159~30 |
-0~28 |
156,004 |
500,007 |
+85,487 |
Jun15 |
141201 |
158~17 |
159~13 |
158~17 |
158~17 |
-0~28 |
|
|
|
Total Volume and Open Interest |
355,697 |
586,577 |
-1,175 |
30 Day Federal Funds(CBOT) |
Dec14 |
141201 |
99.890 |
99.893 |
99.890 |
99.890 |
unch |
1,782 |
63,624 |
+82 |
Jan15 |
141201 |
99.890 |
99.890 |
99.890 |
99.890 |
unch |
2,312 |
53,640 |
+1,281 |
Feb15 |
141201 |
99.885 |
99.885 |
99.885 |
99.885 |
unch |
1,552 |
65,692 |
-555 |
Mar15 |
141201 |
99.880 |
99.880 |
99.875 |
99.875 |
unch |
189 |
69,002 |
-70 |
Apr15 |
141201 |
99.875 |
99.875 |
99.870 |
99.870 |
unch |
79 |
67,041 |
-14 |
May15 |
141201 |
99.860 |
99.865 |
99.855 |
99.855 |
unch |
3,853 |
85,222 |
+1,802 |
Total Volume and Open Interest |
21,079 |
735,530 |
+3,137 |
3-Mth Euro-Yen(CME) |
Dec14 |
141201 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
141201 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
141201 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Sep15 |
141201 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec15 |
141201 |
99.830 |
99.830 |
99.830 |
99.830 |
unch |
|
|
|
Mar16 |
141201 |
99.690 |
99.690 |
99.690 |
99.690 |
unch |
|
|
|
Jun16 |
141201 |
99.550 |
99.550 |
99.550 |
99.550 |
unch |
|
|
|
Sep16 |
141201 |
99.410 |
99.410 |
99.410 |
99.410 |
unch |
|
|
|
Dec16 |
141201 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
|
|
|
Mar17 |
141201 |
99.610 |
99.610 |
99.610 |
99.610 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec14 |
141201 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
141201 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
141201 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
1 |
+0 |
Sep15 |
141201 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
141201 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
0 |
33 |
+0 |
Mar16 |
141201 |
99.69 |
99.69 |
99.69 |
99.69 |
unch |
|
|
|
Jun16 |
141201 |
99.55 |
99.55 |
99.55 |
99.55 |
unch |
|
|
|
Sep16 |
141201 |
99.41 |
99.41 |
99.41 |
99.41 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
69 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec14 |
141201 |
146.91 |
146.96 |
146.81 |
146.81 |
-0.13 |
1,499 |
21,003 |
+1,582 |
Mar15 |
141201 |
146.59 |
146.73 |
146.59 |
146.60 |
-0.11 |
165 |
129 |
+86 |
Jun15 |
141201 |
146.03 |
146.03 |
146.03 |
146.03 |
-0.11 |
|
|
|
Total Volume and Open Interest |
1,664 |
21,132 |
+1,668 |
Euro-Bund(EUREX) |
Dec14 |
141201 |
152.96 |
153.01 |
152.16 |
152.53 |
-0.32 |
387,817 |
1,173,241 |
-27,286 |
Mar15 |
141201 |
153.84 |
153.86 |
153.01 |
153.39 |
-0.30 |
82,809 |
158,941 |
+17,926 |
Jun15 |
141201 |
152.05 |
152.09 |
151.65 |
151.78 |
-0.29 |
1 |
12 |
-1 |
Total Volume and Open Interest |
470,627 |
1,332,194 |
-9,361 |
Euro-Bobl(EUREX) |
Dec14 |
141201 |
128.27 |
128.29 |
127.96 |
128.09 |
-0.16 |
168,301 |
926,451 |
+3,476 |
Mar15 |
141201 |
129.64 |
129.64 |
129.32 |
129.43 |
-0.17 |
21,442 |
73,004 |
+8,206 |
Jun15 |
141201 |
128.09 |
128.09 |
128.09 |
128.09 |
-0.16 |
|
|
|
Total Volume and Open Interest |
189,743 |
999,455 |
+11,682 |
3-Mth Euribor(EUREX) |
Dec14 |
141201 |
99.910 |
99.915 |
99.910 |
99.915 |
unch |
0 |
3,870 |
-21 |
Mar15 |
141201 |
99.915 |
99.915 |
99.915 |
99.915 |
unch |
0 |
3,513 |
+0 |
Jun15 |
141201 |
99.920 |
99.920 |
99.920 |
99.920 |
-0.010 |
0 |
2,099 |
+0 |
Total Volume and Open Interest |
121 |
50,926 |
-81 |
Long Gilt(LIFFE) |
Dec14 |
141201 |
118~15 |
119~02 |
118~15 |
118~26 |
+0~14 |
50,636 |
52,543 |
-12,312 |
Mar15 |
141201 |
117~22 |
118~08 |
117~20 |
117~31 |
+0~13 |
88,454 |
437,463 |
+10,107 |
Total Volume and Open Interest |
139,090 |
490,006 |
-2,205 |
3-Mth Short Sterling(LIFFE) |
Dec14 |
141201 |
99.44 |
99.44 |
99.43 |
99.44 |
+0.01 |
8,447 |
391,886 |
+2,917 |
Mar15 |
141201 |
99.40 |
99.40 |
99.39 |
99.40 |
+0.01 |
6,845 |
413,237 |
-245 |
Jun15 |
141201 |
99.34 |
99.35 |
99.33 |
99.34 |
+0.01 |
12,896 |
480,396 |
-161 |
Sep15 |
141201 |
99.25 |
99.27 |
99.24 |
99.25 |
+0.02 |
17,440 |
326,310 |
-30 |
Dec15 |
141201 |
99.12 |
99.16 |
99.12 |
99.14 |
+0.03 |
18,001 |
342,167 |
+1,089 |
Mar16 |
141201 |
99.00 |
99.04 |
99.00 |
99.01 |
+0.02 |
27,010 |
248,647 |
-915 |
Total Volume and Open Interest |
183,558 |
3,357,179 |
+8,620 |
3-Mth Euribor(LIFFE) |
Dec14 |
141201 |
99.910 |
99.915 |
99.905 |
99.915 |
+0.005 |
27,937 |
448,603 |
-8,135 |
Mar15 |
141201 |
99.920 |
99.920 |
99.905 |
99.915 |
unch |
18,109 |
400,315 |
-1,747 |
Jun15 |
141201 |
99.930 |
99.930 |
99.910 |
99.920 |
-0.005 |
14,577 |
351,115 |
-146 |
Total Volume and Open Interest |
219,983 |
3,339,565 |
-5,200 |
3-Mth Aus T-Bills(SFE) |
Dec14 |
141201 |
97.26 |
97.26 |
97.25 |
97.26 |
unch |
13,795 |
93,922 |
-2,627 |
Mar15 |
141201 |
97.34 |
97.37 |
97.33 |
97.37 |
+0.02 |
40,155 |
235,427 |
-4,912 |
Jun15 |
141201 |
97.40 |
97.43 |
97.38 |
97.43 |
+0.03 |
32,640 |
211,195 |
-11,560 |
Sep15 |
141201 |
97.41 |
97.46 |
97.39 |
97.45 |
+0.04 |
21,179 |
157,032 |
-858 |
Dec15 |
141201 |
97.38 |
97.44 |
97.38 |
97.44 |
+0.05 |
18,781 |
100,647 |
-39 |
Mar16 |
141201 |
97.35 |
97.41 |
97.34 |
97.40 |
+0.05 |
13,494 |
60,088 |
-2,909 |
Jun16 |
141201 |
97.30 |
97.36 |
97.30 |
97.36 |
+0.05 |
4,192 |
28,342 |
-97 |
Sep16 |
141201 |
97.26 |
97.33 |
97.26 |
97.32 |
+0.05 |
3,105 |
26,087 |
+748 |
Dec16 |
141201 |
97.27 |
97.28 |
97.27 |
97.28 |
+0.05 |
629 |
4,682 |
+105 |
Mar17 |
141201 |
97.20 |
97.24 |
97.20 |
97.24 |
+0.06 |
241 |
3,930 |
+14 |
Total Volume and Open Interest |
148,500 |
926,555 |
-21,846 |
10-Year Aus T-Bonds(SFE) |
Dec14 |
141201 |
96.95 |
97.00 |
96.91 |
96.98 |
+0.03 |
84,859 |
698,961 |
-6,062 |
Mar15 |
141201 |
96.97 |
96.97 |
96.97 |
96.97 |
+0.03 |
270 |
239 |
+239 |
Total Volume and Open Interest |
85,129 |
699,200 |
-5,823 |
3-Year Aus T-Bonds(SFE) |
Dec14 |
141201 |
97.59 |
97.65 |
97.57 |
97.65 |
+0.05 |
184,851 |
684,149 |
-3,618 |
Mar15 |
141201 |
97.65 |
97.65 |
97.65 |
97.65 |
+0.05 |
|
|
|
Total Volume and Open Interest |
184,851 |
684,149 |
-3,618 |
Gold(CMX) |
Dec14 |
141201 |
1160.0 |
1220.4 |
1141.7 |
1218.0 |
+42.8 |
75,297 |
11,507 |
-26,234 |
Feb15 |
141201 |
1159.4 |
1221.0 |
1141.7 |
1218.1 |
+42.6 |
121,777 |
236,754 |
+11,952 |
Apr15 |
141201 |
1159.2 |
1221.0 |
1143.4 |
1218.7 |
+42.7 |
6,229 |
43,903 |
+1,824 |
Jun15 |
141201 |
1161.3 |
1220.8 |
1143.2 |
1219.3 |
+42.9 |
4,001 |
30,218 |
+574 |
Aug15 |
141201 |
1157.3 |
1219.7 |
1147.8 |
1219.7 |
+42.9 |
499 |
7,702 |
+278 |
Oct15 |
141201 |
1152.0 |
1220.2 |
1152.0 |
1220.2 |
+42.9 |
1 |
2,632 |
+0 |
Dec15 |
141201 |
1162.0 |
1221.5 |
1144.7 |
1220.8 |
+42.9 |
303 |
20,294 |
+149 |
Feb16 |
141201 |
1221.6 |
1221.6 |
1221.6 |
1221.6 |
+42.8 |
14 |
2,407 |
+0 |
Apr16 |
141201 |
1157.5 |
1222.6 |
1150.7 |
1222.6 |
+42.7 |
0 |
263 |
+0 |
Jun16 |
141201 |
1155.4 |
1223.9 |
1155.4 |
1223.9 |
+42.6 |
21 |
4,439 |
+18 |
Aug16 |
141201 |
1225.5 |
1225.5 |
1225.5 |
1225.5 |
+42.6 |
|
|
|
Oct16 |
141201 |
1227.4 |
1227.4 |
1227.4 |
1227.4 |
+42.6 |
|
|
|
Total Volume and Open Interest |
208,770 |
376,828 |
-11,313 |
Silver(CMX) |
Dec14 |
141201 |
1539.0 |
1668.0 |
1410.0 |
1664.8 |
+115.9 |
23,490 |
3,950 |
-9,722 |
Mar15 |
141201 |
1539.0 |
1681.0 |
1415.5 |
1669.2 |
+113.6 |
35,280 |
107,562 |
+6,357 |
May15 |
141201 |
1535.0 |
1683.5 |
1470.5 |
1671.8 |
+113.5 |
766 |
9,663 |
-51 |
Jul15 |
141201 |
1486.5 |
1675.5 |
1480.0 |
1674.2 |
+113.5 |
543 |
6,906 |
+161 |
Sep15 |
141201 |
1473.5 |
1678.0 |
1472.0 |
1676.3 |
+113.3 |
369 |
2,378 |
+1 |
Dec15 |
141201 |
1545.0 |
1683.0 |
1450.0 |
1679.2 |
+113.1 |
523 |
12,554 |
-19 |
Mar16 |
141201 |
1541.0 |
1682.1 |
1541.0 |
1682.1 |
+112.9 |
22 |
380 |
-14 |
Total Volume and Open Interest |
61,928 |
153,876 |
-3,106 |
Platinum(NYMEX) |
Jan15 |
141201 |
1204.9 |
1247.7 |
1182.8 |
1241.6 |
+30.3 |
7,831 |
56,969 |
-374 |
Apr15 |
141201 |
1211.5 |
1249.3 |
1185.0 |
1243.3 |
+30.3 |
572 |
6,952 |
+471 |
Jul15 |
141201 |
1194.6 |
1244.6 |
1192.5 |
1244.6 |
+30.3 |
25 |
217 |
+25 |
Oct15 |
141201 |
1236.6 |
1247.3 |
1236.6 |
1247.3 |
+30.3 |
0 |
6 |
+0 |
Total Volume and Open Interest |
8,448 |
64,155 |
+122 |
Palladium(NYMEX) |
Dec14 |
141201 |
805.50 |
810.85 |
795.95 |
808.10 |
-4.30 |
2,494 |
985 |
-1,531 |
Mar15 |
141201 |
812.50 |
812.50 |
791.40 |
808.10 |
-5.20 |
5,709 |
30,787 |
+556 |
Jun15 |
141201 |
796.10 |
809.00 |
795.00 |
809.00 |
-4.90 |
17 |
242 |
+4 |
Total Volume and Open Interest |
8,230 |
32,021 |
-969 |
Copper(CMX) |
Dec14 |
141201 |
285.75 |
294.05 |
279.90 |
293.05 |
+7.05 |
13,236 |
5,067 |
-7,982 |
Mar15 |
141201 |
284.50 |
291.70 |
276.50 |
289.80 |
+5.35 |
53,686 |
121,600 |
+5,444 |
May15 |
141201 |
283.85 |
290.25 |
279.00 |
289.55 |
+4.75 |
4,193 |
15,793 |
+317 |
Jul15 |
141201 |
283.40 |
290.15 |
279.00 |
289.75 |
+4.70 |
1,791 |
4,626 |
-116 |
Sep15 |
141201 |
284.25 |
290.60 |
280.00 |
290.00 |
+4.65 |
1,385 |
4,600 |
+470 |
Total Volume and Open Interest |
75,288 |
158,905 |
-1,646 |
DJIA Index(CBOT) |
Dec14 |
141201 |
17750 |
17804 |
17707 |
17755 |
-57 |
38 |
10,696 |
+5 |
Mar15 |
141201 |
17687 |
17744 |
17687 |
17687 |
-57 |
4 |
7 |
+0 |
Jun15 |
141201 |
17601 |
17658 |
17601 |
17601 |
-57 |
|
|
|
Sep15 |
141201 |
17511 |
17568 |
17511 |
17511 |
-57 |
|
|
|
Total Volume and Open Interest |
42 |
10,703 |
+5 |
E-mini DJIA Index(CBOT) |
Dec14 |
141201 |
17784 |
17809 |
17701 |
17755 |
-57 |
61,867 |
140,139 |
-1,297 |
Mar15 |
141201 |
17721 |
17740 |
17636 |
17687 |
-57 |
246 |
2,356 |
+172 |
Jun15 |
141201 |
17601 |
17601 |
17601 |
17601 |
-57 |
0 |
22 |
+0 |
Sep15 |
141201 |
17511 |
17511 |
17511 |
17511 |
-57 |
|
|
|
Total Volume and Open Interest |
62,113 |
142,517 |
-1,125 |
S & P 500(CME) |
Dec14 |
141201 |
2063.30 |
2063.70 |
2049.00 |
2050.80 |
-15.50 |
5,271 |
139,624 |
-1,930 |
Mar15 |
141201 |
2043.50 |
2051.70 |
2043.00 |
2043.60 |
-15.60 |
112 |
9,743 |
+33 |
Jun15 |
141201 |
2035.00 |
2036.20 |
2035.00 |
2036.20 |
-15.70 |
638 |
3,371 |
-732 |
Sep15 |
141201 |
2029.40 |
2029.40 |
2029.30 |
2029.40 |
-15.80 |
0 |
76 |
+0 |
Total Volume and Open Interest |
6,021 |
152,827 |
-2,629 |
S & P 500 E-Mini(Globex) |
Dec14 |
141201 |
2063.25 |
2064.00 |
2048.25 |
2050.75 |
-15.50 |
743,541 |
2,945,186 |
-10,719 |
Mar15 |
141201 |
2056.75 |
2057.00 |
2041.25 |
2043.50 |
-15.75 |
6,226 |
129,365 |
+2,077 |
Total Volume and Open Interest |
750,564 |
3,077,797 |
-8,357 |
NASDAQ 100(CME) |
Dec14 |
141201 |
4327.80 |
4335.30 |
4279.00 |
4286.50 |
-51.80 |
643 |
13,515 |
+502 |
Mar15 |
141201 |
4281.50 |
4300.00 |
4279.00 |
4281.30 |
-51.70 |
9 |
85 |
+5 |
Jun15 |
141201 |
4269.30 |
4269.30 |
4269.30 |
4269.30 |
-51.70 |
|
|
|
Total Volume and Open Interest |
652 |
13,600 |
+507 |
NASDAQ 100 E-Mini(Globex) |
Dec14 |
141201 |
4330.80 |
4335.50 |
4273.50 |
4286.50 |
-51.80 |
135,750 |
366,762 |
+581 |
Mar15 |
141201 |
4328.00 |
4330.00 |
4268.50 |
4281.30 |
-51.70 |
689 |
3,315 |
+108 |
Total Volume and Open Interest |
136,439 |
370,142 |
+689 |
S & P Midcap 400(CME) |
Dec14 |
141201 |
1423.30 |
1423.30 |
1423.30 |
1423.30 |
-17.50 |
55 |
2,895 |
+0 |
Mar15 |
141201 |
1419.90 |
1419.90 |
1419.90 |
1419.90 |
-17.50 |
|
|
|
Jun15 |
141201 |
1417.90 |
1417.90 |
1417.90 |
1417.90 |
-17.50 |
|
|
|
Total Volume and Open Interest |
55 |
2,895 |
+0 |
Volatility Index(CBOE) |
Dec14 |
141201 |
14.85 |
15.60 |
14.80 |
15.60 |
+0.75 |
40,102 |
165,286 |
-146 |
Jan15 |
141201 |
16.00 |
16.65 |
15.95 |
16.65 |
+0.70 |
934 |
79,008 |
+6,605 |
Feb15 |
141201 |
16.75 |
17.35 |
16.75 |
17.35 |
+0.60 |
9,540 |
42,442 |
+1,575 |
Mar15 |
141201 |
17.25 |
17.75 |
17.25 |
17.75 |
+0.55 |
5,776 |
32,470 |
+647 |
Total Volume and Open Interest |
67,170 |
370,001 |
+9,169 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec14 |
141201 |
17490 |
17670 |
17350 |
17550 |
+80 |
7,242 |
67,775 |
-452 |
Mar15 |
141201 |
17495 |
17740 |
17480 |
17625 |
+80 |
87 |
3,745 |
-62 |
Total Volume and Open Interest |
7,329 |
71,520 |
-514 |
Nikkei 225(SGX) |
Dec14 |
141201 |
17430 |
17660 |
17385 |
17560 |
+120 |
63,840 |
318,939 |
+2,513 |
Mar15 |
141201 |
17440 |
17645 |
17405 |
17540 |
+120 |
441 |
5,407 |
+101 |
Jun15 |
141201 |
17445 |
17445 |
17445 |
17445 |
+120 |
0 |
2,606 |
+0 |
Total Volume and Open Interest |
64,310 |
335,447 |
+2,637 |
CAC 40(EURONEXT) |
Dec14 |
141201 |
4362.5 |
4379.5 |
4326.5 |
4370.5 |
-12.5 |
52,572 |
0 |
+0 |
Jan15 |
141201 |
4362.0 |
4380.0 |
4331.0 |
4373.0 |
-13.0 |
65 |
9,893 |
-5 |
Feb15 |
141201 |
4374.0 |
4374.0 |
4372.5 |
4372.5 |
-12.5 |
|
|
|
Total Volume and Open Interest |
53,026 |
|
|
Hang Seng Index(HKFE) |
Dec14 |
141201 |
23960 |
24017 |
23254 |
23294 |
-686 |
50,175 |
110,574 |
+6,704 |
Jan15 |
141201 |
23982 |
24026 |
23275 |
23320 |
-676 |
|
|
|
Total Volume and Open Interest |
68,538 |
126,315 |
|
DAX(EUREX) |
Dec14 |
141201 |
9927.0 |
9984.0 |
9897.5 |
9959.5 |
-15.0 |
65,197 |
131,751 |
-537 |
Mar15 |
141201 |
9923.0 |
9995.0 |
9911.0 |
9971.0 |
-15.0 |
1,048 |
25,905 |
-127 |
Jun15 |
141201 |
9940.0 |
10000.0 |
9940.0 |
9987.0 |
-15.0 |
26 |
1,128 |
-7 |
Total Volume and Open Interest |
66,271 |
158,784 |
-671 |
FT-SE 100(EURONEXT) |
Dec14 |
141201 |
6672.00 |
6684.00 |
6638.50 |
6659.50 |
-71.50 |
52,380 |
584,962 |
+3,244 |
Mar15 |
141201 |
6624.00 |
6624.00 |
6588.00 |
6606.50 |
-70.00 |
66 |
21,986 |
-409 |
Jun15 |
141201 |
6549.50 |
6549.50 |
6549.50 |
6549.50 |
-72.00 |
0 |
85 |
+0 |
Total Volume and Open Interest |
52,446 |
607,033 |
+2,835 |
SPI 200(SFE) |
Dec14 |
141201 |
5341.0 |
5346.0 |
5209.0 |
5212.0 |
-126.0 |
18,312 |
228,067 |
-6,884 |
Mar15 |
141201 |
5300.0 |
5300.0 |
5169.0 |
5169.0 |
-128.0 |
6 |
3,091 |
-18 |
Jun15 |
141201 |
5168.0 |
5168.0 |
5168.0 |
5168.0 |
-128.0 |
26 |
2,745 |
-28 |
Total Volume and Open Interest |
18,347 |
235,432 |
-7,046 |
FTSE MIB(ISE) |
Dec14 |
141201 |
19890.00 |
19990.00 |
19660.00 |
19710.00 |
-326.00 |
18,162 |
44,697 |
+1,146 |
Mar15 |
141201 |
19995.00 |
20020.00 |
19700.00 |
19742.00 |
-324.00 |
24 |
973 |
+1 |
Jun15 |
141201 |
19387.00 |
19387.00 |
19387.00 |
19387.00 |
-324.00 |
|
|
|
Total Volume and Open Interest |
18,186 |
45,670 |
+1,147 |
KOSPI 200(KFE) |
Dec14 |
141201 |
253.75 |
253.85 |
250.70 |
251.30 |
-2.70 |
141,573 |
127,204 |
-1,289 |
Mar15 |
141201 |
252.35 |
252.45 |
249.40 |
249.85 |
-2.75 |
813 |
7,017 |
+114 |
Jun15 |
141201 |
251.35 |
251.35 |
251.35 |
251.35 |
-2.30 |
12 |
1,296 |
+1 |
Total Volume and Open Interest |
142,399 |
136,226 |
-1,164 |
GSCI(CME) |
Dec14 |
141201 |
480.00 |
494.20 |
480.00 |
494.20 |
+8.20 |
143 |
9,737 |
-115 |
Jan15 |
141201 |
481.50 |
495.55 |
481.00 |
495.55 |
+8.20 |
125 |
342 |
+125 |
Feb15 |
141201 |
496.85 |
496.85 |
486.00 |
496.85 |
+8.20 |
|
|
|
Total Volume and Open Interest |
268 |
10,079 |
+10 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|