|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue December 02, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan15 |
141202 |
1017.00 |
1022.00 |
995.00 |
995.75 |
-21.25 |
82,915 |
277,035 |
-2,251 |
Mar15 |
141202 |
1024.25 |
1028.50 |
1002.25 |
1003.00 |
-21.00 |
28,864 |
141,510 |
+3,955 |
May15 |
141202 |
1031.50 |
1035.25 |
1009.25 |
1010.00 |
-20.75 |
7,398 |
74,864 |
+214 |
Jul15 |
141202 |
1035.75 |
1039.75 |
1014.00 |
1014.75 |
-20.50 |
9,204 |
76,138 |
+537 |
Aug15 |
141202 |
1034.50 |
1035.00 |
1014.00 |
1014.25 |
-20.50 |
131 |
4,539 |
+3 |
Sep15 |
141202 |
1015.75 |
1015.75 |
994.00 |
994.25 |
-18.50 |
52 |
1,028 |
+8 |
Nov15 |
141202 |
997.00 |
1000.75 |
979.25 |
980.75 |
-16.50 |
4,774 |
90,494 |
-327 |
Jan16 |
141202 |
1001.50 |
1003.00 |
985.75 |
986.50 |
-16.50 |
55 |
1,487 |
+4 |
Mar16 |
141202 |
992.25 |
1008.75 |
991.25 |
992.50 |
-16.25 |
23 |
751 |
+3 |
May16 |
141202 |
996.25 |
1012.25 |
996.25 |
996.25 |
-16.00 |
12 |
341 |
-3 |
Jul16 |
141202 |
1002.00 |
1018.00 |
1002.00 |
1002.00 |
-16.00 |
26 |
302 |
+11 |
Aug16 |
141202 |
1002.50 |
1018.00 |
1002.50 |
1002.50 |
-15.50 |
0 |
28 |
+0 |
Sep16 |
141202 |
990.25 |
1005.75 |
990.25 |
990.25 |
-15.50 |
0 |
14 |
+0 |
Nov16 |
141202 |
997.00 |
1001.00 |
985.00 |
985.75 |
-12.25 |
62 |
2,058 |
+17 |
Total Volume and Open Interest |
133,516 |
670,792 |
+2,171 |
Soybean Meal(CBOT) |
Dec14 |
141202 |
385.20 |
388.30 |
381.80 |
383.10 |
-1.30 |
5,926 |
8,850 |
-2,905 |
Jan15 |
141202 |
362.70 |
365.00 |
357.40 |
357.90 |
-4.10 |
37,051 |
129,108 |
-3,674 |
Mar15 |
141202 |
350.00 |
351.40 |
342.30 |
343.20 |
-5.90 |
19,990 |
106,079 |
+1,969 |
May15 |
141202 |
343.00 |
344.90 |
336.60 |
337.20 |
-5.40 |
9,638 |
45,565 |
+610 |
Jul15 |
141202 |
342.00 |
343.60 |
335.70 |
336.50 |
-5.10 |
5,222 |
37,347 |
+346 |
Aug15 |
141202 |
340.50 |
340.60 |
335.00 |
335.70 |
-4.90 |
730 |
6,950 |
+23 |
Sep15 |
141202 |
339.00 |
339.60 |
333.30 |
333.60 |
-5.10 |
338 |
5,269 |
+15 |
Oct15 |
141202 |
332.80 |
333.50 |
327.50 |
327.90 |
-4.80 |
255 |
4,976 |
+8 |
Dec15 |
141202 |
331.60 |
332.10 |
325.50 |
326.20 |
-4.50 |
1,158 |
19,436 |
+203 |
Jan16 |
141202 |
331.50 |
331.50 |
326.80 |
326.80 |
-4.70 |
36 |
1,160 |
+18 |
Total Volume and Open Interest |
80,366 |
365,745 |
-3,369 |
Soybean Oil(CBOT) |
Dec14 |
141202 |
32.10 |
32.19 |
31.12 |
31.17 |
-1.05 |
2,759 |
4,804 |
-2,264 |
Jan15 |
141202 |
32.32 |
32.37 |
31.17 |
31.28 |
-1.08 |
53,238 |
157,648 |
+3,922 |
Mar15 |
141202 |
32.49 |
32.57 |
31.41 |
31.53 |
-1.02 |
22,066 |
91,205 |
+1,557 |
May15 |
141202 |
32.73 |
32.77 |
31.66 |
31.76 |
-1.00 |
8,720 |
37,896 |
-1,595 |
Jul15 |
141202 |
32.93 |
32.96 |
31.84 |
32.00 |
-0.95 |
6,210 |
39,041 |
-431 |
Aug15 |
141202 |
32.90 |
32.98 |
31.97 |
32.07 |
-0.91 |
411 |
6,131 |
+111 |
Sep15 |
141202 |
32.94 |
32.94 |
32.00 |
32.10 |
-0.83 |
629 |
4,829 |
+243 |
Oct15 |
141202 |
32.55 |
32.68 |
31.95 |
31.95 |
-0.71 |
447 |
4,827 |
+151 |
Dec15 |
141202 |
32.62 |
32.62 |
31.86 |
31.96 |
-0.66 |
1,494 |
25,121 |
+338 |
Jan16 |
141202 |
32.25 |
32.76 |
32.13 |
32.13 |
-0.63 |
39 |
1,491 |
+26 |
Total Volume and Open Interest |
96,074 |
375,675 |
+2,111 |
Canola(WCE) |
Jan15 |
141202 |
421.3 |
427.8 |
416.0 |
416.9 |
-5.5 |
7,272 |
65,495 |
-1,619 |
Mar15 |
141202 |
420.0 |
427.0 |
414.5 |
415.3 |
-6.7 |
6,559 |
54,108 |
+2,389 |
May15 |
141202 |
421.1 |
428.1 |
416.0 |
416.9 |
-6.7 |
1,587 |
12,223 |
+341 |
Jul15 |
141202 |
422.1 |
429.1 |
417.3 |
418.1 |
-6.7 |
233 |
10,964 |
+46 |
Nov15 |
141202 |
419.0 |
425.5 |
415.0 |
415.0 |
-5.6 |
364 |
5,862 |
-81 |
Total Volume and Open Interest |
16,248 |
149,343 |
+1,281 |
Corn(CBOT) |
Dec14 |
141202 |
375.25 |
376.75 |
367.50 |
367.75 |
-7.75 |
29,217 |
33,437 |
-8,207 |
Mar15 |
141202 |
389.00 |
391.00 |
380.75 |
381.25 |
-8.50 |
120,749 |
665,410 |
+106 |
May15 |
141202 |
398.00 |
399.75 |
389.50 |
389.75 |
-8.50 |
23,770 |
149,046 |
+134 |
Jul15 |
141202 |
404.75 |
406.25 |
396.25 |
396.75 |
-8.25 |
13,022 |
133,562 |
+1,214 |
Sep15 |
141202 |
410.00 |
411.00 |
401.00 |
401.50 |
-8.50 |
1,978 |
28,223 |
+253 |
Dec15 |
141202 |
418.00 |
419.75 |
409.50 |
410.00 |
-8.25 |
9,928 |
151,106 |
+895 |
Mar16 |
141202 |
426.75 |
427.00 |
418.75 |
418.75 |
-8.25 |
735 |
22,599 |
+240 |
May16 |
141202 |
434.00 |
434.00 |
425.50 |
425.50 |
-7.75 |
27 |
1,645 |
+1 |
Jul16 |
141202 |
434.00 |
438.00 |
430.25 |
430.25 |
-7.75 |
17 |
2,522 |
+4 |
Sep16 |
141202 |
423.25 |
430.00 |
423.25 |
423.25 |
-6.75 |
0 |
732 |
+0 |
Total Volume and Open Interest |
199,648 |
1,195,367 |
-5,386 |
Wheat(CBOT) |
Dec14 |
141202 |
604.50 |
612.00 |
600.00 |
605.25 |
-1.50 |
3,794 |
3,163 |
-2,222 |
Mar15 |
141202 |
606.75 |
611.75 |
596.75 |
603.25 |
-3.50 |
68,864 |
230,497 |
+8,197 |
May15 |
141202 |
610.25 |
617.00 |
602.25 |
608.75 |
-3.75 |
8,922 |
51,077 |
+749 |
Jul15 |
141202 |
616.00 |
620.25 |
606.25 |
612.75 |
-3.75 |
8,074 |
53,855 |
+1,386 |
Sep15 |
141202 |
623.00 |
626.75 |
616.50 |
619.75 |
-3.75 |
289 |
11,977 |
+28 |
Dec15 |
141202 |
630.00 |
636.00 |
622.25 |
629.25 |
-3.50 |
1,306 |
19,811 |
+33 |
Total Volume and Open Interest |
91,290 |
372,578 |
+8,193 |
Wheat(KCBT) |
Dec14 |
141202 |
663.00 |
663.25 |
648.75 |
648.75 |
-11.50 |
876 |
1,499 |
-361 |
Mar15 |
141202 |
662.25 |
666.75 |
650.75 |
652.25 |
-12.00 |
15,432 |
91,804 |
+1,205 |
May15 |
141202 |
662.50 |
668.00 |
653.25 |
655.00 |
-10.00 |
2,671 |
17,083 |
+493 |
Jul15 |
141202 |
658.25 |
665.00 |
652.00 |
654.00 |
-6.00 |
3,166 |
25,746 |
+629 |
Sep15 |
141202 |
668.00 |
674.00 |
663.25 |
663.50 |
-6.00 |
219 |
3,997 |
-21 |
Dec15 |
141202 |
680.00 |
687.25 |
675.00 |
677.00 |
-5.75 |
213 |
3,453 |
+2 |
Total Volume and Open Interest |
22,594 |
143,912 |
+1,949 |
Wheat(MGE) |
Dec14 |
141202 |
645.00 |
664.75 |
645.00 |
656.00 |
+6.00 |
222 |
657 |
-251 |
Mar15 |
141202 |
636.75 |
643.00 |
630.75 |
632.50 |
-5.25 |
3,818 |
41,703 |
+640 |
May15 |
141202 |
642.00 |
650.00 |
638.00 |
639.75 |
-5.25 |
700 |
7,878 |
+15 |
Jul15 |
141202 |
649.00 |
657.50 |
645.00 |
647.50 |
-4.00 |
821 |
5,969 |
+451 |
Sep15 |
141202 |
653.25 |
663.25 |
653.25 |
654.50 |
-3.50 |
128 |
3,832 |
-3 |
Total Volume and Open Interest |
5,804 |
63,707 |
+888 |
Oats(CBOT) |
Dec14 |
141202 |
298.25 |
298.25 |
295.75 |
296.00 |
+0.25 |
38 |
77 |
-7 |
Mar15 |
141202 |
307.25 |
310.00 |
303.75 |
308.50 |
+2.25 |
345 |
6,969 |
+59 |
May15 |
141202 |
310.00 |
311.50 |
306.00 |
310.50 |
+1.00 |
97 |
785 |
+52 |
Jul15 |
141202 |
310.00 |
315.00 |
310.00 |
313.50 |
+2.00 |
13 |
277 |
+6 |
Total Volume and Open Interest |
503 |
8,232 |
+114 |
Rough Rice(CBOT) |
Jan15 |
141202 |
12.14 |
12.26 |
12.06 |
12.19 |
+0.05 |
399 |
6,542 |
-103 |
Mar15 |
141202 |
12.38 |
12.51 |
12.34 |
12.45 |
+0.05 |
344 |
3,181 |
+271 |
May15 |
141202 |
12.64 |
12.70 |
12.64 |
12.70 |
+0.05 |
5 |
38 |
+3 |
Jul15 |
141202 |
12.90 |
12.90 |
12.85 |
12.90 |
+0.05 |
0 |
1 |
+0 |
Total Volume and Open Interest |
748 |
9,763 |
+171 |
Live Cattle(CME) |
Dec14 |
141202 |
169.800 |
170.100 |
167.850 |
168.630 |
-1.320 |
7,708 |
46,174 |
-2,079 |
Feb15 |
141202 |
170.650 |
170.935 |
168.400 |
169.050 |
-1.800 |
14,281 |
142,679 |
+572 |
Apr15 |
141202 |
169.830 |
170.250 |
168.100 |
168.750 |
-1.150 |
7,423 |
71,367 |
-126 |
Jun15 |
141202 |
162.000 |
162.550 |
160.535 |
161.750 |
-0.450 |
3,691 |
41,183 |
+857 |
Aug15 |
141202 |
158.985 |
159.400 |
157.450 |
158.550 |
-0.500 |
1,053 |
9,420 |
+364 |
Oct15 |
141202 |
159.900 |
160.150 |
158.650 |
159.800 |
-0.250 |
164 |
6,336 |
+60 |
Total Volume and Open Interest |
34,471 |
321,958 |
-268 |
Feeder Cattle(CME) |
Jan15 |
141202 |
234.535 |
236.950 |
233.850 |
235.550 |
+1.470 |
1,608 |
19,969 |
+1 |
Mar15 |
141202 |
233.200 |
235.300 |
231.700 |
233.485 |
+0.285 |
819 |
8,419 |
+109 |
Apr15 |
141202 |
233.785 |
235.900 |
232.550 |
234.380 |
+0.595 |
289 |
4,360 |
+125 |
May15 |
141202 |
233.880 |
235.900 |
232.435 |
234.300 |
+0.450 |
124 |
5,855 |
+29 |
Aug15 |
141202 |
234.830 |
236.150 |
232.650 |
234.650 |
+0.215 |
82 |
3,958 |
+37 |
Sep15 |
141202 |
234.750 |
235.000 |
232.500 |
234.100 |
+0.100 |
12 |
346 |
+12 |
Oct15 |
141202 |
234.000 |
235.000 |
232.800 |
234.000 |
unch |
8 |
161 |
+8 |
Total Volume and Open Interest |
2,942 |
43,073 |
+321 |
Lean Hogs(CME) |
Dec14 |
141202 |
89.980 |
89.980 |
88.885 |
89.500 |
-0.635 |
5,519 |
28,591 |
-719 |
Feb15 |
141202 |
88.800 |
89.730 |
88.135 |
89.000 |
+0.070 |
8,229 |
99,694 |
+65 |
Apr15 |
141202 |
91.535 |
91.950 |
90.150 |
91.000 |
-0.700 |
2,760 |
53,959 |
+574 |
May15 |
141202 |
94.100 |
94.100 |
93.285 |
93.600 |
-0.650 |
13 |
1,210 |
+3 |
Jun15 |
141202 |
97.500 |
97.500 |
95.680 |
96.600 |
-0.900 |
1,967 |
31,214 |
+4 |
Jul15 |
141202 |
95.785 |
96.000 |
94.285 |
94.700 |
-1.000 |
898 |
11,730 |
+104 |
Aug15 |
141202 |
93.635 |
93.730 |
92.430 |
93.150 |
-0.700 |
217 |
5,794 |
+37 |
Oct15 |
141202 |
80.500 |
80.975 |
80.035 |
80.830 |
+0.330 |
44 |
2,644 |
+12 |
Total Volume and Open Interest |
19,693 |
237,277 |
+99 |
Class III Milk(CME) |
Nov14 |
141202 |
21.88 |
21.93 |
21.88 |
21.91 |
+0.02 |
0 |
4,448 |
-2 |
Dec14 |
141202 |
17.77 |
17.99 |
17.57 |
17.92 |
+0.17 |
0 |
5,201 |
+0 |
Jan15 |
141202 |
16.37 |
16.65 |
16.05 |
16.60 |
+0.39 |
0 |
4,460 |
+0 |
Feb15 |
141202 |
15.75 |
16.02 |
15.58 |
15.99 |
+0.25 |
0 |
4,402 |
+0 |
Mar15 |
141202 |
15.97 |
16.06 |
15.70 |
15.98 |
+0.16 |
0 |
3,786 |
+0 |
Apr15 |
141202 |
16.00 |
16.17 |
15.94 |
16.10 |
+0.03 |
0 |
3,060 |
+0 |
May15 |
141202 |
16.30 |
16.38 |
16.17 |
16.32 |
+0.07 |
0 |
2,953 |
+0 |
Jun15 |
141202 |
16.48 |
16.68 |
16.48 |
16.65 |
+0.05 |
0 |
2,804 |
+0 |
Jul15 |
141202 |
16.64 |
16.75 |
16.59 |
16.70 |
+0.05 |
0 |
2,099 |
+0 |
Aug15 |
141202 |
16.98 |
17.00 |
16.92 |
16.98 |
unch |
0 |
2,072 |
+0 |
Sep15 |
141202 |
17.10 |
17.28 |
17.10 |
17.18 |
+0.03 |
0 |
1,904 |
+0 |
Oct15 |
141202 |
17.10 |
17.20 |
17.10 |
17.16 |
+0.04 |
0 |
1,566 |
+0 |
Nov15 |
141202 |
17.07 |
17.16 |
17.04 |
17.12 |
+0.02 |
0 |
1,405 |
+0 |
Total Volume and Open Interest |
0 |
41,837 |
-2 |
Cocoa(ICE) |
Dec14 |
141202 |
2900 |
2905 |
2896 |
2896 |
-37 |
0 |
86 |
+0 |
Mar15 |
141202 |
2889 |
2908 |
2835 |
2859 |
-37 |
10,983 |
91,510 |
+567 |
May15 |
141202 |
2891 |
2904 |
2834 |
2855 |
-36 |
2,704 |
45,102 |
+627 |
Jul15 |
141202 |
2881 |
2896 |
2835 |
2852 |
-35 |
891 |
16,074 |
+290 |
Sep15 |
141202 |
2879 |
2893 |
2836 |
2850 |
-35 |
540 |
11,094 |
+246 |
Dec15 |
141202 |
2864 |
2868 |
2822 |
2836 |
-33 |
157 |
8,676 |
+10 |
Mar16 |
141202 |
2853 |
2855 |
2812 |
2826 |
-32 |
36 |
4,937 |
+31 |
Total Volume and Open Interest |
15,311 |
178,775 |
+1,771 |
Coffee "C"(ICE) |
Dec14 |
141202 |
187.95 |
188.25 |
182.30 |
182.30 |
-7.05 |
76 |
135 |
-243 |
Mar15 |
141202 |
189.90 |
190.25 |
183.20 |
183.40 |
-7.00 |
11,387 |
89,454 |
-1,091 |
May15 |
141202 |
191.50 |
192.60 |
185.70 |
185.90 |
-7.00 |
2,327 |
24,134 |
-189 |
Jul15 |
141202 |
194.15 |
194.55 |
188.30 |
188.30 |
-6.95 |
786 |
13,490 |
+121 |
Sep15 |
141202 |
196.45 |
196.45 |
190.45 |
190.50 |
-6.90 |
519 |
7,829 |
+141 |
Dec15 |
141202 |
198.50 |
198.50 |
192.50 |
192.50 |
-6.90 |
400 |
6,936 |
-8 |
Total Volume and Open Interest |
15,663 |
149,513 |
-1,227 |
Orange Juice(ICE) |
Jan15 |
141202 |
146.35 |
146.40 |
144.50 |
145.75 |
-0.80 |
903 |
8,692 |
-223 |
Mar15 |
141202 |
147.55 |
148.25 |
146.20 |
147.70 |
-0.45 |
338 |
2,979 |
+205 |
May15 |
141202 |
147.40 |
148.55 |
147.30 |
148.25 |
-0.70 |
6 |
843 |
-4 |
Jul15 |
141202 |
149.30 |
149.30 |
149.30 |
149.30 |
-0.90 |
3 |
239 |
-3 |
Sep15 |
141202 |
151.10 |
151.10 |
151.10 |
151.10 |
-0.90 |
0 |
65 |
+0 |
Nov15 |
141202 |
152.55 |
152.55 |
152.55 |
152.55 |
-1.05 |
0 |
28 |
+0 |
Total Volume and Open Interest |
1,250 |
12,858 |
-25 |
Sugar #11(ICE) |
Mar15 |
141202 |
15.54 |
15.68 |
15.21 |
15.24 |
-0.35 |
63,614 |
462,828 |
+6,886 |
May15 |
141202 |
16.02 |
16.03 |
15.61 |
15.64 |
-0.31 |
20,192 |
145,462 |
-1,030 |
Jul15 |
141202 |
16.24 |
16.25 |
15.87 |
15.91 |
-0.26 |
14,084 |
101,212 |
+1,685 |
Oct15 |
141202 |
16.58 |
16.58 |
16.25 |
16.29 |
-0.22 |
7,146 |
64,771 |
+801 |
Mar16 |
141202 |
17.17 |
17.25 |
16.95 |
16.99 |
-0.22 |
2,750 |
30,409 |
-473 |
May16 |
141202 |
17.23 |
17.31 |
17.11 |
17.12 |
-0.16 |
702 |
7,683 |
+74 |
Jul16 |
141202 |
17.22 |
17.22 |
17.10 |
17.11 |
-0.15 |
374 |
8,959 |
+145 |
Oct16 |
141202 |
17.30 |
17.30 |
17.25 |
17.28 |
-0.12 |
269 |
8,519 |
+155 |
Total Volume and Open Interest |
109,356 |
837,543 |
+8,415 |
London Cocoa(LCE) |
Dec14 |
141202 |
1960 |
1974 |
1948 |
1949 |
-10 |
5,654 |
26,065 |
-10,059 |
Mar15 |
141202 |
1919 |
1929 |
1894 |
1904 |
-14 |
7,848 |
91,628 |
+379 |
May15 |
141202 |
1908 |
1916 |
1883 |
1893 |
-14 |
2,379 |
36,212 |
-6 |
Jul15 |
141202 |
1900 |
1910 |
1877 |
1886 |
-14 |
866 |
17,687 |
+16 |
Sep15 |
141202 |
1891 |
1904 |
1873 |
1879 |
-14 |
719 |
28,705 |
+183 |
Dec15 |
141202 |
1878 |
1890 |
1863 |
1867 |
-11 |
173 |
13,611 |
-22 |
Mar16 |
141202 |
1866 |
1878 |
1853 |
1857 |
-7 |
130 |
12,959 |
-52 |
Total Volume and Open Interest |
17,771 |
227,506 |
-9,559 |
London Sugar(LCE) |
Mar15 |
141202 |
405.80 |
408.00 |
400.10 |
400.40 |
-6.70 |
4,422 |
43,909 |
+20 |
May15 |
141202 |
416.30 |
418.30 |
411.30 |
411.50 |
-6.00 |
1,216 |
13,906 |
-35 |
Aug15 |
141202 |
428.60 |
430.30 |
423.50 |
423.60 |
-6.10 |
681 |
9,559 |
+360 |
Oct15 |
141202 |
435.50 |
435.50 |
432.10 |
432.10 |
-5.80 |
64 |
3,026 |
+16 |
Dec15 |
141202 |
445.00 |
445.00 |
441.10 |
441.10 |
-5.60 |
75 |
1,228 |
+11 |
Total Volume and Open Interest |
6,636 |
74,351 |
+515 |
Cotton(ICE) |
Dec14 |
141202 |
61.03 |
61.03 |
60.08 |
60.75 |
+0.57 |
7 |
432 |
-7 |
Mar15 |
141202 |
59.20 |
59.88 |
58.97 |
59.38 |
+0.20 |
8,480 |
125,097 |
-861 |
May15 |
141202 |
60.14 |
60.79 |
59.83 |
60.28 |
+0.16 |
1,521 |
26,077 |
+35 |
Jul15 |
141202 |
61.04 |
61.48 |
60.70 |
61.13 |
+0.15 |
442 |
9,975 |
+132 |
Oct15 |
141202 |
62.59 |
62.59 |
62.59 |
62.59 |
+0.15 |
0 |
5 |
+0 |
Dec15 |
141202 |
63.30 |
63.85 |
63.17 |
63.79 |
+0.26 |
21 |
10,504 |
-5 |
Total Volume and Open Interest |
10,471 |
172,285 |
-706 |
Lumber(CME) |
Jan15 |
141202 |
327.9 |
332.7 |
327.6 |
328.9 |
+2.3 |
431 |
3,924 |
-68 |
Mar15 |
141202 |
327.7 |
332.4 |
327.7 |
329.3 |
+1.1 |
284 |
1,191 |
+210 |
May15 |
141202 |
332.0 |
332.0 |
330.0 |
332.0 |
+1.8 |
0 |
48 |
+0 |
Jul15 |
141202 |
338.5 |
339.0 |
337.0 |
338.5 |
+0.5 |
0 |
3 |
+0 |
Total Volume and Open Interest |
715 |
5,169 |
+142 |
Crude Oil(NYM) |
Jan15 |
141202 |
69.24 |
69.32 |
66.67 |
66.88 |
-2.12 |
552,882 |
342,057 |
+8,048 |
Feb15 |
141202 |
69.36 |
69.40 |
66.80 |
67.00 |
-2.10 |
79,242 |
107,189 |
+6,710 |
Mar15 |
141202 |
69.40 |
69.46 |
66.97 |
67.15 |
-2.06 |
59,146 |
130,915 |
+3,146 |
Apr15 |
141202 |
68.91 |
69.52 |
67.25 |
67.39 |
-2.02 |
25,672 |
47,031 |
+1,915 |
May15 |
141202 |
69.79 |
69.79 |
67.59 |
67.64 |
-1.98 |
21,789 |
42,129 |
+1,827 |
Jun15 |
141202 |
69.87 |
69.87 |
67.70 |
67.86 |
-1.93 |
53,799 |
139,988 |
+3,749 |
Jul15 |
141202 |
69.35 |
69.85 |
67.92 |
68.02 |
-1.87 |
6,646 |
37,983 |
+243 |
Aug15 |
141202 |
69.35 |
69.35 |
68.00 |
68.17 |
-1.81 |
4,362 |
29,970 |
-134 |
Sep15 |
141202 |
69.65 |
69.65 |
68.19 |
68.35 |
-1.76 |
7,741 |
53,667 |
-725 |
Oct15 |
141202 |
70.45 |
70.47 |
68.42 |
68.54 |
-1.73 |
3,821 |
29,688 |
+1,134 |
Nov15 |
141202 |
69.39 |
70.14 |
68.73 |
68.78 |
-1.69 |
3,904 |
24,357 |
+510 |
Dec15 |
141202 |
70.83 |
70.83 |
68.81 |
69.04 |
-1.66 |
41,162 |
162,276 |
+5,538 |
Jan16 |
141202 |
69.80 |
70.27 |
69.22 |
69.22 |
-1.63 |
369 |
32,159 |
+41 |
Feb16 |
141202 |
70.28 |
70.28 |
69.43 |
69.43 |
-1.60 |
172 |
12,163 |
+2 |
Mar16 |
141202 |
69.66 |
69.66 |
69.66 |
69.66 |
-1.56 |
647 |
19,123 |
+83 |
Apr16 |
141202 |
69.90 |
69.90 |
69.90 |
69.90 |
-1.53 |
109 |
7,350 |
+22 |
Total Volume and Open Interest |
883,726 |
1,432,110 |
+34,285 |
e-miNY Crude Oil(NYM) |
Dec14 |
141119 |
74.225 |
75.375 |
73.925 |
74.575 |
-0.025 |
6,996 |
4,201 |
-573 |
Jan15 |
141202 |
69.250 |
69.275 |
66.650 |
66.875 |
-2.125 |
24,966 |
4,585 |
+1,129 |
Feb15 |
141202 |
69.250 |
69.400 |
66.850 |
67.000 |
-2.100 |
1,878 |
1,567 |
+215 |
Mar15 |
141202 |
68.725 |
69.325 |
67.000 |
67.150 |
-2.050 |
196 |
898 |
+27 |
Apr15 |
141202 |
69.100 |
69.100 |
67.400 |
67.400 |
-2.000 |
18 |
10 |
+0 |
May15 |
141202 |
69.575 |
69.575 |
67.650 |
67.650 |
-1.975 |
15 |
31 |
+1 |
Jun15 |
141202 |
69.700 |
69.700 |
67.850 |
67.850 |
-1.950 |
19 |
68 |
+2 |
Jul15 |
141202 |
68.025 |
68.025 |
68.025 |
68.025 |
-1.875 |
2 |
15 |
+1 |
Aug15 |
141202 |
68.175 |
68.175 |
68.175 |
68.175 |
-1.800 |
4 |
6 |
+0 |
Sep15 |
141202 |
68.350 |
68.350 |
68.350 |
68.350 |
-1.750 |
4 |
11 |
+0 |
Total Volume and Open Interest |
27,113 |
7,309 |
+1,375 |
NY Harbor ULSD(NYM) |
Jan15 |
141202 |
221.63 |
222.01 |
214.96 |
215.44 |
-5.80 |
57,333 |
113,442 |
+1,456 |
Feb15 |
141202 |
221.05 |
221.05 |
214.31 |
214.77 |
-5.14 |
11,707 |
55,880 |
+1,646 |
Mar15 |
141202 |
219.70 |
219.70 |
213.57 |
213.94 |
-4.92 |
7,228 |
46,890 |
+610 |
Apr15 |
141202 |
218.03 |
218.03 |
212.81 |
213.08 |
-4.76 |
4,124 |
38,201 |
+234 |
May15 |
141202 |
217.32 |
217.85 |
213.12 |
213.19 |
-4.60 |
3,019 |
14,147 |
-228 |
Jun15 |
141202 |
217.43 |
219.39 |
213.52 |
213.95 |
-4.47 |
4,600 |
35,300 |
+2 |
Jul15 |
141202 |
219.05 |
219.45 |
215.29 |
215.29 |
-4.38 |
655 |
8,298 |
-51 |
Aug15 |
141202 |
218.93 |
219.53 |
216.45 |
216.57 |
-4.30 |
437 |
5,227 |
+0 |
Sep15 |
141202 |
220.57 |
221.82 |
217.89 |
217.89 |
-4.25 |
487 |
7,720 |
+67 |
Oct15 |
141202 |
221.21 |
222.35 |
219.29 |
219.29 |
-4.21 |
548 |
4,078 |
-2 |
Nov15 |
141202 |
223.55 |
223.75 |
220.62 |
220.62 |
-4.18 |
740 |
3,817 |
+26 |
Dec15 |
141202 |
226.37 |
226.37 |
221.60 |
221.77 |
-4.14 |
2,051 |
23,205 |
+419 |
Jan16 |
141202 |
225.99 |
226.45 |
222.77 |
222.77 |
-4.09 |
201 |
3,536 |
-12 |
Feb16 |
141202 |
226.22 |
227.47 |
222.91 |
222.91 |
-4.03 |
122 |
1,250 |
+72 |
Total Volume and Open Interest |
93,480 |
368,468 |
+2,051 |
RBOB Gasoline(NYM) |
Jan15 |
141202 |
188.58 |
189.12 |
180.65 |
181.16 |
-6.94 |
50,515 |
122,961 |
-1,044 |
Feb15 |
141202 |
189.59 |
189.59 |
181.62 |
182.14 |
-6.33 |
15,394 |
36,841 |
+2,469 |
Mar15 |
141202 |
191.08 |
191.08 |
183.66 |
184.18 |
-6.10 |
8,356 |
35,594 |
-374 |
Apr15 |
141202 |
208.50 |
208.93 |
203.75 |
204.03 |
-5.44 |
5,327 |
32,651 |
+1,047 |
May15 |
141202 |
210.53 |
210.53 |
204.76 |
205.06 |
-5.16 |
3,949 |
19,568 |
+264 |
Jun15 |
141202 |
210.27 |
210.50 |
203.92 |
204.39 |
-4.91 |
3,319 |
18,931 |
+520 |
Jul15 |
141202 |
205.66 |
206.03 |
203.10 |
203.10 |
-4.62 |
1,833 |
7,676 |
+22 |
Aug15 |
141202 |
202.89 |
203.26 |
201.04 |
201.31 |
-4.35 |
1,722 |
4,043 |
-57 |
Sep15 |
141202 |
201.28 |
202.05 |
199.00 |
199.00 |
-4.18 |
1,668 |
7,677 |
+93 |
Oct15 |
141202 |
189.96 |
189.96 |
186.75 |
186.75 |
-4.03 |
734 |
8,302 |
+137 |
Total Volume and Open Interest |
94,398 |
312,407 |
+243 |
e-miNY RBOB Gasoline(NYM) |
Jan15 |
141202 |
181.20 |
181.20 |
181.16 |
181.20 |
-6.90 |
|
|
|
Feb15 |
141202 |
182.10 |
182.14 |
182.10 |
182.10 |
-6.40 |
|
|
|
Mar15 |
141202 |
184.20 |
184.20 |
184.18 |
184.20 |
-6.10 |
|
|
|
Apr15 |
141202 |
204.00 |
204.03 |
204.00 |
204.00 |
-5.50 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Jan15 |
141202 |
4.023 |
4.026 |
3.856 |
3.874 |
-0.133 |
94,586 |
257,719 |
-3,100 |
Feb15 |
141202 |
4.011 |
4.020 |
3.859 |
3.877 |
-0.132 |
24,485 |
84,131 |
-639 |
Mar15 |
141202 |
3.951 |
3.966 |
3.813 |
3.831 |
-0.122 |
24,830 |
130,474 |
+720 |
Apr15 |
141202 |
3.651 |
3.655 |
3.558 |
3.568 |
-0.080 |
22,796 |
115,044 |
+2,304 |
May15 |
141202 |
3.616 |
3.616 |
3.535 |
3.548 |
-0.071 |
10,799 |
65,907 |
-1,759 |
Jun15 |
141202 |
3.636 |
3.642 |
3.561 |
3.574 |
-0.068 |
2,496 |
30,075 |
-8 |
Jul15 |
141202 |
3.666 |
3.666 |
3.592 |
3.605 |
-0.064 |
1,970 |
26,536 |
-74 |
Aug15 |
141202 |
3.674 |
3.674 |
3.601 |
3.613 |
-0.063 |
1,434 |
27,256 |
+53 |
Sep15 |
141202 |
3.650 |
3.654 |
3.588 |
3.597 |
-0.061 |
1,538 |
17,971 |
+26 |
Oct15 |
141202 |
3.687 |
3.687 |
3.611 |
3.623 |
-0.063 |
3,560 |
47,141 |
-261 |
Nov15 |
141202 |
3.767 |
3.767 |
3.702 |
3.710 |
-0.067 |
1,260 |
24,436 |
+34 |
Dec15 |
141202 |
3.955 |
3.955 |
3.893 |
3.898 |
-0.073 |
926 |
23,971 |
-9 |
Jan16 |
141202 |
4.080 |
4.080 |
4.028 |
4.033 |
-0.075 |
1,312 |
21,517 |
+202 |
Feb16 |
141202 |
4.051 |
4.051 |
4.015 |
4.015 |
-0.071 |
95 |
5,403 |
+23 |
Mar16 |
141202 |
3.990 |
3.990 |
3.948 |
3.951 |
-0.068 |
425 |
11,251 |
+163 |
Apr16 |
141202 |
3.766 |
3.775 |
3.746 |
3.747 |
-0.043 |
154 |
10,377 |
+74 |
Total Volume and Open Interest |
192,734 |
952,615 |
-2,252 |
Brent Crude Oil(ICE) |
Jan15 |
141202 |
72.51 |
73.03 |
70.40 |
70.54 |
-2.00 |
262,029 |
292,267 |
+2,067 |
Feb15 |
141202 |
73.01 |
73.40 |
70.79 |
70.93 |
-2.01 |
113,007 |
227,697 |
+3,166 |
Mar15 |
141202 |
73.40 |
73.90 |
71.37 |
71.49 |
-1.96 |
59,837 |
163,075 |
+4,429 |
Apr15 |
141202 |
73.91 |
74.39 |
71.95 |
72.06 |
-1.91 |
23,189 |
59,771 |
+794 |
May15 |
141202 |
74.42 |
74.88 |
72.52 |
72.62 |
-1.87 |
17,033 |
65,758 |
+2,472 |
Jun15 |
141202 |
74.92 |
75.37 |
73.06 |
73.17 |
-1.82 |
54,312 |
122,027 |
+88 |
Jul15 |
141202 |
75.40 |
75.80 |
73.60 |
73.71 |
-1.78 |
10,303 |
38,963 |
+882 |
Aug15 |
141202 |
75.82 |
76.12 |
74.06 |
74.16 |
-1.75 |
6,153 |
36,555 |
+25 |
Sep15 |
141202 |
76.18 |
76.46 |
74.44 |
74.54 |
-1.73 |
9,338 |
42,999 |
+404 |
Oct15 |
141202 |
75.93 |
76.03 |
74.94 |
74.94 |
-1.70 |
3,300 |
25,652 |
+548 |
Nov15 |
141202 |
76.86 |
76.86 |
75.35 |
75.35 |
-1.66 |
2,707 |
23,576 |
+475 |
Dec15 |
141202 |
77.25 |
77.68 |
75.62 |
75.72 |
-1.63 |
50,317 |
132,952 |
+2,925 |
Jan16 |
141202 |
76.35 |
76.35 |
76.09 |
76.09 |
-1.61 |
2,123 |
25,814 |
-260 |
Feb16 |
141202 |
77.61 |
77.72 |
76.48 |
76.48 |
-1.58 |
2,554 |
12,476 |
+240 |
Total Volume and Open Interest |
644,165 |
1,492,740 |
+22,069 |
Gas Oil(ICE) |
Dec14 |
141202 |
648.75 |
654.50 |
632.25 |
641.00 |
-5.75 |
31,739 |
83,926 |
-1,284 |
Jan15 |
141202 |
648.00 |
651.25 |
630.75 |
639.75 |
-4.00 |
69,573 |
122,335 |
-2,270 |
Feb15 |
141202 |
659.25 |
662.00 |
642.75 |
651.50 |
-2.00 |
21,830 |
62,325 |
-134 |
Mar15 |
141202 |
658.50 |
663.25 |
645.50 |
654.00 |
-1.00 |
7,237 |
29,514 |
+619 |
Apr15 |
141202 |
659.75 |
665.50 |
649.50 |
656.75 |
-0.50 |
3,242 |
19,785 |
+432 |
May15 |
141202 |
662.50 |
668.50 |
652.75 |
659.75 |
-0.25 |
2,381 |
16,564 |
+168 |
Jun15 |
141202 |
665.25 |
671.25 |
654.00 |
662.75 |
unch |
8,643 |
37,590 |
-575 |
Jul15 |
141202 |
668.75 |
674.25 |
659.50 |
666.25 |
+0.25 |
1,275 |
10,169 |
+13 |
Aug15 |
141202 |
671.75 |
677.50 |
663.25 |
669.75 |
+0.50 |
1,206 |
6,869 |
-119 |
Sep15 |
141202 |
675.00 |
680.75 |
665.00 |
673.25 |
+0.50 |
1,356 |
9,041 |
+221 |
Total Volume and Open Interest |
157,330 |
453,765 |
-2,528 |
Ethanol(CBOT) |
Dec14 |
141202 |
2.130 |
2.200 |
2.050 |
2.050 |
-0.118 |
48 |
89 |
-20 |
Jan15 |
141202 |
1.701 |
1.720 |
1.656 |
1.672 |
-0.064 |
65 |
2,109 |
-21 |
Feb15 |
141202 |
1.620 |
1.620 |
1.600 |
1.602 |
-0.059 |
49 |
794 |
+4 |
Mar15 |
141202 |
1.624 |
1.624 |
1.593 |
1.595 |
-0.049 |
17 |
810 |
-13 |
Apr15 |
141202 |
1.592 |
1.592 |
1.592 |
1.592 |
-0.048 |
0 |
578 |
+0 |
May15 |
141202 |
1.610 |
1.610 |
1.586 |
1.586 |
-0.047 |
0 |
386 |
+0 |
Jun15 |
141202 |
1.580 |
1.580 |
1.580 |
1.580 |
-0.047 |
0 |
272 |
+0 |
Jul15 |
141202 |
1.572 |
1.572 |
1.572 |
1.572 |
-0.044 |
0 |
173 |
+0 |
Total Volume and Open Interest |
179 |
5,303 |
-50 |
WTI Crude Oil(ICE) |
Jan15 |
141202 |
69.00 |
69.17 |
66.69 |
66.88 |
-2.12 |
48,290 |
63,863 |
-5,794 |
Feb15 |
141202 |
68.85 |
69.27 |
66.80 |
67.00 |
-2.10 |
10,660 |
32,445 |
+448 |
Mar15 |
141202 |
69.19 |
69.19 |
66.96 |
67.15 |
-2.06 |
9,150 |
42,755 |
+1,225 |
Apr15 |
141202 |
69.36 |
69.36 |
67.23 |
67.39 |
-2.02 |
4,484 |
10,892 |
+335 |
May15 |
141202 |
69.20 |
69.39 |
67.63 |
67.64 |
-1.98 |
2,981 |
9,804 |
+833 |
Jun15 |
141202 |
69.70 |
69.70 |
67.85 |
67.86 |
-1.93 |
8,520 |
54,475 |
+1,758 |
Jul15 |
141202 |
68.26 |
68.36 |
68.02 |
68.02 |
-1.87 |
1,271 |
4,987 |
-39 |
Aug15 |
141202 |
68.39 |
68.49 |
68.17 |
68.17 |
-1.81 |
597 |
2,504 |
+138 |
Sep15 |
141202 |
69.37 |
69.37 |
68.35 |
68.35 |
-1.76 |
697 |
13,746 |
+81 |
Oct15 |
141202 |
68.54 |
68.54 |
68.54 |
68.54 |
-1.73 |
308 |
2,644 |
+22 |
Nov15 |
141202 |
68.78 |
68.78 |
68.78 |
68.78 |
-1.69 |
187 |
6,250 |
-25 |
Dec15 |
141202 |
70.58 |
70.58 |
69.01 |
69.04 |
-1.66 |
8,618 |
80,904 |
+671 |
Jan16 |
141202 |
69.22 |
69.22 |
69.22 |
69.22 |
-1.63 |
110 |
6,866 |
+49 |
Feb16 |
141202 |
69.43 |
69.43 |
69.43 |
69.43 |
-1.60 |
24 |
716 |
-1 |
Mar16 |
141202 |
69.66 |
69.66 |
69.66 |
69.66 |
-1.56 |
0 |
2,011 |
+0 |
Apr16 |
141202 |
69.90 |
69.90 |
69.90 |
69.90 |
-1.53 |
0 |
2,438 |
+0 |
Total Volume and Open Interest |
97,461 |
404,555 |
-170 |
US Dollar Index(ICE) |
Dec14 |
141202 |
88.025 |
88.730 |
87.995 |
88.702 |
+0.720 |
26,820 |
90,302 |
+3,457 |
Mar15 |
141202 |
88.210 |
88.955 |
88.210 |
88.930 |
+0.740 |
783 |
7,135 |
+189 |
Jun15 |
141202 |
88.570 |
89.170 |
88.570 |
89.168 |
+0.735 |
41 |
514 |
+46 |
Total Volume and Open Interest |
27,650 |
98,130 |
+3,696 |
Australian Dollar(CME) |
Dec14 |
141202 |
84.85 |
85.36 |
84.25 |
84.39 |
-0.64 |
126,639 |
130,109 |
+1,958 |
Mar15 |
141202 |
84.35 |
84.78 |
83.70 |
83.83 |
-0.64 |
3,484 |
3,381 |
+860 |
Jun15 |
141202 |
83.52 |
83.52 |
83.30 |
83.30 |
-0.64 |
1 |
50 |
+0 |
Total Volume and Open Interest |
130,124 |
133,587 |
+2,818 |
British Pound(CME) |
Dec14 |
141202 |
157.29 |
157.42 |
156.30 |
156.36 |
-1.03 |
110,808 |
173,082 |
+5,506 |
Mar15 |
141202 |
157.18 |
157.30 |
156.21 |
156.26 |
-1.03 |
1,973 |
4,228 |
+950 |
Jun15 |
141202 |
156.50 |
156.50 |
156.14 |
156.14 |
-1.03 |
2 |
117 |
+0 |
Total Volume and Open Interest |
112,797 |
177,486 |
+6,451 |
Canadian Dollar(CME) |
Dec14 |
141202 |
88.29 |
88.32 |
87.51 |
87.64 |
-0.69 |
104,373 |
90,476 |
+2,447 |
Mar15 |
141202 |
88.08 |
88.13 |
87.33 |
87.45 |
-0.69 |
3,786 |
13,531 |
+1,001 |
Jun15 |
141202 |
87.89 |
87.89 |
87.20 |
87.26 |
-0.69 |
150 |
1,486 |
+41 |
Sep15 |
141202 |
87.06 |
87.06 |
87.06 |
87.06 |
-0.69 |
0 |
1,170 |
+0 |
Total Volume and Open Interest |
108,311 |
107,215 |
+3,491 |
Japanese Yen(CME) |
Dec14 |
141202 |
84.50 |
84.60 |
83.83 |
83.86 |
-0.70 |
164,540 |
251,682 |
+4,509 |
Mar15 |
141202 |
84.55 |
84.67 |
83.94 |
83.97 |
-0.69 |
5,090 |
10,357 |
+2,487 |
Jun15 |
141202 |
84.38 |
84.38 |
84.02 |
84.05 |
-0.70 |
11 |
186 |
+6 |
Total Volume and Open Interest |
169,641 |
262,272 |
+7,002 |
Swiss Franc(CME) |
Dec14 |
141202 |
103.67 |
103.72 |
102.78 |
102.82 |
-0.92 |
41,805 |
58,577 |
-1,225 |
Mar15 |
141202 |
103.80 |
103.81 |
102.91 |
102.93 |
-0.92 |
2,392 |
2,996 |
+1,992 |
Jun15 |
141202 |
103.06 |
103.06 |
103.06 |
103.06 |
-0.93 |
1 |
24 |
+0 |
Total Volume and Open Interest |
44,198 |
61,626 |
+767 |
EuroFX(CME) |
Dec14 |
141202 |
124.73 |
124.78 |
123.78 |
123.81 |
-0.98 |
233,459 |
447,958 |
-2,455 |
Mar15 |
141202 |
124.83 |
124.85 |
123.86 |
123.89 |
-0.98 |
9,039 |
17,891 |
+4,261 |
Jun15 |
141202 |
124.68 |
124.68 |
124.00 |
124.00 |
-0.98 |
36 |
1,157 |
-1 |
Total Volume and Open Interest |
242,536 |
467,128 |
+1,806 |
Mexican Peso(CME) |
Dec14 |
141202 |
714.75 |
715.00 |
706.75 |
707.75 |
-7.75 |
62,151 |
139,659 |
+4,206 |
Jan15 |
141202 |
706.50 |
706.50 |
706.50 |
706.50 |
-7.75 |
|
|
|
Total Volume and Open Interest |
67,418 |
190,768 |
+7,695 |
Brazilian Real(CME) |
Jan15 |
141202 |
386.10 |
387.65 |
384.65 |
385.20 |
-2.80 |
736 |
32,656 |
+227 |
Feb15 |
141202 |
381.75 |
381.75 |
381.25 |
381.75 |
-2.85 |
0 |
20,193 |
+0 |
Mar15 |
141202 |
380.00 |
380.00 |
377.95 |
378.75 |
-2.75 |
57 |
1,167 |
+0 |
Apr15 |
141202 |
375.50 |
375.50 |
375.50 |
375.50 |
-2.70 |
|
|
|
Total Volume and Open Interest |
793 |
63,176 |
-9,233 |
30-Year T-Bonds(CBOT) |
Dec14 |
141202 |
143~080 |
143~170 |
142~110 |
142~170 |
-1~000 |
52,884 |
100,562 |
-33,555 |
Mar15 |
141202 |
141~240 |
142~000 |
140~280 |
141~020 |
-1~000 |
210,558 |
846,671 |
+18,534 |
Jun15 |
141202 |
152~250 |
153~240 |
152~080 |
152~140 |
-1~100 |
138 |
761 |
+110 |
Total Volume and Open Interest |
263,580 |
947,994 |
-14,911 |
10-Year T-Notes(CBOT) |
Dec14 |
141202 |
127~125 |
127~165 |
126~285 |
126~305 |
-0~180 |
234,761 |
350,475 |
-116,882 |
Mar15 |
141202 |
126~250 |
126~265 |
126~085 |
126~110 |
-0~185 |
730,062 |
2,419,682 |
+34,819 |
Jun15 |
141202 |
125~110 |
125~295 |
125~110 |
125~110 |
-0~185 |
|
|
|
Total Volume and Open Interest |
964,823 |
2,770,157 |
-82,063 |
5-Year T-Notes(CBOT) |
Dec14 |
141202 |
120~034 |
120~050 |
119~262 |
119~270 |
-0~100 |
165,509 |
167,547 |
-94,900 |
Mar15 |
141202 |
119~120 |
119~140 |
119~022 |
119~032 |
-0~106 |
426,300 |
1,804,681 |
+74,803 |
Jun15 |
141202 |
118~126 |
118~234 |
118~126 |
118~126 |
-0~106 |
|
|
|
Total Volume and Open Interest |
591,809 |
1,972,228 |
-20,097 |
2 Year T-Notes(CBOT) |
Dec14 |
141202 |
109~306 |
109~306 |
109~282 |
109~286 |
-0~020 |
58,717 |
108,908 |
-26,806 |
Mar15 |
141202 |
109~182 |
109~182 |
109~150 |
109~154 |
-0~026 |
154,188 |
1,287,676 |
+15,196 |
Jun15 |
141202 |
109~074 |
109~102 |
109~074 |
109~074 |
-0~026 |
|
|
|
Total Volume and Open Interest |
212,905 |
1,396,584 |
-11,610 |
Eurodollars(CME) |
Dec14 |
141202 |
99.762 |
99.765 |
99.760 |
99.762 |
unch |
68,929 |
799,757 |
+1,537 |
Mar15 |
141202 |
99.750 |
99.750 |
99.735 |
99.735 |
-0.010 |
64,616 |
1,362,759 |
+5,075 |
Jun15 |
141202 |
99.645 |
99.645 |
99.615 |
99.620 |
-0.020 |
77,081 |
1,138,162 |
-787 |
Sep15 |
141202 |
99.470 |
99.470 |
99.430 |
99.435 |
-0.035 |
107,929 |
1,032,305 |
+9,734 |
Dec15 |
141202 |
99.245 |
99.250 |
99.200 |
99.205 |
-0.045 |
138,098 |
1,243,850 |
-7,233 |
Mar16 |
141202 |
99.015 |
99.020 |
98.960 |
98.965 |
-0.055 |
71,759 |
846,982 |
-9,743 |
Jun16 |
141202 |
98.780 |
98.780 |
98.715 |
98.720 |
-0.065 |
83,722 |
710,525 |
-4,324 |
Sep16 |
141202 |
98.535 |
98.540 |
98.470 |
98.475 |
-0.075 |
75,635 |
681,772 |
-1,500 |
Dec16 |
141202 |
98.305 |
98.310 |
98.230 |
98.240 |
-0.080 |
89,610 |
852,817 |
+769 |
Mar17 |
141202 |
98.115 |
98.120 |
98.040 |
98.050 |
-0.080 |
51,922 |
501,618 |
-3,344 |
Jun17 |
141202 |
97.935 |
97.940 |
97.860 |
97.870 |
-0.080 |
56,501 |
437,821 |
+5,563 |
Sep17 |
141202 |
97.785 |
97.790 |
97.710 |
97.720 |
-0.075 |
43,067 |
355,010 |
+1,732 |
Dec17 |
141202 |
97.640 |
97.650 |
97.570 |
97.580 |
-0.075 |
43,625 |
361,444 |
-2,733 |
Mar18 |
141202 |
97.535 |
97.540 |
97.460 |
97.470 |
-0.080 |
27,073 |
264,143 |
-408 |
Jun18 |
141202 |
97.435 |
97.440 |
97.365 |
97.370 |
-0.080 |
20,918 |
167,592 |
+1,424 |
Sep18 |
141202 |
97.350 |
97.355 |
97.275 |
97.285 |
-0.080 |
16,252 |
115,012 |
+3,267 |
Dec18 |
141202 |
97.265 |
97.270 |
97.190 |
97.200 |
-0.085 |
11,141 |
220,493 |
-684 |
Mar19 |
141202 |
97.195 |
97.205 |
97.120 |
97.135 |
-0.085 |
10,741 |
124,019 |
+877 |
Total Volume and Open Interest |
1,077,581 |
11,487,778 |
-349 |
Ultra T-Bond(CBOT) |
Dec14 |
141202 |
159~17 |
159~31 |
158~06 |
158~13 |
-1~18 |
16,211 |
77,726 |
-8,844 |
Mar15 |
141202 |
159~15 |
159~27 |
158~01 |
158~10 |
-1~20 |
62,196 |
509,495 |
+9,488 |
Jun15 |
141202 |
156~29 |
158~17 |
156~29 |
156~29 |
-1~20 |
|
|
|
Total Volume and Open Interest |
78,407 |
587,221 |
+644 |
30 Day Federal Funds(CBOT) |
Dec14 |
141202 |
99.890 |
99.890 |
99.885 |
99.887 |
-0.003 |
1 |
63,623 |
-1 |
Jan15 |
141202 |
99.885 |
99.890 |
99.885 |
99.890 |
unch |
169 |
53,693 |
+53 |
Feb15 |
141202 |
99.885 |
99.885 |
99.875 |
99.885 |
unch |
549 |
65,261 |
-431 |
Mar15 |
141202 |
99.875 |
99.880 |
99.870 |
99.875 |
unch |
353 |
68,818 |
-184 |
Apr15 |
141202 |
99.870 |
99.870 |
99.865 |
99.865 |
-0.005 |
362 |
67,348 |
+307 |
May15 |
141202 |
99.860 |
99.860 |
99.845 |
99.850 |
-0.005 |
1,947 |
86,153 |
+931 |
Total Volume and Open Interest |
9,886 |
694,178 |
-41,352 |
3-Mth Euro-Yen(CME) |
Dec14 |
141202 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
141202 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
141202 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Sep15 |
141202 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec15 |
141202 |
99.830 |
99.830 |
99.830 |
99.830 |
unch |
|
|
|
Mar16 |
141202 |
99.690 |
99.690 |
99.690 |
99.690 |
unch |
|
|
|
Jun16 |
141202 |
99.550 |
99.550 |
99.550 |
99.550 |
unch |
|
|
|
Sep16 |
141202 |
99.410 |
99.410 |
99.410 |
99.410 |
unch |
|
|
|
Dec16 |
141202 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
|
|
|
Mar17 |
141202 |
99.610 |
99.610 |
99.610 |
99.610 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec14 |
141202 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
141202 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
141202 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
1 |
+0 |
Sep15 |
141202 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
141202 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
0 |
33 |
+0 |
Mar16 |
141202 |
99.69 |
99.69 |
99.69 |
99.69 |
unch |
|
|
|
Jun16 |
141202 |
99.55 |
99.55 |
99.55 |
99.55 |
unch |
|
|
|
Sep16 |
141202 |
99.41 |
99.41 |
99.41 |
99.41 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
69 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec14 |
141202 |
146.82 |
146.98 |
146.66 |
146.95 |
+0.14 |
1,281 |
21,119 |
+116 |
Mar15 |
141202 |
146.60 |
146.73 |
146.50 |
146.71 |
+0.11 |
19 |
134 |
+5 |
Jun15 |
141202 |
146.14 |
146.14 |
146.14 |
146.14 |
+0.11 |
|
|
|
Total Volume and Open Interest |
1,300 |
21,253 |
+121 |
Euro-Bund(EUREX) |
Dec14 |
141202 |
152.20 |
152.54 |
152.15 |
152.29 |
-0.24 |
504,952 |
1,132,757 |
-40,484 |
Mar15 |
141202 |
153.03 |
153.37 |
153.00 |
153.12 |
-0.27 |
89,533 |
178,600 |
+19,659 |
Jun15 |
141202 |
151.69 |
151.71 |
151.69 |
151.71 |
-0.07 |
7 |
19 |
+7 |
Total Volume and Open Interest |
594,492 |
1,311,376 |
-20,818 |
Euro-Bobl(EUREX) |
Dec14 |
141202 |
128.00 |
128.15 |
127.97 |
128.09 |
unch |
270,919 |
895,403 |
-31,048 |
Mar15 |
141202 |
129.34 |
129.46 |
129.34 |
129.40 |
-0.03 |
65,663 |
81,015 |
+8,011 |
Jun15 |
141202 |
128.09 |
128.09 |
128.09 |
128.09 |
unch |
|
|
|
Total Volume and Open Interest |
336,582 |
976,418 |
-23,037 |
3-Mth Euribor(EUREX) |
Dec14 |
141202 |
99.915 |
99.915 |
99.915 |
99.915 |
unch |
0 |
3,870 |
+0 |
Mar15 |
141202 |
99.915 |
99.920 |
99.915 |
99.920 |
+0.005 |
0 |
3,513 |
+0 |
Jun15 |
141202 |
99.925 |
99.925 |
99.925 |
99.925 |
+0.005 |
0 |
2,099 |
+0 |
Total Volume and Open Interest |
0 |
50,926 |
+0 |
Long Gilt(LIFFE) |
Dec14 |
141202 |
118~18 |
118~18 |
117~28 |
118~01 |
-0~25 |
24,269 |
41,827 |
-10,716 |
Mar15 |
141202 |
117~24 |
117~24 |
117~00 |
117~06 |
-0~24 |
136,434 |
444,750 |
+7,287 |
Total Volume and Open Interest |
160,703 |
486,577 |
-3,429 |
3-Mth Short Sterling(LIFFE) |
Dec14 |
141202 |
99.44 |
99.44 |
99.43 |
99.44 |
unch |
12,167 |
389,983 |
-1,903 |
Mar15 |
141202 |
99.39 |
99.40 |
99.38 |
99.39 |
-0.01 |
20,725 |
414,302 |
+1,065 |
Jun15 |
141202 |
99.33 |
99.34 |
99.31 |
99.33 |
-0.01 |
21,441 |
478,921 |
-1,475 |
Sep15 |
141202 |
99.25 |
99.25 |
99.21 |
99.23 |
-0.02 |
42,313 |
341,796 |
+15,486 |
Dec15 |
141202 |
99.12 |
99.13 |
99.07 |
99.09 |
-0.05 |
32,632 |
341,030 |
-1,137 |
Mar16 |
141202 |
99.00 |
99.00 |
98.94 |
98.96 |
-0.05 |
22,106 |
248,966 |
+319 |
Total Volume and Open Interest |
250,097 |
3,368,741 |
+11,562 |
3-Mth Euribor(LIFFE) |
Dec14 |
141202 |
99.910 |
99.920 |
99.910 |
99.920 |
+0.005 |
11,617 |
449,272 |
+669 |
Mar15 |
141202 |
99.905 |
99.920 |
99.905 |
99.920 |
+0.005 |
16,233 |
399,721 |
-594 |
Jun15 |
141202 |
99.920 |
99.930 |
99.915 |
99.925 |
+0.005 |
14,250 |
353,002 |
+1,887 |
Total Volume and Open Interest |
176,637 |
3,348,258 |
+8,693 |
3-Mth Aus T-Bills(SFE) |
Dec14 |
141202 |
97.26 |
97.27 |
97.25 |
97.25 |
-0.01 |
5,065 |
90,841 |
-3,081 |
Mar15 |
141202 |
97.36 |
97.40 |
97.33 |
97.34 |
-0.03 |
31,380 |
226,808 |
-8,619 |
Jun15 |
141202 |
97.42 |
97.47 |
97.38 |
97.40 |
-0.03 |
18,742 |
205,897 |
-5,298 |
Sep15 |
141202 |
97.45 |
97.49 |
97.40 |
97.41 |
-0.04 |
15,387 |
157,058 |
+26 |
Dec15 |
141202 |
97.43 |
97.47 |
97.38 |
97.40 |
-0.04 |
14,217 |
101,157 |
+510 |
Mar16 |
141202 |
97.40 |
97.43 |
97.34 |
97.35 |
-0.05 |
7,396 |
60,244 |
+156 |
Jun16 |
141202 |
97.35 |
97.39 |
97.31 |
97.31 |
-0.05 |
4,003 |
29,763 |
+1,421 |
Sep16 |
141202 |
97.31 |
97.35 |
97.27 |
97.27 |
-0.05 |
2,130 |
25,817 |
-270 |
Dec16 |
141202 |
97.30 |
97.30 |
97.23 |
97.24 |
-0.04 |
386 |
4,894 |
+212 |
Mar17 |
141202 |
97.26 |
97.26 |
97.19 |
97.19 |
-0.05 |
333 |
4,260 |
+330 |
Total Volume and Open Interest |
99,054 |
911,957 |
-14,598 |
10-Year Aus T-Bonds(SFE) |
Dec14 |
141202 |
96.98 |
96.98 |
96.86 |
96.87 |
-0.11 |
52,629 |
689,656 |
-9,305 |
Mar15 |
141202 |
96.96 |
96.96 |
96.86 |
96.86 |
-0.11 |
750 |
987 |
+748 |
Total Volume and Open Interest |
53,379 |
690,643 |
-8,557 |
3-Year Aus T-Bonds(SFE) |
Dec14 |
141202 |
97.64 |
97.65 |
97.56 |
97.57 |
-0.08 |
126,814 |
676,511 |
-7,638 |
Mar15 |
141202 |
97.64 |
97.64 |
97.59 |
97.59 |
-0.06 |
|
|
|
Total Volume and Open Interest |
126,814 |
676,511 |
-7,638 |
Gold(CMX) |
Dec14 |
141202 |
1212.3 |
1212.3 |
1191.3 |
1199.2 |
-18.8 |
11,175 |
4,536 |
-6,971 |
Feb15 |
141202 |
1212.6 |
1212.6 |
1191.4 |
1199.4 |
-18.7 |
254,472 |
238,915 |
+2,161 |
Apr15 |
141202 |
1207.9 |
1210.3 |
1193.0 |
1199.9 |
-18.8 |
3,748 |
44,899 |
+996 |
Jun15 |
141202 |
1213.0 |
1213.0 |
1193.9 |
1200.4 |
-18.9 |
1,235 |
30,283 |
+65 |
Aug15 |
141202 |
1214.2 |
1214.2 |
1199.0 |
1200.8 |
-18.9 |
266 |
7,685 |
-17 |
Oct15 |
141202 |
1210.5 |
1210.5 |
1201.1 |
1201.3 |
-18.9 |
56 |
2,626 |
-6 |
Dec15 |
141202 |
1210.9 |
1210.9 |
1196.0 |
1201.9 |
-18.9 |
487 |
20,364 |
+70 |
Feb16 |
141202 |
1211.9 |
1211.9 |
1202.8 |
1202.8 |
-18.8 |
0 |
2,407 |
+0 |
Apr16 |
141202 |
1212.3 |
1212.3 |
1203.9 |
1203.9 |
-18.7 |
1 |
264 |
+1 |
Jun16 |
141202 |
1204.5 |
1205.2 |
1204.5 |
1205.2 |
-18.7 |
7 |
4,443 |
+4 |
Aug16 |
141202 |
1206.9 |
1206.9 |
1206.9 |
1206.9 |
-18.6 |
|
|
|
Oct16 |
141202 |
1208.8 |
1208.8 |
1208.8 |
1208.8 |
-18.6 |
|
|
|
Total Volume and Open Interest |
273,164 |
372,859 |
-3,969 |
Silver(CMX) |
Dec14 |
141202 |
1644.0 |
1647.5 |
1607.0 |
1640.8 |
-24.0 |
5,086 |
1,735 |
-2,215 |
Mar15 |
141202 |
1649.5 |
1653.5 |
1607.0 |
1645.6 |
-23.6 |
72,003 |
110,741 |
+3,179 |
May15 |
141202 |
1646.0 |
1654.0 |
1619.0 |
1648.3 |
-23.5 |
752 |
9,749 |
+86 |
Jul15 |
141202 |
1649.5 |
1653.5 |
1631.0 |
1650.9 |
-23.3 |
577 |
7,165 |
+259 |
Sep15 |
141202 |
1638.5 |
1655.5 |
1630.5 |
1653.2 |
-23.1 |
234 |
2,389 |
+11 |
Dec15 |
141202 |
1657.0 |
1660.0 |
1625.0 |
1656.3 |
-22.9 |
364 |
12,580 |
+26 |
Mar16 |
141202 |
1659.6 |
1659.6 |
1659.6 |
1659.6 |
-22.5 |
8 |
381 |
+1 |
Total Volume and Open Interest |
79,967 |
155,108 |
+1,232 |
Platinum(NYMEX) |
Jan15 |
141202 |
1239.5 |
1239.6 |
1212.5 |
1217.5 |
-24.1 |
15,947 |
56,629 |
-340 |
Apr15 |
141202 |
1239.6 |
1239.6 |
1214.9 |
1219.2 |
-24.1 |
907 |
7,352 |
+400 |
Jul15 |
141202 |
1219.9 |
1220.6 |
1219.9 |
1220.6 |
-24.0 |
5 |
216 |
-1 |
Oct15 |
141202 |
1223.3 |
1223.3 |
1223.3 |
1223.3 |
-24.0 |
0 |
6 |
+0 |
Total Volume and Open Interest |
16,859 |
64,214 |
+59 |
Palladium(NYMEX) |
Dec14 |
141202 |
806.70 |
809.05 |
797.55 |
803.05 |
-5.05 |
708 |
563 |
-422 |
Mar15 |
141202 |
805.50 |
811.95 |
796.20 |
803.75 |
-4.35 |
6,789 |
30,905 |
+118 |
Jun15 |
141202 |
799.65 |
810.65 |
799.65 |
804.65 |
-4.35 |
1 |
242 |
+0 |
Total Volume and Open Interest |
7,512 |
31,721 |
-300 |
Copper(CMX) |
Dec14 |
141202 |
292.25 |
292.25 |
287.75 |
291.35 |
-1.70 |
4,445 |
3,435 |
-1,632 |
Mar15 |
141202 |
289.90 |
289.90 |
284.40 |
289.15 |
-0.65 |
107,848 |
128,079 |
+6,479 |
May15 |
141202 |
289.50 |
289.50 |
284.60 |
289.05 |
-0.50 |
2,541 |
15,835 |
+42 |
Jul15 |
141202 |
288.90 |
289.30 |
285.30 |
289.25 |
-0.50 |
947 |
4,751 |
+125 |
Sep15 |
141202 |
285.80 |
289.60 |
285.45 |
289.55 |
-0.45 |
383 |
4,660 |
+60 |
Total Volume and Open Interest |
117,218 |
164,062 |
+5,157 |
DJIA Index(CBOT) |
Dec14 |
141202 |
17765 |
17885 |
17764 |
17862 |
+107 |
41 |
10,691 |
-5 |
Mar15 |
141202 |
17747 |
17800 |
17747 |
17794 |
+107 |
0 |
7 |
+0 |
Jun15 |
141202 |
17708 |
17708 |
17601 |
17708 |
+107 |
|
|
|
Sep15 |
141202 |
17618 |
17618 |
17511 |
17618 |
+107 |
|
|
|
Total Volume and Open Interest |
41 |
10,698 |
-5 |
E-mini DJIA Index(CBOT) |
Dec14 |
141202 |
17755 |
17886 |
17755 |
17862 |
+107 |
82,524 |
140,445 |
+306 |
Mar15 |
141202 |
17693 |
17813 |
17691 |
17794 |
+107 |
173 |
2,365 |
+9 |
Jun15 |
141202 |
17708 |
17708 |
17708 |
17708 |
+107 |
0 |
22 |
+0 |
Sep15 |
141202 |
17618 |
17618 |
17618 |
17618 |
+107 |
|
|
|
Total Volume and Open Interest |
82,697 |
142,832 |
+315 |
S & P 500(CME) |
Dec14 |
141202 |
2051.40 |
2068.00 |
2051.10 |
2065.90 |
+15.10 |
5,176 |
139,219 |
-405 |
Mar15 |
141202 |
2046.00 |
2060.00 |
2046.00 |
2058.70 |
+15.10 |
15 |
9,733 |
-10 |
Jun15 |
141202 |
2051.40 |
2052.70 |
2051.40 |
2051.40 |
+15.20 |
15 |
3,368 |
-3 |
Sep15 |
141202 |
2044.60 |
2045.90 |
2044.60 |
2044.60 |
+15.20 |
0 |
76 |
+0 |
Total Volume and Open Interest |
5,206 |
152,409 |
-418 |
S & P 500 E-Mini(Globex) |
Dec14 |
141202 |
2051.00 |
2068.00 |
2050.75 |
2066.00 |
+15.25 |
783,116 |
2,959,182 |
+13,996 |
Mar15 |
141202 |
2044.25 |
2061.00 |
2044.00 |
2058.75 |
+15.25 |
7,925 |
132,949 |
+3,584 |
Total Volume and Open Interest |
791,076 |
3,095,375 |
+17,578 |
NASDAQ 100(CME) |
Dec14 |
141202 |
4291.00 |
4314.50 |
4286.00 |
4305.50 |
+19.00 |
533 |
13,413 |
-102 |
Mar15 |
141202 |
4300.30 |
4300.30 |
4300.30 |
4300.30 |
+19.00 |
0 |
85 |
+0 |
Jun15 |
141202 |
4288.30 |
4288.30 |
4288.30 |
4288.30 |
+19.00 |
|
|
|
Total Volume and Open Interest |
533 |
13,498 |
-102 |
NASDAQ 100 E-Mini(Globex) |
Dec14 |
141202 |
4287.00 |
4314.80 |
4285.00 |
4305.50 |
+19.00 |
134,101 |
367,350 |
+588 |
Mar15 |
141202 |
4282.80 |
4309.80 |
4280.00 |
4300.30 |
+19.00 |
1,109 |
3,502 |
+187 |
Total Volume and Open Interest |
135,211 |
370,918 |
+776 |
S & P Midcap 400(CME) |
Dec14 |
141202 |
1431.30 |
1431.30 |
1431.30 |
1431.30 |
+8.00 |
0 |
2,840 |
-55 |
Mar15 |
141202 |
1427.90 |
1427.90 |
1427.90 |
1427.90 |
+8.00 |
|
|
|
Jun15 |
141202 |
1425.90 |
1425.90 |
1425.90 |
1425.90 |
+8.00 |
|
|
|
Total Volume and Open Interest |
0 |
2,840 |
-55 |
Volatility Index(CBOE) |
Dec14 |
141202 |
15.55 |
15.62 |
14.20 |
14.25 |
-1.35 |
53,492 |
162,837 |
-2,449 |
Jan15 |
141202 |
16.60 |
16.65 |
15.50 |
15.55 |
-1.10 |
23,921 |
86,680 |
+7,672 |
Feb15 |
141202 |
17.35 |
17.35 |
16.42 |
16.45 |
-0.90 |
10,636 |
43,670 |
+1,228 |
Mar15 |
141202 |
17.75 |
17.77 |
16.90 |
16.95 |
-0.80 |
6,599 |
33,147 |
+677 |
Total Volume and Open Interest |
102,540 |
377,973 |
+7,972 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec14 |
141202 |
17550 |
17835 |
17465 |
17785 |
+235 |
14,727 |
68,256 |
+481 |
Mar15 |
141202 |
17585 |
17910 |
17545 |
17865 |
+240 |
254 |
3,817 |
+72 |
Total Volume and Open Interest |
14,981 |
72,073 |
+553 |
Nikkei 225(SGX) |
Dec14 |
141202 |
17545 |
17700 |
17410 |
17670 |
+110 |
70,948 |
319,724 |
+785 |
Mar15 |
141202 |
17530 |
17675 |
17415 |
17645 |
+105 |
404 |
5,322 |
-85 |
Jun15 |
141202 |
17555 |
17555 |
17555 |
17555 |
+110 |
0 |
2,606 |
+0 |
Total Volume and Open Interest |
71,441 |
336,091 |
+644 |
CAC 40(EURONEXT) |
Dec14 |
141202 |
4387.0 |
4417.0 |
4365.0 |
4380.5 |
+10.0 |
70,169 |
0 |
+0 |
Jan15 |
141202 |
4380.5 |
4419.5 |
4370.0 |
4383.5 |
+10.5 |
53 |
9,904 |
+11 |
Feb15 |
141202 |
4383.5 |
4383.5 |
4383.5 |
4383.5 |
+11.0 |
|
|
|
Total Volume and Open Interest |
70,331 |
268,124 |
+268,124 |
Hang Seng Index(HKFE) |
Dec14 |
141202 |
23293 |
23808 |
23201 |
23684 |
+390 |
44,037 |
110,912 |
+338 |
Jan15 |
141202 |
23293 |
23821 |
23228 |
23708 |
+388 |
375 |
289 |
+289 |
Total Volume and Open Interest |
44,538 |
113,722 |
-12,593 |
DAX(EUREX) |
Dec14 |
141202 |
9983.0 |
10043.0 |
9911.5 |
9941.5 |
-18.0 |
81,023 |
133,427 |
+1,676 |
Mar15 |
141202 |
9991.0 |
10052.5 |
9926.0 |
9952.5 |
-18.5 |
646 |
26,150 |
+245 |
Jun15 |
141202 |
10007.0 |
10053.5 |
9942.0 |
9968.5 |
-18.5 |
16 |
1,128 |
+0 |
Total Volume and Open Interest |
81,685 |
160,705 |
+1,921 |
FT-SE 100(EURONEXT) |
Dec14 |
141202 |
6691.00 |
6758.00 |
6686.00 |
6734.50 |
+75.00 |
87,407 |
572,703 |
-12,259 |
Mar15 |
141202 |
6642.00 |
6703.00 |
6642.00 |
6680.50 |
+74.00 |
137 |
21,520 |
-466 |
Jun15 |
141202 |
6623.50 |
6623.50 |
6623.50 |
6623.50 |
+74.00 |
0 |
85 |
+0 |
Total Volume and Open Interest |
87,544 |
594,308 |
-12,725 |
SPI 200(SFE) |
Dec14 |
141202 |
5211.0 |
5295.0 |
5183.0 |
5290.0 |
+78.0 |
26,994 |
230,692 |
+2,625 |
Mar15 |
141202 |
5159.0 |
5251.0 |
5148.0 |
5248.0 |
+79.0 |
199 |
3,047 |
-44 |
Jun15 |
141202 |
5247.0 |
5247.0 |
5247.0 |
5247.0 |
+79.0 |
51 |
2,733 |
-12 |
Total Volume and Open Interest |
27,321 |
238,058 |
+2,626 |
FTSE MIB(ISE) |
Dec14 |
141202 |
19805.00 |
19950.00 |
19610.00 |
19794.00 |
+84.00 |
21,021 |
44,093 |
-604 |
Mar15 |
141202 |
19790.00 |
19970.00 |
19650.00 |
19826.00 |
+84.00 |
77 |
975 |
+2 |
Jun15 |
141202 |
19471.00 |
19471.00 |
19471.00 |
19471.00 |
+84.00 |
|
|
|
Total Volume and Open Interest |
21,098 |
45,068 |
-602 |
KOSPI 200(KFE) |
Dec14 |
141202 |
251.05 |
251.50 |
250.05 |
251.45 |
+0.15 |
96,457 |
127,702 |
+498 |
Mar15 |
141202 |
249.60 |
250.10 |
248.70 |
250.10 |
+0.25 |
565 |
9,135 |
+2,118 |
Jun15 |
141202 |
250.00 |
251.10 |
250.00 |
251.10 |
-0.25 |
1 |
1,296 |
+0 |
Total Volume and Open Interest |
97,023 |
138,842 |
+2,616 |
GSCI(CME) |
Dec14 |
141202 |
482.65 |
494.25 |
482.65 |
482.65 |
-11.55 |
212 |
9,818 |
+81 |
Jan15 |
141202 |
482.50 |
495.60 |
482.50 |
484.40 |
-11.15 |
1 |
343 |
+1 |
Feb15 |
141202 |
485.70 |
496.90 |
485.70 |
485.70 |
-11.15 |
|
|
|
Total Volume and Open Interest |
213 |
10,161 |
+82 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|