|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri December 05, 2014 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Jan15 |
141205 |
1009.75 |
1046.00 |
1003.50 |
1036.00 |
+25.50 |
110,020 |
265,313 |
-2,629 |
| Mar15 |
141205 |
1016.75 |
1047.00 |
1010.00 |
1042.00 |
+24.75 |
48,436 |
159,451 |
+7,685 |
| May15 |
141205 |
1023.00 |
1052.50 |
1016.50 |
1048.25 |
+24.50 |
15,550 |
78,628 |
+1,078 |
| Jul15 |
141205 |
1028.00 |
1058.00 |
1021.25 |
1053.50 |
+24.75 |
14,531 |
78,443 |
+1,328 |
| Aug15 |
141205 |
1024.75 |
1054.50 |
1024.75 |
1052.25 |
+24.25 |
287 |
4,549 |
-12 |
| Sep15 |
141205 |
1004.00 |
1033.75 |
1001.00 |
1031.00 |
+24.00 |
301 |
1,158 |
+134 |
| Nov15 |
141205 |
989.75 |
1016.75 |
984.00 |
1013.75 |
+22.75 |
4,600 |
89,904 |
-557 |
| Jan16 |
141205 |
992.50 |
1022.00 |
992.25 |
1019.75 |
+22.50 |
56 |
1,511 |
+1 |
| Mar16 |
141205 |
1018.00 |
1025.50 |
1003.25 |
1025.50 |
+22.25 |
13 |
811 |
+5 |
| May16 |
141205 |
1029.00 |
1029.00 |
1006.75 |
1029.00 |
+22.25 |
2 |
343 |
+0 |
| Jul16 |
141205 |
1034.50 |
1034.50 |
1012.25 |
1034.50 |
+22.25 |
10 |
330 |
+6 |
| Aug16 |
141205 |
1034.75 |
1034.75 |
1012.50 |
1034.75 |
+22.25 |
0 |
28 |
+0 |
| Sep16 |
141205 |
1022.50 |
1022.50 |
1000.25 |
1022.50 |
+22.25 |
0 |
14 |
+0 |
| Nov16 |
141205 |
1004.50 |
1022.25 |
998.75 |
1020.25 |
+21.50 |
86 |
2,101 |
-1 |
| Total Volume and Open Interest |
193,892 |
682,789 |
+7,038 |
| Soybean Meal(CBOT) |
| Dec14 |
141205 |
386.00 |
395.90 |
383.00 |
394.20 |
+8.50 |
1,970 |
4,243 |
-1,484 |
| Jan15 |
141205 |
358.60 |
367.80 |
354.80 |
366.40 |
+8.60 |
32,837 |
119,920 |
-2,898 |
| Mar15 |
141205 |
345.50 |
355.80 |
342.00 |
354.20 |
+9.30 |
20,039 |
109,880 |
+1,146 |
| May15 |
141205 |
341.10 |
350.90 |
337.60 |
349.40 |
+8.80 |
9,973 |
47,172 |
+698 |
| Jul15 |
141205 |
340.20 |
349.70 |
337.00 |
348.20 |
+8.30 |
5,640 |
39,779 |
+854 |
| Aug15 |
141205 |
338.70 |
347.70 |
336.50 |
347.30 |
+8.20 |
437 |
6,945 |
-15 |
| Sep15 |
141205 |
335.50 |
345.50 |
334.00 |
344.30 |
+7.50 |
444 |
5,328 |
+73 |
| Oct15 |
141205 |
328.80 |
338.10 |
328.80 |
338.10 |
+7.40 |
191 |
5,100 |
+37 |
| Dec15 |
141205 |
328.70 |
336.90 |
325.50 |
335.70 |
+7.00 |
1,097 |
20,019 |
+125 |
| Jan16 |
141205 |
334.30 |
336.40 |
329.30 |
336.40 |
+7.10 |
63 |
1,195 |
+13 |
| Total Volume and Open Interest |
72,723 |
360,649 |
-1,431 |
| Soybean Oil(CBOT) |
| Dec14 |
141205 |
31.60 |
32.10 |
31.60 |
32.01 |
+0.41 |
1,197 |
1,409 |
-689 |
| Jan15 |
141205 |
31.74 |
32.29 |
31.65 |
32.08 |
+0.38 |
56,028 |
145,294 |
-5,279 |
| Mar15 |
141205 |
31.94 |
32.50 |
31.85 |
32.30 |
+0.39 |
28,849 |
97,277 |
+466 |
| May15 |
141205 |
32.13 |
32.73 |
32.05 |
32.53 |
+0.40 |
13,036 |
40,464 |
+116 |
| Jul15 |
141205 |
32.36 |
32.96 |
32.28 |
32.77 |
+0.41 |
11,340 |
40,539 |
+155 |
| Aug15 |
141205 |
32.49 |
32.91 |
32.42 |
32.81 |
+0.39 |
864 |
6,991 |
+267 |
| Sep15 |
141205 |
32.47 |
32.93 |
32.36 |
32.81 |
+0.38 |
734 |
5,793 |
+177 |
| Oct15 |
141205 |
32.46 |
32.66 |
32.28 |
32.66 |
+0.38 |
599 |
5,508 |
+169 |
| Dec15 |
141205 |
32.26 |
32.83 |
32.23 |
32.66 |
+0.37 |
2,914 |
27,333 |
+393 |
| Jan16 |
141205 |
32.82 |
32.82 |
32.46 |
32.82 |
+0.36 |
120 |
1,594 |
+15 |
| Total Volume and Open Interest |
115,683 |
375,008 |
-4,210 |
| Canola(WCE) |
| Jan15 |
141205 |
411.2 |
423.3 |
410.5 |
422.7 |
+10.0 |
10,567 |
55,125 |
-1,868 |
| Mar15 |
141205 |
408.0 |
421.5 |
408.0 |
420.9 |
+10.0 |
6,276 |
63,361 |
+1,043 |
| May15 |
141205 |
411.4 |
423.9 |
411.1 |
423.3 |
+10.6 |
2,162 |
13,625 |
+747 |
| Jul15 |
141205 |
412.4 |
425.1 |
412.2 |
424.5 |
+10.7 |
1,230 |
10,996 |
+95 |
| Nov15 |
141205 |
408.1 |
422.2 |
408.1 |
422.2 |
+11.7 |
135 |
5,961 |
-86 |
| Total Volume and Open Interest |
20,384 |
149,775 |
-55 |
| Corn(CBOT) |
| Dec14 |
141205 |
375.25 |
382.50 |
372.25 |
381.50 |
+5.50 |
8,079 |
21,212 |
-2,828 |
| Mar15 |
141205 |
388.75 |
396.00 |
386.00 |
395.00 |
+5.25 |
93,855 |
666,565 |
+3,872 |
| May15 |
141205 |
397.25 |
404.50 |
394.25 |
403.50 |
+5.25 |
15,110 |
153,574 |
+2,337 |
| Jul15 |
141205 |
404.00 |
411.00 |
401.00 |
410.00 |
+5.25 |
11,070 |
136,998 |
+913 |
| Sep15 |
141205 |
407.50 |
415.00 |
405.25 |
414.00 |
+5.00 |
4,934 |
29,034 |
-282 |
| Dec15 |
141205 |
417.00 |
423.75 |
414.25 |
422.75 |
+5.00 |
7,542 |
154,635 |
+1,047 |
| Mar16 |
141205 |
425.75 |
432.00 |
423.25 |
431.75 |
+5.00 |
750 |
23,285 |
+103 |
| May16 |
141205 |
432.75 |
438.25 |
432.75 |
438.00 |
+4.75 |
282 |
1,769 |
+121 |
| Jul16 |
141205 |
438.00 |
443.00 |
436.50 |
443.00 |
+4.25 |
145 |
2,623 |
+95 |
| Sep16 |
141205 |
431.50 |
434.75 |
430.00 |
434.75 |
+4.75 |
10 |
737 |
+5 |
| Total Volume and Open Interest |
141,865 |
1,197,587 |
+5,421 |
| Wheat(CBOT) |
| Dec14 |
141205 |
599.00 |
609.75 |
594.75 |
609.00 |
+9.25 |
813 |
1,138 |
-411 |
| Mar15 |
141205 |
589.00 |
595.75 |
582.00 |
594.00 |
+4.25 |
64,404 |
226,559 |
-3,781 |
| May15 |
141205 |
595.00 |
600.75 |
587.00 |
599.00 |
+4.00 |
10,067 |
52,130 |
+693 |
| Jul15 |
141205 |
597.25 |
604.25 |
591.00 |
602.25 |
+3.50 |
9,933 |
58,005 |
+1,119 |
| Sep15 |
141205 |
605.75 |
611.75 |
600.25 |
610.00 |
+4.00 |
1,176 |
12,641 |
-90 |
| Dec15 |
141205 |
611.50 |
622.25 |
609.25 |
620.50 |
+3.25 |
1,498 |
20,688 |
+529 |
| Total Volume and Open Interest |
87,960 |
373,452 |
-1,911 |
| Wheat(KCBT) |
| Dec14 |
141205 |
628.75 |
634.25 |
627.25 |
632.50 |
+5.25 |
449 |
395 |
-581 |
| Mar15 |
141205 |
634.50 |
643.50 |
630.00 |
639.25 |
+3.75 |
12,153 |
88,788 |
-732 |
| May15 |
141205 |
637.75 |
646.00 |
635.00 |
643.25 |
+4.50 |
3,297 |
16,961 |
+236 |
| Jul15 |
141205 |
638.00 |
645.50 |
635.00 |
643.25 |
+3.50 |
3,313 |
23,770 |
-446 |
| Sep15 |
141205 |
648.75 |
654.00 |
645.00 |
652.75 |
+3.50 |
328 |
4,000 |
-26 |
| Dec15 |
141205 |
662.00 |
667.25 |
661.25 |
667.25 |
+3.75 |
175 |
3,620 |
+14 |
| Total Volume and Open Interest |
19,724 |
137,913 |
-1,532 |
| Wheat(MGE) |
| Dec14 |
141205 |
621.00 |
621.50 |
619.50 |
619.50 |
-3.75 |
16 |
106 |
-109 |
| Mar15 |
141205 |
616.50 |
627.50 |
613.50 |
623.00 |
+4.50 |
5,003 |
41,933 |
-837 |
| May15 |
141205 |
623.75 |
634.50 |
623.75 |
629.75 |
+4.25 |
695 |
8,132 |
+115 |
| Jul15 |
141205 |
634.00 |
641.75 |
631.50 |
637.00 |
+3.75 |
704 |
6,635 |
+41 |
| Sep15 |
141205 |
638.00 |
646.50 |
638.00 |
645.25 |
+4.50 |
159 |
4,000 |
-23 |
| Total Volume and Open Interest |
6,900 |
64,659 |
-829 |
| Oats(CBOT) |
| Dec14 |
141205 |
303.00 |
308.00 |
298.75 |
299.50 |
+0.75 |
11 |
112 |
+9 |
| Mar15 |
141205 |
312.00 |
313.75 |
308.75 |
312.75 |
+0.75 |
287 |
6,752 |
-19 |
| May15 |
141205 |
312.75 |
313.75 |
311.50 |
312.00 |
+0.50 |
82 |
897 |
+50 |
| Jul15 |
141205 |
308.75 |
312.00 |
308.75 |
311.25 |
+1.00 |
4 |
269 |
+2 |
| Total Volume and Open Interest |
386 |
8,160 |
+44 |
| Rough Rice(CBOT) |
| Jan15 |
141205 |
12.10 |
12.15 |
12.00 |
12.06 |
-0.06 |
221 |
6,399 |
-40 |
| Mar15 |
141205 |
12.32 |
12.40 |
12.26 |
12.32 |
-0.05 |
111 |
3,897 |
-15 |
| May15 |
141205 |
12.60 |
12.60 |
12.57 |
12.57 |
-0.05 |
1 |
46 |
+1 |
| Jul15 |
141205 |
12.81 |
12.82 |
12.77 |
12.77 |
-0.05 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
333 |
10,344 |
-54 |
| Live Cattle(CME) |
| Dec14 |
141205 |
166.350 |
166.500 |
163.880 |
164.450 |
-2.000 |
13,480 |
32,517 |
-5,355 |
| Feb15 |
141205 |
166.880 |
167.035 |
164.435 |
164.880 |
-2.105 |
28,921 |
143,799 |
-3,713 |
| Apr15 |
141205 |
166.300 |
166.600 |
163.950 |
164.300 |
-2.150 |
11,331 |
70,580 |
-1,205 |
| Jun15 |
141205 |
159.630 |
160.000 |
157.800 |
158.535 |
-1.365 |
6,733 |
43,313 |
+396 |
| Aug15 |
141205 |
157.200 |
157.380 |
155.550 |
156.235 |
-1.090 |
1,974 |
9,720 |
+43 |
| Oct15 |
141205 |
158.150 |
158.500 |
156.700 |
157.450 |
-1.050 |
650 |
6,331 |
-96 |
| Total Volume and Open Interest |
63,400 |
311,463 |
-9,779 |
| Feeder Cattle(CME) |
| Jan15 |
141205 |
236.785 |
237.080 |
234.000 |
234.880 |
-1.070 |
5,641 |
19,761 |
+246 |
| Mar15 |
141205 |
232.880 |
233.185 |
229.500 |
231.235 |
-0.815 |
3,634 |
9,883 |
+638 |
| Apr15 |
141205 |
232.750 |
233.380 |
229.650 |
230.935 |
-1.615 |
992 |
4,720 |
-39 |
| May15 |
141205 |
232.985 |
233.200 |
229.600 |
231.350 |
-1.250 |
684 |
6,291 |
+34 |
| Aug15 |
141205 |
233.235 |
233.450 |
230.130 |
231.830 |
-1.300 |
344 |
4,224 |
-20 |
| Sep15 |
141205 |
233.000 |
233.000 |
231.600 |
231.630 |
-1.270 |
78 |
390 |
+28 |
| Oct15 |
141205 |
232.630 |
233.000 |
230.000 |
231.000 |
-2.000 |
84 |
276 |
+44 |
| Total Volume and Open Interest |
11,466 |
45,564 |
+933 |
| Lean Hogs(CME) |
| Dec14 |
141205 |
87.730 |
87.800 |
86.600 |
86.600 |
-1.035 |
9,610 |
18,967 |
-3,248 |
| Feb15 |
141205 |
86.500 |
86.600 |
85.080 |
85.635 |
-1.000 |
17,674 |
101,952 |
-189 |
| Apr15 |
141205 |
88.450 |
88.650 |
86.480 |
86.950 |
-1.500 |
8,251 |
55,454 |
+37 |
| May15 |
141205 |
90.500 |
90.500 |
89.750 |
89.750 |
-2.250 |
42 |
1,230 |
+5 |
| Jun15 |
141205 |
94.350 |
94.680 |
92.535 |
92.800 |
-1.700 |
3,523 |
31,900 |
-78 |
| Jul15 |
141205 |
93.135 |
93.385 |
91.500 |
91.650 |
-1.500 |
1,305 |
11,615 |
-178 |
| Aug15 |
141205 |
91.330 |
91.600 |
90.100 |
90.900 |
-0.600 |
538 |
6,035 |
+5 |
| Oct15 |
141205 |
79.430 |
79.800 |
79.000 |
79.350 |
-0.350 |
247 |
2,945 |
+25 |
| Total Volume and Open Interest |
41,334 |
232,563 |
-3,605 |
| Class III Milk(CME) |
| Dec14 |
141205 |
17.75 |
17.86 |
17.67 |
17.80 |
+0.03 |
172 |
5,090 |
-22 |
| Jan15 |
141205 |
16.11 |
16.23 |
15.82 |
16.15 |
-0.03 |
375 |
4,802 |
+115 |
| Feb15 |
141205 |
15.59 |
15.87 |
15.44 |
15.78 |
+0.11 |
212 |
4,676 |
+94 |
| Mar15 |
141205 |
15.81 |
16.00 |
15.71 |
15.87 |
+0.07 |
157 |
4,012 |
+61 |
| Apr15 |
141205 |
15.99 |
16.05 |
15.86 |
15.91 |
-0.03 |
112 |
3,186 |
+59 |
| May15 |
141205 |
16.24 |
16.29 |
16.15 |
16.21 |
-0.02 |
82 |
3,094 |
+16 |
| Jun15 |
141205 |
16.50 |
16.59 |
16.40 |
16.45 |
-0.02 |
59 |
2,881 |
+14 |
| Jul15 |
141205 |
16.68 |
16.68 |
16.57 |
16.59 |
-0.03 |
75 |
2,275 |
+51 |
| Aug15 |
141205 |
16.95 |
16.96 |
16.87 |
16.90 |
unch |
67 |
2,184 |
+36 |
| Sep15 |
141205 |
17.15 |
17.15 |
17.04 |
17.09 |
-0.01 |
67 |
2,037 |
+43 |
| Oct15 |
141205 |
17.15 |
17.15 |
17.08 |
17.08 |
-0.02 |
62 |
1,714 |
+44 |
| Nov15 |
141205 |
17.11 |
17.11 |
17.00 |
17.02 |
-0.03 |
64 |
1,551 |
+40 |
| Dec15 |
141205 |
17.09 |
17.10 |
16.93 |
16.93 |
-0.05 |
63 |
1,398 |
+50 |
| Total Volume and Open Interest |
1,585 |
39,337 |
-4,097 |
| Cocoa(ICE) |
| Dec14 |
141205 |
2905 |
2929 |
2901 |
2929 |
+27 |
0 |
75 |
+0 |
| Mar15 |
141205 |
2862 |
2913 |
2862 |
2890 |
+25 |
6,228 |
91,318 |
-340 |
| May15 |
141205 |
2860 |
2903 |
2860 |
2881 |
+22 |
1,998 |
45,951 |
-10 |
| Jul15 |
141205 |
2855 |
2900 |
2855 |
2877 |
+21 |
629 |
16,201 |
+152 |
| Sep15 |
141205 |
2862 |
2895 |
2862 |
2875 |
+21 |
237 |
11,615 |
+60 |
| Dec15 |
141205 |
2859 |
2879 |
2855 |
2860 |
+21 |
3 |
8,683 |
-2 |
| Mar16 |
141205 |
2847 |
2867 |
2846 |
2848 |
+20 |
0 |
4,916 |
+0 |
| Total Volume and Open Interest |
9,095 |
180,055 |
-140 |
| Coffee "C"(ICE) |
| Dec14 |
141205 |
181.00 |
181.40 |
177.80 |
179.10 |
-2.45 |
24 |
60 |
-24 |
| Mar15 |
141205 |
182.90 |
183.35 |
178.95 |
180.10 |
-2.35 |
9,459 |
90,513 |
-1,226 |
| May15 |
141205 |
185.85 |
185.85 |
181.50 |
182.65 |
-2.35 |
2,606 |
24,640 |
-146 |
| Jul15 |
141205 |
187.85 |
187.85 |
184.00 |
185.00 |
-2.35 |
1,235 |
14,559 |
-41 |
| Sep15 |
141205 |
189.00 |
189.10 |
186.50 |
187.25 |
-2.30 |
528 |
8,402 |
+96 |
| Dec15 |
141205 |
191.10 |
191.10 |
189.00 |
189.65 |
-2.10 |
158 |
7,499 |
+82 |
| Total Volume and Open Interest |
14,042 |
153,433 |
-1,252 |
| Orange Juice(ICE) |
| Jan15 |
141205 |
146.15 |
146.85 |
144.50 |
146.00 |
-0.15 |
922 |
7,269 |
-158 |
| Mar15 |
141205 |
147.40 |
148.75 |
146.70 |
148.10 |
-0.30 |
363 |
4,072 |
+192 |
| May15 |
141205 |
149.30 |
149.30 |
148.80 |
148.80 |
-0.30 |
13 |
857 |
+12 |
| Jul15 |
141205 |
149.85 |
149.85 |
149.85 |
149.85 |
-0.30 |
0 |
239 |
+0 |
| Sep15 |
141205 |
151.65 |
151.65 |
151.65 |
151.65 |
-0.30 |
0 |
65 |
+0 |
| Nov15 |
141205 |
153.25 |
153.25 |
153.25 |
153.25 |
+0.10 |
0 |
28 |
+0 |
| Total Volume and Open Interest |
1,298 |
12,542 |
+46 |
| Sugar #11(ICE) |
| Mar15 |
141205 |
15.21 |
15.25 |
15.06 |
15.14 |
-0.07 |
49,008 |
460,659 |
-253 |
| May15 |
141205 |
15.59 |
15.63 |
15.46 |
15.49 |
-0.10 |
10,633 |
146,318 |
+1,637 |
| Jul15 |
141205 |
15.81 |
15.85 |
15.72 |
15.72 |
-0.09 |
6,626 |
101,178 |
+175 |
| Oct15 |
141205 |
16.16 |
16.18 |
16.06 |
16.07 |
-0.09 |
3,559 |
64,788 |
-880 |
| Mar16 |
141205 |
16.87 |
16.87 |
16.74 |
16.76 |
-0.09 |
2,579 |
31,116 |
+463 |
| May16 |
141205 |
16.97 |
16.97 |
16.87 |
16.89 |
-0.10 |
1,065 |
7,898 |
+294 |
| Jul16 |
141205 |
16.99 |
16.99 |
16.88 |
16.89 |
-0.11 |
591 |
9,793 |
+414 |
| Oct16 |
141205 |
17.15 |
17.15 |
17.06 |
17.08 |
-0.10 |
128 |
9,079 |
+88 |
| Total Volume and Open Interest |
74,264 |
838,663 |
+2,006 |
| London Cocoa(LCE) |
| Dec14 |
141205 |
1950 |
1985 |
1948 |
1978 |
+28 |
2,009 |
20,843 |
-696 |
| Mar15 |
141205 |
1906 |
1938 |
1905 |
1931 |
+26 |
5,424 |
95,305 |
+356 |
| May15 |
141205 |
1900 |
1924 |
1897 |
1918 |
+23 |
1,310 |
36,374 |
-165 |
| Jul15 |
141205 |
1892 |
1915 |
1889 |
1909 |
+22 |
377 |
16,019 |
-15 |
| Sep15 |
141205 |
1887 |
1907 |
1882 |
1902 |
+22 |
497 |
28,825 |
+84 |
| Dec15 |
141205 |
1875 |
1893 |
1869 |
1890 |
+22 |
179 |
13,970 |
+95 |
| Mar16 |
141205 |
1865 |
1880 |
1865 |
1877 |
+18 |
770 |
14,038 |
+322 |
| Total Volume and Open Interest |
10,568 |
226,030 |
-17 |
| London Sugar(LCE) |
| Mar15 |
141205 |
396.90 |
397.80 |
393.20 |
395.10 |
-1.30 |
3,530 |
44,651 |
+784 |
| May15 |
141205 |
408.00 |
408.40 |
404.40 |
406.30 |
-1.00 |
1,065 |
13,829 |
+32 |
| Aug15 |
141205 |
419.90 |
420.00 |
416.60 |
418.20 |
-1.10 |
382 |
9,947 |
+188 |
| Oct15 |
141205 |
426.00 |
426.40 |
426.00 |
426.40 |
-1.80 |
73 |
3,111 |
+42 |
| Dec15 |
141205 |
435.50 |
435.50 |
435.50 |
435.50 |
-2.00 |
20 |
1,235 |
+5 |
| Total Volume and Open Interest |
5,080 |
75,473 |
+1,050 |
| Cotton(ICE) |
| Dec14 |
141205 |
62.19 |
62.20 |
60.54 |
60.54 |
-0.98 |
22 |
368 |
-22 |
| Mar15 |
141205 |
60.42 |
60.91 |
59.57 |
59.64 |
-0.78 |
11,613 |
127,942 |
+21 |
| May15 |
141205 |
61.32 |
61.75 |
60.45 |
60.53 |
-0.80 |
3,409 |
27,291 |
+664 |
| Jul15 |
141205 |
61.99 |
62.45 |
61.13 |
61.23 |
-0.79 |
646 |
10,611 |
+197 |
| Oct15 |
141205 |
62.68 |
62.68 |
62.68 |
62.68 |
-0.79 |
0 |
5 |
+0 |
| Dec15 |
141205 |
64.73 |
65.10 |
63.83 |
63.89 |
-0.71 |
404 |
11,387 |
-63 |
| Total Volume and Open Interest |
16,094 |
177,816 |
+797 |
| Lumber(CME) |
| Jan15 |
141205 |
335.0 |
342.3 |
334.2 |
339.0 |
+5.5 |
236 |
3,541 |
-82 |
| Mar15 |
141205 |
334.4 |
340.3 |
334.4 |
335.6 |
+2.1 |
73 |
1,861 |
+23 |
| May15 |
141205 |
337.6 |
342.5 |
335.4 |
340.0 |
+4.5 |
3 |
51 |
+0 |
| Jul15 |
141205 |
344.0 |
347.0 |
339.0 |
344.0 |
+4.0 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
312 |
5,459 |
-59 |
| Crude Oil(NYM) |
| Jan15 |
141205 |
66.80 |
66.85 |
65.17 |
65.84 |
-0.97 |
293,483 |
309,609 |
-9,946 |
| Feb15 |
141205 |
66.89 |
66.92 |
65.26 |
65.96 |
-0.94 |
58,591 |
133,071 |
+11,446 |
| Mar15 |
141205 |
67.03 |
67.03 |
65.40 |
66.08 |
-0.95 |
37,604 |
137,204 |
+1,085 |
| Apr15 |
141205 |
66.89 |
67.13 |
65.61 |
66.28 |
-0.95 |
16,939 |
49,370 |
+668 |
| May15 |
141205 |
67.18 |
67.27 |
65.84 |
66.50 |
-0.94 |
12,132 |
41,676 |
-152 |
| Jun15 |
141205 |
67.45 |
67.45 |
65.99 |
66.68 |
-0.93 |
35,901 |
142,669 |
+117 |
| Jul15 |
141205 |
67.53 |
67.53 |
66.26 |
66.82 |
-0.91 |
3,736 |
38,800 |
+363 |
| Aug15 |
141205 |
67.65 |
67.65 |
66.36 |
67.00 |
-0.87 |
2,611 |
30,895 |
+397 |
| Sep15 |
141205 |
67.42 |
67.75 |
66.59 |
67.23 |
-0.83 |
11,543 |
57,714 |
+3,490 |
| Oct15 |
141205 |
67.74 |
68.12 |
66.87 |
67.44 |
-0.81 |
3,063 |
30,008 |
+252 |
| Nov15 |
141205 |
68.29 |
68.29 |
67.33 |
67.69 |
-0.79 |
2,582 |
25,002 |
+630 |
| Dec15 |
141205 |
68.59 |
68.68 |
67.35 |
67.98 |
-0.77 |
27,939 |
165,656 |
+2,146 |
| Jan16 |
141205 |
67.65 |
68.19 |
67.65 |
68.19 |
-0.75 |
824 |
32,588 |
+155 |
| Feb16 |
141205 |
68.09 |
68.42 |
68.09 |
68.42 |
-0.74 |
755 |
12,371 |
+233 |
| Mar16 |
141205 |
68.21 |
68.65 |
68.21 |
68.65 |
-0.73 |
1,328 |
18,661 |
-492 |
| Apr16 |
141205 |
68.87 |
68.87 |
68.87 |
68.87 |
-0.73 |
46 |
7,361 |
+8 |
| Total Volume and Open Interest |
525,290 |
1,449,551 |
+9,897 |
| e-miNY Crude Oil(NYM) |
| Dec14 |
141119 |
74.225 |
75.375 |
73.925 |
74.575 |
-0.025 |
6,996 |
4,201 |
-573 |
| Jan15 |
141205 |
66.725 |
66.825 |
65.175 |
65.850 |
-0.950 |
9,724 |
3,284 |
+25 |
| Feb15 |
141205 |
66.775 |
66.850 |
65.250 |
65.950 |
-0.950 |
428 |
1,968 |
+9 |
| Mar15 |
141205 |
66.850 |
66.850 |
65.500 |
66.075 |
-0.950 |
356 |
1,477 |
+251 |
| Apr15 |
141205 |
66.400 |
66.400 |
65.700 |
66.275 |
-0.950 |
16 |
29 |
+8 |
| May15 |
141205 |
66.500 |
66.500 |
66.500 |
66.500 |
-0.950 |
4 |
36 |
+0 |
| Jun15 |
141205 |
67.000 |
67.000 |
66.675 |
66.675 |
-0.925 |
4 |
67 |
+0 |
| Jul15 |
141205 |
66.825 |
66.825 |
66.825 |
66.825 |
-0.900 |
2 |
16 |
+0 |
| Aug15 |
141205 |
67.000 |
67.000 |
67.000 |
67.000 |
-0.875 |
2 |
6 |
+0 |
| Sep15 |
141205 |
67.225 |
67.225 |
67.225 |
67.225 |
-0.825 |
2 |
9 |
+0 |
| Total Volume and Open Interest |
10,546 |
7,010 |
+295 |
| NY Harbor ULSD(NYM) |
| Jan15 |
141205 |
211.49 |
213.09 |
209.59 |
210.78 |
-0.99 |
68,992 |
104,691 |
-4,492 |
| Feb15 |
141205 |
210.95 |
212.10 |
208.76 |
209.93 |
-1.28 |
30,771 |
52,923 |
-1,660 |
| Mar15 |
141205 |
209.31 |
211.22 |
207.82 |
209.08 |
-1.41 |
18,690 |
47,416 |
+1,655 |
| Apr15 |
141205 |
209.14 |
210.02 |
207.11 |
208.21 |
-1.49 |
7,430 |
34,181 |
-190 |
| May15 |
141205 |
209.00 |
210.13 |
207.02 |
208.38 |
-1.50 |
3,953 |
14,959 |
+162 |
| Jun15 |
141205 |
210.50 |
210.96 |
207.61 |
209.16 |
-1.55 |
4,934 |
33,907 |
-622 |
| Jul15 |
141205 |
211.37 |
211.73 |
209.34 |
210.45 |
-1.63 |
1,181 |
8,518 |
+202 |
| Aug15 |
141205 |
212.28 |
213.41 |
210.41 |
211.80 |
-1.65 |
832 |
5,789 |
+217 |
| Sep15 |
141205 |
213.46 |
214.43 |
211.69 |
213.24 |
-1.64 |
934 |
8,089 |
+141 |
| Oct15 |
141205 |
215.63 |
216.00 |
213.03 |
214.78 |
-1.62 |
516 |
4,168 |
+61 |
| Nov15 |
141205 |
217.24 |
217.24 |
215.20 |
216.25 |
-1.59 |
373 |
3,687 |
+57 |
| Dec15 |
141205 |
219.08 |
219.10 |
216.00 |
217.55 |
-1.56 |
1,281 |
23,796 |
-109 |
| Jan16 |
141205 |
218.00 |
219.89 |
217.60 |
218.70 |
-1.52 |
180 |
3,672 |
+44 |
| Feb16 |
141205 |
219.10 |
219.10 |
218.90 |
218.90 |
-1.50 |
74 |
1,326 |
+23 |
| Total Volume and Open Interest |
140,839 |
355,054 |
-4,580 |
| RBOB Gasoline(NYM) |
| Jan15 |
141205 |
179.21 |
179.52 |
175.60 |
177.34 |
-2.14 |
58,348 |
116,334 |
-1,975 |
| Feb15 |
141205 |
179.55 |
180.36 |
176.54 |
178.32 |
-1.98 |
26,613 |
43,194 |
+1,994 |
| Mar15 |
141205 |
181.70 |
182.26 |
178.57 |
180.41 |
-1.88 |
17,100 |
39,043 |
-497 |
| Apr15 |
141205 |
201.31 |
202.07 |
198.86 |
200.70 |
-1.59 |
10,688 |
33,224 |
+232 |
| May15 |
141205 |
201.85 |
203.47 |
199.90 |
201.73 |
-1.45 |
5,897 |
21,425 |
+92 |
| Jun15 |
141205 |
201.32 |
202.70 |
199.21 |
201.02 |
-1.41 |
6,542 |
21,619 |
+594 |
| Jul15 |
141205 |
199.14 |
201.19 |
197.87 |
199.60 |
-1.43 |
1,471 |
7,289 |
+234 |
| Aug15 |
141205 |
197.85 |
199.07 |
196.23 |
197.73 |
-1.50 |
935 |
4,376 |
+50 |
| Sep15 |
141205 |
195.75 |
196.81 |
193.87 |
195.51 |
-1.48 |
2,328 |
10,098 |
+547 |
| Oct15 |
141205 |
183.58 |
184.66 |
182.30 |
183.42 |
-1.48 |
1,522 |
9,332 |
+129 |
| Total Volume and Open Interest |
138,489 |
328,446 |
+2,699 |
| e-miNY RBOB Gasoline(NYM) |
| Jan15 |
141205 |
177.30 |
177.34 |
177.30 |
177.30 |
-2.20 |
0 |
1 |
+0 |
| Feb15 |
141205 |
178.30 |
178.32 |
178.30 |
178.30 |
-2.00 |
|
|
|
| Mar15 |
141205 |
180.40 |
180.41 |
180.40 |
180.40 |
-1.90 |
|
|
|
| Apr15 |
141205 |
200.70 |
200.70 |
200.70 |
200.70 |
-1.60 |
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
| Natural Gas(NYM) |
| Jan15 |
141205 |
3.676 |
3.824 |
3.664 |
3.802 |
+0.153 |
131,446 |
257,205 |
+23 |
| Feb15 |
141205 |
3.671 |
3.839 |
3.671 |
3.823 |
+0.162 |
28,696 |
100,275 |
+6,519 |
| Mar15 |
141205 |
3.637 |
3.786 |
3.634 |
3.774 |
+0.161 |
40,043 |
140,075 |
+2,006 |
| Apr15 |
141205 |
3.440 |
3.534 |
3.426 |
3.528 |
+0.109 |
28,277 |
105,842 |
-1,293 |
| May15 |
141205 |
3.435 |
3.525 |
3.430 |
3.518 |
+0.107 |
12,002 |
65,788 |
-638 |
| Jun15 |
141205 |
3.459 |
3.550 |
3.446 |
3.545 |
+0.105 |
3,738 |
31,537 |
+325 |
| Jul15 |
141205 |
3.489 |
3.583 |
3.479 |
3.575 |
+0.101 |
3,440 |
27,858 |
+389 |
| Aug15 |
141205 |
3.500 |
3.587 |
3.489 |
3.583 |
+0.100 |
4,815 |
26,480 |
-566 |
| Sep15 |
141205 |
3.486 |
3.570 |
3.475 |
3.567 |
+0.098 |
1,514 |
18,131 |
-95 |
| Oct15 |
141205 |
3.511 |
3.600 |
3.494 |
3.594 |
+0.098 |
11,158 |
48,667 |
-247 |
| Nov15 |
141205 |
3.598 |
3.680 |
3.596 |
3.677 |
+0.093 |
1,990 |
24,965 |
+114 |
| Dec15 |
141205 |
3.778 |
3.857 |
3.763 |
3.857 |
+0.087 |
2,394 |
24,093 |
+46 |
| Jan16 |
141205 |
3.930 |
4.000 |
3.923 |
3.998 |
+0.082 |
4,941 |
23,731 |
+357 |
| Feb16 |
141205 |
3.920 |
3.984 |
3.920 |
3.984 |
+0.082 |
1,358 |
4,760 |
-755 |
| Mar16 |
141205 |
3.838 |
3.925 |
3.838 |
3.925 |
+0.081 |
3,150 |
11,440 |
-659 |
| Apr16 |
141205 |
3.670 |
3.738 |
3.670 |
3.725 |
+0.061 |
1,053 |
10,382 |
-300 |
| Total Volume and Open Interest |
280,823 |
975,178 |
+5,236 |
| Brent Crude Oil(ICE) |
| Jan15 |
141205 |
69.53 |
69.82 |
68.10 |
69.07 |
-0.57 |
244,860 |
252,015 |
-15,747 |
| Feb15 |
141205 |
69.75 |
70.22 |
68.54 |
69.49 |
-0.59 |
150,041 |
271,365 |
+9,496 |
| Mar15 |
141205 |
70.57 |
70.92 |
69.22 |
70.18 |
-0.56 |
80,278 |
181,238 |
+9,164 |
| Apr15 |
141205 |
71.17 |
71.56 |
69.94 |
70.83 |
-0.54 |
30,622 |
67,648 |
+1,473 |
| May15 |
141205 |
71.72 |
72.16 |
70.56 |
71.45 |
-0.51 |
22,398 |
60,259 |
-1,803 |
| Jun15 |
141205 |
72.31 |
72.72 |
71.09 |
72.05 |
-0.49 |
64,089 |
130,548 |
+3,884 |
| Jul15 |
141205 |
72.83 |
73.20 |
71.78 |
72.62 |
-0.49 |
11,613 |
45,525 |
+1,076 |
| Aug15 |
141205 |
73.08 |
73.70 |
72.29 |
73.10 |
-0.49 |
7,557 |
38,262 |
+1,314 |
| Sep15 |
141205 |
73.49 |
74.06 |
72.62 |
73.52 |
-0.47 |
15,134 |
45,613 |
+1,210 |
| Oct15 |
141205 |
73.65 |
74.41 |
73.36 |
73.94 |
-0.46 |
4,439 |
26,388 |
+430 |
| Nov15 |
141205 |
74.50 |
74.82 |
74.31 |
74.34 |
-0.46 |
3,601 |
24,160 |
+708 |
| Dec15 |
141205 |
74.84 |
75.28 |
73.84 |
74.69 |
-0.46 |
46,834 |
128,047 |
-2,798 |
| Jan16 |
141205 |
74.53 |
75.06 |
74.53 |
75.06 |
-0.45 |
2,020 |
26,811 |
+91 |
| Feb16 |
141205 |
75.24 |
75.44 |
75.24 |
75.44 |
-0.44 |
2,559 |
12,928 |
-189 |
| Total Volume and Open Interest |
708,734 |
1,537,257 |
+9,936 |
| Gas Oil(ICE) |
| Dec14 |
141205 |
620.75 |
624.25 |
615.50 |
618.50 |
-3.50 |
33,493 |
62,844 |
-7,932 |
| Jan15 |
141205 |
620.50 |
623.75 |
614.50 |
617.25 |
-3.75 |
76,053 |
121,990 |
-5,538 |
| Feb15 |
141205 |
633.00 |
636.75 |
627.00 |
630.50 |
-4.00 |
27,419 |
67,361 |
+1,021 |
| Mar15 |
141205 |
637.50 |
639.50 |
629.75 |
633.00 |
-4.50 |
7,862 |
31,089 |
+395 |
| Apr15 |
141205 |
638.25 |
642.25 |
632.00 |
635.50 |
-5.00 |
6,706 |
20,853 |
+32 |
| May15 |
141205 |
641.25 |
644.25 |
634.75 |
638.50 |
-5.00 |
3,409 |
16,407 |
+7 |
| Jun15 |
141205 |
645.00 |
648.00 |
637.75 |
641.50 |
-4.75 |
12,027 |
36,620 |
+14 |
| Jul15 |
141205 |
648.00 |
650.50 |
641.50 |
645.50 |
-4.75 |
1,581 |
10,024 |
-278 |
| Aug15 |
141205 |
652.50 |
654.25 |
645.25 |
649.50 |
-4.50 |
1,042 |
7,203 |
-65 |
| Sep15 |
141205 |
656.25 |
658.00 |
649.75 |
653.00 |
-4.50 |
1,448 |
8,544 |
-36 |
| Total Volume and Open Interest |
183,419 |
443,690 |
-10,132 |
| Ethanol(CBOT) |
| Jan15 |
141205 |
1.750 |
1.779 |
1.714 |
1.730 |
-0.041 |
449 |
2,019 |
-69 |
| Feb15 |
141205 |
1.687 |
1.687 |
1.646 |
1.653 |
-0.036 |
163 |
850 |
+51 |
| Mar15 |
141205 |
1.623 |
1.623 |
1.623 |
1.623 |
-0.036 |
29 |
803 |
+4 |
| Apr15 |
141205 |
1.610 |
1.610 |
1.610 |
1.610 |
-0.036 |
18 |
592 |
+0 |
| May15 |
141205 |
1.604 |
1.604 |
1.604 |
1.604 |
-0.036 |
17 |
392 |
-5 |
| Jun15 |
141205 |
1.595 |
1.595 |
1.595 |
1.595 |
-0.031 |
0 |
275 |
+0 |
| Jul15 |
141205 |
1.605 |
1.605 |
1.587 |
1.587 |
-0.031 |
0 |
172 |
+0 |
| Aug15 |
141205 |
1.590 |
1.590 |
1.580 |
1.580 |
-0.031 |
0 |
38 |
+0 |
| Total Volume and Open Interest |
676 |
5,197 |
-74 |
| WTI Crude Oil(ICE) |
| Jan15 |
141205 |
66.70 |
66.87 |
65.18 |
65.84 |
-0.97 |
58,279 |
66,553 |
+556 |
| Feb15 |
141205 |
66.57 |
66.95 |
65.27 |
65.96 |
-0.94 |
24,030 |
39,695 |
+4,174 |
| Mar15 |
141205 |
66.87 |
67.08 |
65.42 |
66.08 |
-0.95 |
12,857 |
48,531 |
+1,045 |
| Apr15 |
141205 |
66.76 |
67.05 |
65.77 |
66.28 |
-0.95 |
2,848 |
11,229 |
+305 |
| May15 |
141205 |
66.90 |
67.06 |
65.97 |
66.50 |
-0.94 |
2,124 |
10,379 |
-195 |
| Jun15 |
141205 |
67.30 |
67.30 |
66.15 |
66.68 |
-0.93 |
10,318 |
52,417 |
-275 |
| Jul15 |
141205 |
66.98 |
67.26 |
66.31 |
66.82 |
-0.91 |
777 |
5,187 |
-11 |
| Aug15 |
141205 |
67.35 |
67.41 |
67.00 |
67.00 |
-0.87 |
430 |
2,728 |
+84 |
| Sep15 |
141205 |
67.55 |
67.62 |
66.70 |
67.23 |
-0.83 |
955 |
14,001 |
+349 |
| Oct15 |
141205 |
67.44 |
67.44 |
67.44 |
67.44 |
-0.81 |
338 |
2,834 |
+9 |
| Nov15 |
141205 |
67.69 |
67.69 |
67.69 |
67.69 |
-0.79 |
146 |
6,318 |
-1 |
| Dec15 |
141205 |
68.45 |
68.72 |
67.48 |
67.98 |
-0.77 |
6,338 |
80,621 |
+153 |
| Jan16 |
141205 |
68.19 |
68.19 |
68.19 |
68.19 |
-0.75 |
5 |
7,155 |
-1 |
| Feb16 |
141205 |
68.42 |
68.42 |
68.42 |
68.42 |
-0.74 |
1 |
733 |
+0 |
| Mar16 |
141205 |
68.65 |
68.65 |
68.65 |
68.65 |
-0.73 |
1 |
2,009 |
+1 |
| Apr16 |
141205 |
68.87 |
68.87 |
68.87 |
68.87 |
-0.73 |
0 |
2,439 |
+0 |
| Total Volume and Open Interest |
122,958 |
421,078 |
+7,492 |
| US Dollar Index(ICE) |
| Dec14 |
141205 |
88.665 |
89.495 |
88.650 |
89.360 |
+0.625 |
34,681 |
84,940 |
+28 |
| Mar15 |
141205 |
88.860 |
89.700 |
88.860 |
89.575 |
+0.622 |
8,160 |
14,550 |
+2,854 |
| Jun15 |
141205 |
89.245 |
89.910 |
89.020 |
89.825 |
+0.622 |
199 |
585 |
+19 |
| Total Volume and Open Interest |
43,088 |
100,399 |
+2,945 |
| Australian Dollar(CME) |
| Dec14 |
141205 |
83.76 |
83.96 |
83.11 |
83.20 |
-0.56 |
104,308 |
124,975 |
-331 |
| Mar15 |
141205 |
83.19 |
83.36 |
82.57 |
82.66 |
-0.55 |
7,054 |
9,688 |
+1,422 |
| Jun15 |
141205 |
82.28 |
82.28 |
82.16 |
82.16 |
-0.55 |
13 |
65 |
+13 |
| Total Volume and Open Interest |
111,375 |
134,779 |
+1,104 |
| British Pound(CME) |
| Dec14 |
141205 |
156.69 |
156.94 |
155.66 |
155.80 |
-0.92 |
87,802 |
166,131 |
-1,922 |
| Mar15 |
141205 |
156.63 |
156.82 |
155.57 |
155.70 |
-0.92 |
3,345 |
7,665 |
+1,066 |
| Jun15 |
141205 |
155.80 |
155.80 |
155.58 |
155.58 |
-0.92 |
2 |
125 |
+2 |
| Total Volume and Open Interest |
91,199 |
173,980 |
-895 |
| Canadian Dollar(CME) |
| Dec14 |
141205 |
87.80 |
87.85 |
87.12 |
87.44 |
-0.36 |
59,642 |
81,162 |
-827 |
| Mar15 |
141205 |
87.58 |
87.62 |
86.94 |
87.25 |
-0.36 |
2,745 |
16,373 |
+218 |
| Jun15 |
141205 |
87.30 |
87.30 |
86.76 |
87.06 |
-0.36 |
197 |
1,888 |
+64 |
| Sep15 |
141205 |
87.10 |
87.10 |
86.89 |
86.89 |
-0.34 |
3 |
1,233 |
+3 |
| Total Volume and Open Interest |
62,587 |
101,210 |
-542 |
| Japanese Yen(CME) |
| Dec14 |
141205 |
83.46 |
83.55 |
82.18 |
82.37 |
-1.11 |
142,887 |
241,757 |
-3,149 |
| Mar15 |
141205 |
83.57 |
83.63 |
82.28 |
82.47 |
-1.11 |
7,559 |
15,241 |
+2,587 |
| Jun15 |
141205 |
83.70 |
83.70 |
82.43 |
82.57 |
-1.10 |
49 |
237 |
+15 |
| Total Volume and Open Interest |
150,496 |
257,281 |
-547 |
| Swiss Franc(CME) |
| Dec14 |
141205 |
102.95 |
103.06 |
102.04 |
102.22 |
-0.66 |
44,097 |
60,593 |
+1,165 |
| Mar15 |
141205 |
103.06 |
103.13 |
102.16 |
102.32 |
-0.66 |
1,670 |
4,651 |
+474 |
| Jun15 |
141205 |
103.12 |
103.12 |
102.45 |
102.45 |
-0.67 |
17 |
31 |
+7 |
| Total Volume and Open Interest |
45,784 |
65,305 |
+1,646 |
| EuroFX(CME) |
| Dec14 |
141205 |
123.79 |
123.94 |
122.72 |
122.89 |
-0.79 |
254,613 |
435,204 |
-1,290 |
| Mar15 |
141205 |
123.88 |
124.01 |
122.80 |
122.97 |
-0.79 |
15,243 |
27,160 |
+2,868 |
| Jun15 |
141205 |
124.03 |
124.03 |
122.70 |
123.07 |
-0.79 |
122 |
1,168 |
+19 |
| Total Volume and Open Interest |
269,986 |
463,655 |
+1,597 |
| Mexican Peso(CME) |
| Dec14 |
141205 |
705.75 |
706.50 |
691.25 |
695.00 |
-10.75 |
46,255 |
131,965 |
-7,148 |
| Jan15 |
141205 |
693.75 |
693.75 |
693.75 |
693.75 |
-10.88 |
|
|
|
| Total Volume and Open Interest |
57,110 |
184,177 |
-7,031 |
| Brazilian Real(CME) |
| Jan15 |
141205 |
383.85 |
385.75 |
380.70 |
383.35 |
-0.50 |
1,524 |
32,935 |
+148 |
| Feb15 |
141205 |
377.95 |
381.60 |
377.40 |
379.80 |
-0.75 |
1 |
20,195 |
+1 |
| Mar15 |
141205 |
376.00 |
377.05 |
374.85 |
377.05 |
-0.60 |
32 |
1,194 |
+5 |
| Apr15 |
141205 |
373.80 |
373.80 |
373.80 |
373.80 |
-0.45 |
|
|
|
| Total Volume and Open Interest |
1,557 |
63,484 |
+154 |
| 30-Year T-Bonds(CBOT) |
| Dec14 |
141205 |
143~180 |
143~190 |
142~130 |
142~310 |
-0~100 |
15,123 |
41,323 |
-6,164 |
| Mar15 |
141205 |
142~060 |
142~080 |
141~000 |
141~170 |
-0~100 |
289,209 |
840,689 |
+8,246 |
| Jun15 |
141205 |
153~250 |
153~250 |
152~230 |
153~120 |
-0~030 |
109 |
945 |
+81 |
| Total Volume and Open Interest |
304,441 |
882,957 |
+2,163 |
| 10-Year T-Notes(CBOT) |
| Dec14 |
141205 |
127~075 |
127~075 |
126~115 |
126~165 |
-0~190 |
82,930 |
125,357 |
-40,795 |
| Mar15 |
141205 |
126~200 |
126~205 |
125~240 |
125~290 |
-0~190 |
1,141,674 |
2,538,233 |
+34,101 |
| Jun15 |
141205 |
124~290 |
125~160 |
124~290 |
124~290 |
-0~190 |
|
|
|
| Total Volume and Open Interest |
1,224,604 |
2,663,590 |
-6,694 |
| 5-Year T-Notes(CBOT) |
| Dec14 |
141205 |
119~280 |
120~026 |
119~096 |
119~110 |
-0~166 |
26,018 |
80,773 |
-4,837 |
| Mar15 |
141205 |
119~060 |
119~062 |
118~164 |
118~184 |
-0~172 |
564,367 |
1,787,086 |
-2,189 |
| Jun15 |
141205 |
117~280 |
117~280 |
117~280 |
117~280 |
-0~172 |
|
|
|
| Total Volume and Open Interest |
590,385 |
1,867,859 |
-7,026 |
| 2 Year T-Notes(CBOT) |
| Dec14 |
141205 |
109~284 |
109~284 |
109~220 |
109~220 |
-0~062 |
27,748 |
38,682 |
-14,689 |
| Mar15 |
141205 |
109~150 |
109~152 |
109~070 |
109~074 |
-0~072 |
279,599 |
1,327,270 |
+2,543 |
| Jun15 |
141205 |
108~314 |
108~314 |
108~314 |
108~314 |
-0~072 |
|
|
|
| Total Volume and Open Interest |
307,347 |
1,365,952 |
-12,146 |
| Eurodollars(CME) |
| Dec14 |
141205 |
99.762 |
99.765 |
99.760 |
99.762 |
unch |
127,773 |
795,732 |
-2,690 |
| Mar15 |
141205 |
99.735 |
99.740 |
99.720 |
99.725 |
-0.015 |
203,364 |
1,364,952 |
-484 |
| Jun15 |
141205 |
99.620 |
99.625 |
99.545 |
99.555 |
-0.070 |
230,399 |
1,130,224 |
-12,025 |
| Sep15 |
141205 |
99.435 |
99.435 |
99.315 |
99.330 |
-0.110 |
316,410 |
1,072,048 |
+11,641 |
| Dec15 |
141205 |
99.200 |
99.200 |
99.050 |
99.065 |
-0.135 |
409,005 |
1,277,665 |
-1,607 |
| Mar16 |
141205 |
98.950 |
98.955 |
98.785 |
98.805 |
-0.145 |
308,926 |
834,371 |
-726 |
| Jun16 |
141205 |
98.705 |
98.710 |
98.530 |
98.550 |
-0.150 |
285,227 |
710,021 |
+12,425 |
| Sep16 |
141205 |
98.460 |
98.460 |
98.280 |
98.305 |
-0.150 |
277,564 |
704,021 |
+1,214 |
| Dec16 |
141205 |
98.230 |
98.230 |
98.050 |
98.080 |
-0.145 |
331,421 |
910,941 |
+10,138 |
| Mar17 |
141205 |
98.045 |
98.050 |
97.865 |
97.900 |
-0.140 |
171,425 |
505,051 |
+5,484 |
| Jun17 |
141205 |
97.870 |
97.875 |
97.700 |
97.735 |
-0.130 |
134,757 |
433,186 |
-2,667 |
| Sep17 |
141205 |
97.725 |
97.730 |
97.560 |
97.605 |
-0.115 |
114,805 |
336,499 |
-1,672 |
| Dec17 |
141205 |
97.595 |
97.595 |
97.440 |
97.490 |
-0.095 |
101,871 |
383,514 |
+14,937 |
| Mar18 |
141205 |
97.500 |
97.500 |
97.350 |
97.405 |
-0.080 |
66,532 |
274,935 |
+13,594 |
| Jun18 |
141205 |
97.405 |
97.405 |
97.270 |
97.325 |
-0.065 |
45,254 |
173,787 |
+4,371 |
| Sep18 |
141205 |
97.325 |
97.325 |
97.195 |
97.250 |
-0.060 |
40,291 |
120,019 |
+619 |
| Dec18 |
141205 |
97.245 |
97.245 |
97.115 |
97.180 |
-0.050 |
28,799 |
223,630 |
+1,181 |
| Mar19 |
141205 |
97.185 |
97.185 |
97.060 |
97.130 |
-0.040 |
17,615 |
122,290 |
-626 |
| Total Volume and Open Interest |
3,254,667 |
11,650,468 |
+56,108 |
| Ultra T-Bond(CBOT) |
| Dec14 |
141205 |
160~02 |
160~02 |
158~22 |
159~13 |
-0~07 |
10,219 |
31,218 |
-2,547 |
| Mar15 |
141205 |
160~02 |
160~04 |
158~14 |
159~10 |
-0~07 |
78,288 |
529,712 |
+5,355 |
| Jun15 |
141205 |
157~29 |
158~04 |
157~29 |
157~29 |
-0~07 |
|
|
|
| Total Volume and Open Interest |
88,507 |
560,930 |
+2,808 |
| 30 Day Federal Funds(CBOT) |
| Dec14 |
141205 |
99.887 |
99.887 |
99.887 |
99.887 |
unch |
4,689 |
63,009 |
+1,155 |
| Jan15 |
141205 |
99.885 |
99.890 |
99.885 |
99.885 |
-0.005 |
1,803 |
52,307 |
-544 |
| Feb15 |
141205 |
99.880 |
99.885 |
99.875 |
99.880 |
-0.005 |
4,519 |
62,625 |
-921 |
| Mar15 |
141205 |
99.875 |
99.875 |
99.865 |
99.875 |
unch |
2,723 |
69,728 |
-1,685 |
| Apr15 |
141205 |
99.865 |
99.865 |
99.845 |
99.860 |
-0.005 |
2,998 |
67,593 |
-952 |
| May15 |
141205 |
99.845 |
99.850 |
99.820 |
99.825 |
-0.025 |
3,950 |
89,391 |
+290 |
| Total Volume and Open Interest |
39,522 |
698,254 |
+14 |
| 3-Mth Euro-Yen(CME) |
| Dec14 |
141205 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
| Mar15 |
141205 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
| Jun15 |
141205 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
| Sep15 |
141205 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
| Dec15 |
141205 |
99.830 |
99.830 |
99.830 |
99.830 |
unch |
|
|
|
| Mar16 |
141205 |
99.690 |
99.690 |
99.690 |
99.690 |
unch |
|
|
|
| Jun16 |
141205 |
99.550 |
99.550 |
99.550 |
99.550 |
unch |
|
|
|
| Sep16 |
141205 |
99.410 |
99.410 |
99.410 |
99.410 |
unch |
|
|
|
| Dec16 |
141205 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
|
|
|
| Mar17 |
141205 |
99.610 |
99.610 |
99.610 |
99.610 |
unch |
|
|
|
| Total Volume and Open Interest |
|
|
|
| 3-Mth Euro-Yen(SGX) |
| Dec14 |
141205 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
| Mar15 |
141205 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
| Jun15 |
141205 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
1 |
+0 |
| Sep15 |
141205 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
| Dec15 |
141205 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
0 |
33 |
+0 |
| Mar16 |
141205 |
99.69 |
99.69 |
99.69 |
99.69 |
unch |
|
|
|
| Jun16 |
141205 |
99.55 |
99.55 |
99.55 |
99.55 |
unch |
|
|
|
| Sep16 |
141205 |
99.41 |
99.41 |
99.41 |
99.41 |
unch |
|
|
|
| Total Volume and Open Interest |
0 |
69 |
+0 |
| Japanese Gov't Bonds(SGX) |
| Dec14 |
141205 |
147.26 |
147.41 |
147.26 |
147.34 |
+0.11 |
3,877 |
21,388 |
-403 |
| Mar15 |
141205 |
146.98 |
147.14 |
146.96 |
147.06 |
+0.11 |
1,894 |
1,691 |
+1,240 |
| Jun15 |
141205 |
146.49 |
146.49 |
146.49 |
146.49 |
+0.11 |
|
|
|
| Total Volume and Open Interest |
5,771 |
23,079 |
+837 |
| Euro-Bund(EUREX) |
| Dec14 |
141205 |
152.30 |
152.42 |
151.80 |
151.93 |
-0.17 |
1,279,325 |
484,982 |
-379,963 |
| Mar15 |
141205 |
153.04 |
153.17 |
152.50 |
152.68 |
-0.14 |
748,278 |
750,011 |
+298,738 |
| Jun15 |
141205 |
151.09 |
151.09 |
151.09 |
151.09 |
-0.33 |
5 |
33 |
+5 |
| Total Volume and Open Interest |
2,027,608 |
1,235,026 |
-81,220 |
| Euro-Bobl(EUREX) |
| Dec14 |
141205 |
128.22 |
128.28 |
128.00 |
128.11 |
-0.02 |
947,288 |
352,466 |
-261,692 |
| Mar15 |
141205 |
129.55 |
129.57 |
129.30 |
129.41 |
-0.01 |
594,448 |
592,986 |
+248,300 |
| Jun15 |
141205 |
128.11 |
128.11 |
128.11 |
128.11 |
-0.02 |
|
|
|
| Total Volume and Open Interest |
1,541,736 |
945,452 |
-13,392 |
| 3-Mth Euribor(EUREX) |
| Dec14 |
141205 |
99.915 |
99.915 |
99.915 |
99.915 |
unch |
0 |
3,500 |
+0 |
| Mar15 |
141205 |
99.910 |
99.910 |
99.910 |
99.910 |
-0.005 |
1 |
4,066 |
-1 |
| Jun15 |
141205 |
99.920 |
99.920 |
99.920 |
99.920 |
unch |
2 |
2,099 |
+0 |
| Total Volume and Open Interest |
56 |
50,905 |
-29 |
| Long Gilt(LIFFE) |
| Dec14 |
141205 |
117~31 |
118~02 |
117~15 |
117~20 |
-0~08 |
4,945 |
27,808 |
+120 |
| Mar15 |
141205 |
117~03 |
117~08 |
116~19 |
116~26 |
-0~08 |
212,521 |
474,216 |
+9,439 |
| Total Volume and Open Interest |
217,466 |
502,024 |
+9,559 |
| 3-Mth Short Sterling(LIFFE) |
| Dec14 |
141205 |
99.44 |
99.45 |
99.44 |
99.45 |
unch |
14,567 |
380,468 |
-293 |
| Mar15 |
141205 |
99.39 |
99.40 |
99.38 |
99.39 |
-0.01 |
38,061 |
422,893 |
+652 |
| Jun15 |
141205 |
99.33 |
99.33 |
99.29 |
99.31 |
-0.03 |
75,444 |
495,070 |
+9,683 |
| Sep15 |
141205 |
99.22 |
99.22 |
99.16 |
99.18 |
-0.05 |
81,857 |
352,132 |
+14,019 |
| Dec15 |
141205 |
99.09 |
99.09 |
99.01 |
99.03 |
-0.06 |
85,411 |
341,679 |
+525 |
| Mar16 |
141205 |
98.94 |
98.94 |
98.85 |
98.88 |
-0.07 |
71,203 |
245,672 |
-12,786 |
| Total Volume and Open Interest |
647,398 |
3,422,472 |
+13,836 |
| 3-Mth Euribor(LIFFE) |
| Dec14 |
141205 |
99.910 |
99.915 |
99.910 |
99.910 |
-0.005 |
41,458 |
433,350 |
-6,088 |
| Mar15 |
141205 |
99.910 |
99.915 |
99.905 |
99.910 |
-0.005 |
33,346 |
398,917 |
-3,070 |
| Jun15 |
141205 |
99.920 |
99.925 |
99.910 |
99.915 |
-0.005 |
40,072 |
353,496 |
+9,002 |
| Total Volume and Open Interest |
394,282 |
3,332,244 |
+3,764 |
| 3-Mth Aus T-Bills(SFE) |
| Dec14 |
141205 |
97.28 |
97.32 |
97.28 |
97.29 |
+0.02 |
12,755 |
93,189 |
-3,112 |
| Mar15 |
141205 |
97.46 |
97.51 |
97.45 |
97.49 |
+0.07 |
71,807 |
228,954 |
-4,474 |
| Jun15 |
141205 |
97.54 |
97.63 |
97.52 |
97.56 |
+0.07 |
64,503 |
222,545 |
+67 |
| Sep15 |
141205 |
97.53 |
97.66 |
97.53 |
97.57 |
+0.05 |
47,915 |
166,252 |
+2,560 |
| Dec15 |
141205 |
97.52 |
97.65 |
97.52 |
97.56 |
+0.05 |
36,094 |
100,956 |
+2,850 |
| Mar16 |
141205 |
97.48 |
97.60 |
97.48 |
97.52 |
+0.05 |
14,701 |
66,092 |
+1,836 |
| Jun16 |
141205 |
97.46 |
97.54 |
97.46 |
97.47 |
+0.04 |
4,764 |
30,957 |
-1,185 |
| Sep16 |
141205 |
97.41 |
97.50 |
97.41 |
97.42 |
+0.04 |
3,436 |
27,291 |
+1,375 |
| Dec16 |
141205 |
97.44 |
97.44 |
97.36 |
97.36 |
+0.02 |
602 |
4,995 |
+126 |
| Mar17 |
141205 |
97.32 |
97.32 |
97.30 |
97.30 |
+0.01 |
129 |
3,985 |
-47 |
| Total Volume and Open Interest |
257,070 |
950,665 |
+82 |
| 10-Year Aus T-Bonds(SFE) |
| Dec14 |
141205 |
96.93 |
97.00 |
96.93 |
96.94 |
+0.03 |
99,349 |
705,349 |
-4,521 |
| Mar15 |
141205 |
96.93 |
96.98 |
96.93 |
96.93 |
+0.03 |
1,210 |
2,245 |
+545 |
| Total Volume and Open Interest |
100,559 |
707,594 |
-3,976 |
| 3-Year Aus T-Bonds(SFE) |
| Dec14 |
141205 |
97.67 |
97.75 |
97.67 |
97.69 |
+0.05 |
206,050 |
692,224 |
-21,172 |
| Mar15 |
141205 |
97.74 |
97.77 |
97.71 |
97.72 |
+0.06 |
654 |
1,460 |
+431 |
| Total Volume and Open Interest |
206,704 |
693,684 |
-20,741 |
| Gold(CMX) |
| Dec14 |
141205 |
1203.1 |
1206.0 |
1186.7 |
1190.1 |
-17.4 |
440 |
2,105 |
-144 |
| Feb15 |
141205 |
1205.9 |
1208.5 |
1186.4 |
1190.4 |
-17.3 |
145,106 |
235,749 |
+2,938 |
| Apr15 |
141205 |
1205.7 |
1208.0 |
1187.7 |
1191.0 |
-17.2 |
2,214 |
44,693 |
+250 |
| Jun15 |
141205 |
1205.8 |
1208.0 |
1188.0 |
1191.6 |
-17.1 |
1,637 |
32,495 |
+127 |
| Aug15 |
141205 |
1206.8 |
1207.1 |
1192.1 |
1192.1 |
-17.0 |
784 |
9,094 |
-8 |
| Oct15 |
141205 |
1195.5 |
1196.2 |
1192.8 |
1192.8 |
-16.8 |
54 |
2,585 |
-31 |
| Dec15 |
141205 |
1205.1 |
1208.8 |
1192.8 |
1193.7 |
-16.5 |
338 |
20,719 |
+101 |
| Feb16 |
141205 |
1202.5 |
1207.5 |
1194.9 |
1194.9 |
-16.3 |
0 |
2,408 |
+0 |
| Apr16 |
141205 |
1202.7 |
1202.7 |
1196.4 |
1196.4 |
-16.0 |
0 |
265 |
+0 |
| Jun16 |
141205 |
1203.5 |
1203.5 |
1198.0 |
1198.0 |
-15.7 |
10 |
4,497 |
+0 |
| Aug16 |
141205 |
1200.0 |
1200.0 |
1200.0 |
1200.0 |
-15.4 |
|
|
|
| Oct16 |
141205 |
1202.3 |
1202.3 |
1202.3 |
1202.3 |
-15.0 |
|
|
|
| Total Volume and Open Interest |
152,731 |
370,912 |
+2,791 |
| Silver(CMX) |
| Dec14 |
141205 |
1641.5 |
1648.0 |
1617.5 |
1619.6 |
-32.4 |
90 |
611 |
-117 |
| Mar15 |
141205 |
1647.5 |
1656.0 |
1622.0 |
1625.8 |
-31.7 |
37,717 |
102,590 |
-1,598 |
| May15 |
141205 |
1650.5 |
1650.5 |
1626.5 |
1629.0 |
-31.5 |
1,694 |
10,445 |
+836 |
| Jul15 |
141205 |
1636.0 |
1636.0 |
1631.0 |
1632.0 |
-31.4 |
987 |
6,890 |
-123 |
| Sep15 |
141205 |
1648.0 |
1657.0 |
1634.9 |
1634.9 |
-31.2 |
169 |
3,032 |
+31 |
| Dec15 |
141205 |
1649.5 |
1651.5 |
1639.0 |
1639.1 |
-30.8 |
671 |
13,307 |
+163 |
| Mar16 |
141205 |
1657.0 |
1657.0 |
1644.3 |
1644.3 |
-29.8 |
0 |
370 |
+0 |
| Total Volume and Open Interest |
42,966 |
147,505 |
-917 |
| Platinum(NYMEX) |
| Jan15 |
141205 |
1239.4 |
1240.4 |
1219.2 |
1219.5 |
-26.4 |
8,508 |
54,278 |
-355 |
| Apr15 |
141205 |
1238.9 |
1241.1 |
1220.9 |
1221.2 |
-26.4 |
664 |
9,002 |
+341 |
| Jul15 |
141205 |
1222.6 |
1227.0 |
1222.6 |
1222.7 |
-26.3 |
5 |
217 |
-2 |
| Oct15 |
141205 |
1225.4 |
1225.4 |
1225.4 |
1225.4 |
-26.3 |
2 |
9 |
+2 |
| Total Volume and Open Interest |
9,185 |
63,514 |
-8 |
| Palladium(NYMEX) |
| Dec14 |
141205 |
805.85 |
806.90 |
800.40 |
803.20 |
+1.75 |
24 |
138 |
-22 |
| Mar15 |
141205 |
798.40 |
806.55 |
796.50 |
802.70 |
+0.55 |
3,888 |
31,234 |
+175 |
| Jun15 |
141205 |
799.30 |
806.00 |
799.30 |
803.65 |
+0.60 |
22 |
327 |
+19 |
| Total Volume and Open Interest |
3,934 |
31,706 |
+172 |
| Copper(CMX) |
| Dec14 |
141205 |
292.55 |
294.50 |
292.15 |
292.55 |
-0.70 |
440 |
2,420 |
-185 |
| Mar15 |
141205 |
290.95 |
293.90 |
290.05 |
290.25 |
-1.20 |
34,501 |
122,964 |
+542 |
| May15 |
141205 |
290.80 |
293.95 |
290.30 |
290.40 |
-1.15 |
3,625 |
18,110 |
+946 |
| Jul15 |
141205 |
291.00 |
293.80 |
290.50 |
290.70 |
-1.15 |
971 |
5,426 |
+348 |
| Sep15 |
141205 |
291.55 |
291.95 |
291.10 |
291.10 |
-1.15 |
197 |
4,649 |
+43 |
| Total Volume and Open Interest |
40,647 |
160,894 |
+1,633 |
| DJIA Index(CBOT) |
| Dec14 |
141205 |
17889 |
17953 |
17888 |
17953 |
+63 |
2,981 |
12,057 |
+449 |
| Mar15 |
141205 |
17883 |
17883 |
17883 |
17883 |
+64 |
1 |
86 |
+1 |
| Jun15 |
141205 |
17797 |
17797 |
17797 |
17797 |
+64 |
|
|
|
| Sep15 |
141205 |
17707 |
17707 |
17707 |
17707 |
+64 |
|
|
|
| Total Volume and Open Interest |
2,982 |
12,143 |
+450 |
| E-mini DJIA Index(CBOT) |
| Dec14 |
141205 |
17886 |
17980 |
17882 |
17953 |
+63 |
84,779 |
143,830 |
-3,420 |
| Mar15 |
141205 |
17823 |
17908 |
17813 |
17883 |
+64 |
699 |
2,986 |
+28 |
| Jun15 |
141205 |
17797 |
17797 |
17797 |
17797 |
+64 |
1 |
22 |
+0 |
| Sep15 |
141205 |
17595 |
17707 |
17595 |
17707 |
+64 |
|
|
|
| Total Volume and Open Interest |
85,479 |
146,838 |
-3,392 |
| S & P 500(CME) |
| Dec14 |
141205 |
2071.60 |
2078.80 |
2068.80 |
2076.10 |
+4.20 |
4,882 |
140,629 |
-300 |
| Mar15 |
141205 |
2067.70 |
2070.60 |
2064.00 |
2068.90 |
+4.30 |
189 |
10,130 |
+88 |
| Jun15 |
141205 |
2061.60 |
2063.20 |
2061.60 |
2061.60 |
+4.40 |
0 |
3,651 |
-1 |
| Sep15 |
141205 |
2054.90 |
2056.40 |
2054.90 |
2054.90 |
+4.50 |
4 |
75 |
+4 |
| Total Volume and Open Interest |
5,075 |
154,491 |
-208 |
| S & P 500 E-Mini(Globex) |
| Dec14 |
141205 |
2071.75 |
2079.00 |
2068.50 |
2076.00 |
+4.00 |
925,314 |
2,944,324 |
-18,613 |
| Mar15 |
141205 |
2064.00 |
2071.75 |
2061.50 |
2069.00 |
+4.50 |
28,317 |
157,887 |
+12,913 |
| Total Volume and Open Interest |
953,936 |
3,105,826 |
-5,612 |
| NASDAQ 100(CME) |
| Dec14 |
141205 |
4320.00 |
4327.00 |
4304.00 |
4313.30 |
-0.20 |
2,748 |
15,154 |
+383 |
| Mar15 |
141205 |
4308.30 |
4308.30 |
4308.30 |
4308.30 |
-0.20 |
0 |
85 |
+0 |
| Jun15 |
141205 |
4296.30 |
4296.30 |
4296.30 |
4296.30 |
-0.20 |
|
|
|
| Total Volume and Open Interest |
2,748 |
15,239 |
+383 |
| NASDAQ 100 E-Mini(Globex) |
| Dec14 |
141205 |
4313.00 |
4326.80 |
4302.80 |
4313.30 |
-0.20 |
190,809 |
367,096 |
-10,057 |
| Mar15 |
141205 |
4307.30 |
4320.50 |
4297.80 |
4308.30 |
-0.20 |
2,843 |
5,743 |
+1,134 |
| Total Volume and Open Interest |
193,653 |
372,905 |
-8,923 |
| S & P Midcap 400(CME) |
| Dec14 |
141205 |
1443.90 |
1443.90 |
1443.90 |
1443.90 |
+2.10 |
55 |
2,840 |
+0 |
| Mar15 |
141205 |
1440.60 |
1440.60 |
1440.60 |
1440.60 |
+2.20 |
|
|
|
| Jun15 |
141205 |
1438.60 |
1438.60 |
1438.60 |
1438.60 |
+2.20 |
|
|
|
| Total Volume and Open Interest |
55 |
2,840 |
+0 |
| Volatility Index(CBOE) |
| Dec14 |
141205 |
13.95 |
14.00 |
13.40 |
13.60 |
-0.35 |
43,085 |
139,608 |
-179 |
| Jan15 |
141205 |
15.40 |
15.50 |
15.10 |
15.35 |
-0.10 |
40,504 |
102,982 |
+10,274 |
| Feb15 |
141205 |
16.30 |
16.43 |
16.05 |
16.30 |
-0.05 |
13,944 |
44,997 |
+1,132 |
| Mar15 |
141205 |
16.80 |
16.95 |
16.62 |
16.85 |
unch |
8,310 |
33,554 |
+727 |
| Total Volume and Open Interest |
119,286 |
374,610 |
+14,071 |
| Russell 2000 E-Mini(Globex) |
| Nikkei 225(CME) |
| Dec14 |
141205 |
17855 |
18115 |
17775 |
18050 |
+180 |
13,507 |
68,445 |
-134 |
| Mar15 |
141205 |
17950 |
18205 |
17870 |
18150 |
+185 |
3,773 |
5,891 |
+1,856 |
| Total Volume and Open Interest |
17,280 |
74,336 |
+1,722 |
| Nikkei 225(SGX) |
| Dec14 |
141205 |
17885 |
17950 |
17730 |
17920 |
+35 |
113,360 |
318,067 |
-4,902 |
| Mar15 |
141205 |
17885 |
17940 |
17730 |
17900 |
+40 |
3,749 |
9,065 |
+2,933 |
| Jun15 |
141205 |
17805 |
17805 |
17805 |
17805 |
+35 |
0 |
2,606 |
+0 |
| Total Volume and Open Interest |
117,115 |
338,154 |
-1,963 |
| CAC 40(EURONEXT) |
| Dec14 |
141205 |
4344.5 |
4420.0 |
4343.5 |
4413.0 |
+97.0 |
69,783 |
259,220 |
-14,034 |
| Jan15 |
141205 |
4348.0 |
4419.0 |
4348.0 |
4415.0 |
+96.0 |
270 |
10,223 |
+176 |
| Feb15 |
141205 |
4397.5 |
4416.0 |
4397.5 |
4416.0 |
+97.0 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
70,065 |
270,411 |
-13,851 |
| Hang Seng Index(HKFE) |
| Dec14 |
141205 |
23829 |
24216 |
23750 |
24081 |
+253 |
75,632 |
106,116 |
-755 |
| Jan15 |
141205 |
23941 |
24238 |
23776 |
24105 |
+256 |
2,477 |
2,372 |
+808 |
| Total Volume and Open Interest |
78,389 |
111,160 |
+102 |
| DAX(EUREX) |
| Dec14 |
141205 |
9905.0 |
10099.5 |
9905.0 |
10092.0 |
+238.0 |
78,220 |
138,342 |
-2,346 |
| Mar15 |
141205 |
9917.5 |
10109.0 |
9917.5 |
10102.0 |
+237.0 |
3,831 |
27,509 |
+1,167 |
| Jun15 |
141205 |
10004.5 |
10124.0 |
9995.0 |
10118.0 |
+236.5 |
295 |
1,341 |
+196 |
| Total Volume and Open Interest |
82,346 |
167,192 |
-983 |
| FT-SE 100(EURONEXT) |
| Dec14 |
141205 |
6710.00 |
6756.50 |
6710.00 |
6741.50 |
+64.50 |
73,054 |
585,488 |
+23 |
| Mar15 |
141205 |
6663.50 |
6700.00 |
6663.50 |
6687.00 |
+65.00 |
344 |
22,954 |
-300 |
| Jun15 |
141205 |
6630.00 |
6630.00 |
6630.00 |
6630.00 |
+65.00 |
0 |
104 |
+0 |
| Total Volume and Open Interest |
73,398 |
608,546 |
-277 |
| SPI 200(SFE) |
| Dec14 |
141205 |
5368.0 |
5400.0 |
5310.0 |
5333.0 |
-39.0 |
31,212 |
231,369 |
-3,630 |
| Mar15 |
141205 |
5337.0 |
5350.0 |
5276.0 |
5290.0 |
-39.0 |
85 |
3,245 |
+50 |
| Jun15 |
141205 |
5289.0 |
5289.0 |
5289.0 |
5289.0 |
-39.0 |
54 |
2,883 |
+6 |
| Total Volume and Open Interest |
31,513 |
239,313 |
-3,444 |
| FTSE MIB(ISE) |
| Dec14 |
141205 |
19625.00 |
20095.00 |
19590.00 |
20074.00 |
+608.00 |
24,419 |
47,155 |
+1,780 |
| Mar15 |
141205 |
19670.00 |
20110.00 |
19665.00 |
20101.00 |
+605.00 |
102 |
2,128 |
+75 |
| Jun15 |
141205 |
19746.00 |
19746.00 |
19746.00 |
19746.00 |
+605.00 |
|
|
|
| Total Volume and Open Interest |
24,521 |
49,283 |
+1,855 |
| KOSPI 200(KFE) |
| Dec14 |
141205 |
254.85 |
255.90 |
254.00 |
254.35 |
-0.50 |
123,146 |
125,900 |
-1,802 |
| Mar15 |
141205 |
253.45 |
254.45 |
252.70 |
253.15 |
-0.30 |
1,597 |
12,338 |
+1,319 |
| Jun15 |
141205 |
254.95 |
255.30 |
254.20 |
254.20 |
-0.05 |
6 |
1,285 |
-20 |
| Total Volume and Open Interest |
124,749 |
140,298 |
-503 |
| GSCI(CME) |
| Dec14 |
141205 |
473.90 |
477.90 |
472.50 |
473.90 |
-3.80 |
270 |
10,298 |
+2 |
| Jan15 |
141205 |
476.00 |
479.90 |
474.50 |
476.00 |
-3.70 |
111 |
602 |
+99 |
| Feb15 |
141205 |
477.30 |
481.50 |
476.00 |
477.30 |
-3.70 |
|
|
|
| Total Volume and Open Interest |
381 |
10,900 |
+101 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
MRCI Online
