|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon December 15, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan15 |
141215 |
1050.00 |
1055.00 |
1036.50 |
1039.50 |
-7.75 |
125,928 |
207,258 |
-6,536 |
Mar15 |
141215 |
1056.00 |
1061.25 |
1043.25 |
1046.00 |
-7.75 |
70,258 |
215,010 |
+10,800 |
May15 |
141215 |
1061.75 |
1066.75 |
1048.75 |
1051.00 |
-8.50 |
22,054 |
89,292 |
+1,586 |
Jul15 |
141215 |
1066.00 |
1071.50 |
1053.50 |
1056.00 |
-8.50 |
13,210 |
81,922 |
-165 |
Aug15 |
141215 |
1060.50 |
1061.50 |
1053.00 |
1053.00 |
-8.50 |
457 |
4,746 |
+26 |
Sep15 |
141215 |
1036.00 |
1038.50 |
1027.25 |
1030.00 |
-8.50 |
135 |
1,588 |
+37 |
Nov15 |
141215 |
1020.00 |
1027.00 |
1007.50 |
1011.50 |
-8.25 |
5,345 |
92,535 |
+45 |
Jan16 |
141215 |
1025.75 |
1032.25 |
1015.00 |
1017.00 |
-8.25 |
90 |
1,578 |
-11 |
Mar16 |
141215 |
1031.00 |
1034.50 |
1021.00 |
1022.75 |
-8.25 |
23 |
854 |
-1 |
May16 |
141215 |
1026.00 |
1034.25 |
1026.00 |
1026.00 |
-8.25 |
4 |
357 |
+0 |
Jul16 |
141215 |
1032.00 |
1040.00 |
1032.00 |
1032.00 |
-8.00 |
6 |
337 |
-4 |
Aug16 |
141215 |
1031.75 |
1039.75 |
1031.75 |
1031.75 |
-8.00 |
2 |
28 |
+0 |
Sep16 |
141215 |
1019.50 |
1027.50 |
1019.50 |
1019.50 |
-8.00 |
0 |
14 |
+0 |
Nov16 |
141215 |
1030.00 |
1030.50 |
1013.25 |
1015.75 |
-9.50 |
64 |
2,128 |
+11 |
Total Volume and Open Interest |
237,576 |
697,855 |
+5,788 |
Soybean Meal(CBOT) |
Jan15 |
141215 |
367.30 |
372.00 |
362.20 |
365.40 |
-1.60 |
41,887 |
82,005 |
-6,275 |
Mar15 |
141215 |
356.50 |
360.00 |
352.10 |
353.90 |
-2.40 |
33,598 |
137,888 |
+7,906 |
May15 |
141215 |
351.70 |
354.10 |
346.70 |
347.30 |
-3.40 |
9,643 |
50,770 |
+1,601 |
Jul15 |
141215 |
351.90 |
352.90 |
345.40 |
346.00 |
-3.90 |
5,158 |
42,053 |
+823 |
Aug15 |
141215 |
351.00 |
351.00 |
345.10 |
345.10 |
-4.00 |
294 |
7,047 |
+31 |
Sep15 |
141215 |
345.20 |
345.60 |
341.90 |
341.90 |
-3.70 |
100 |
5,479 |
+11 |
Oct15 |
141215 |
338.00 |
338.20 |
334.50 |
334.80 |
-3.40 |
36 |
5,185 |
+7 |
Dec15 |
141215 |
338.20 |
338.30 |
331.10 |
332.10 |
-3.50 |
553 |
20,341 |
+75 |
Jan16 |
141215 |
333.90 |
336.30 |
332.80 |
332.80 |
-3.50 |
10 |
1,185 |
+0 |
Mar16 |
141215 |
337.50 |
337.90 |
334.10 |
334.10 |
-3.80 |
10 |
703 |
+4 |
Total Volume and Open Interest |
91,796 |
353,146 |
+3,729 |
Soybean Oil(CBOT) |
Jan15 |
141215 |
32.37 |
32.55 |
32.10 |
32.27 |
-0.09 |
47,484 |
99,441 |
-7,047 |
Mar15 |
141215 |
32.58 |
32.76 |
32.31 |
32.46 |
-0.11 |
34,325 |
133,574 |
+6,635 |
May15 |
141215 |
32.80 |
32.97 |
32.54 |
32.67 |
-0.12 |
8,074 |
45,849 |
+1,532 |
Jul15 |
141215 |
32.98 |
33.18 |
32.75 |
32.89 |
-0.11 |
4,883 |
41,196 |
+716 |
Aug15 |
141215 |
32.91 |
33.14 |
32.88 |
32.91 |
-0.12 |
106 |
7,212 |
+13 |
Sep15 |
141215 |
32.94 |
33.10 |
32.82 |
32.86 |
-0.16 |
122 |
5,931 |
+7 |
Oct15 |
141215 |
32.59 |
32.88 |
32.51 |
32.59 |
-0.26 |
374 |
5,698 |
+35 |
Dec15 |
141215 |
32.82 |
32.86 |
32.41 |
32.53 |
-0.33 |
1,281 |
28,234 |
+295 |
Jan16 |
141215 |
32.94 |
33.01 |
32.66 |
32.66 |
-0.35 |
17 |
1,595 |
-1 |
Mar16 |
141215 |
33.02 |
33.18 |
32.84 |
32.84 |
-0.34 |
10 |
1,210 |
+2 |
Total Volume and Open Interest |
96,791 |
371,664 |
+2,109 |
Canola(WCE) |
Jan15 |
141215 |
438.8 |
441.2 |
435.5 |
440.0 |
+0.2 |
17,439 |
32,687 |
-4,267 |
Mar15 |
141215 |
434.9 |
438.0 |
432.2 |
436.8 |
+0.6 |
15,229 |
71,846 |
+1,474 |
May15 |
141215 |
435.4 |
437.4 |
431.5 |
436.5 |
+0.7 |
3,415 |
20,717 |
+2,093 |
Jul15 |
141215 |
436.2 |
437.7 |
432.1 |
437.6 |
+1.1 |
1,259 |
9,922 |
+208 |
Nov15 |
141215 |
428.7 |
433.9 |
428.6 |
433.7 |
+0.2 |
70 |
7,132 |
+4 |
Total Volume and Open Interest |
37,412 |
143,061 |
-488 |
Corn(CBOT) |
Mar15 |
141215 |
407.50 |
412.00 |
405.00 |
408.50 |
+1.00 |
156,151 |
671,212 |
+1,963 |
May15 |
141215 |
415.25 |
420.00 |
413.50 |
416.50 |
+0.75 |
32,817 |
163,023 |
+3,451 |
Jul15 |
141215 |
421.00 |
426.00 |
419.25 |
422.50 |
+1.00 |
25,042 |
142,613 |
+2,780 |
Sep15 |
141215 |
424.00 |
428.75 |
422.50 |
425.50 |
+0.75 |
7,135 |
33,521 |
+1,532 |
Dec15 |
141215 |
431.00 |
435.75 |
429.75 |
432.75 |
+1.00 |
20,901 |
166,548 |
+4,578 |
Mar16 |
141215 |
439.75 |
443.75 |
438.25 |
441.00 |
+0.75 |
640 |
24,166 |
+8 |
May16 |
141215 |
446.00 |
450.00 |
445.75 |
447.25 |
+0.75 |
61 |
1,991 |
+2 |
Jul16 |
141215 |
450.00 |
454.00 |
450.00 |
451.50 |
+0.50 |
69 |
2,639 |
-11 |
Sep16 |
141215 |
442.00 |
442.00 |
441.00 |
441.00 |
-0.25 |
5 |
734 |
+0 |
Dec16 |
141215 |
435.00 |
438.75 |
433.00 |
434.75 |
-0.25 |
205 |
6,732 |
+70 |
Total Volume and Open Interest |
248,485 |
1,215,307 |
+10,531 |
Wheat(CBOT) |
Mar15 |
141215 |
605.50 |
622.25 |
599.75 |
619.00 |
+12.50 |
76,314 |
224,409 |
+2,132 |
May15 |
141215 |
608.25 |
623.75 |
604.00 |
621.25 |
+12.50 |
14,574 |
51,316 |
-977 |
Jul15 |
141215 |
607.00 |
622.25 |
602.00 |
620.25 |
+12.50 |
9,889 |
56,325 |
-1,476 |
Sep15 |
141215 |
614.25 |
628.75 |
611.00 |
627.75 |
+12.00 |
871 |
14,371 |
-655 |
Dec15 |
141215 |
630.25 |
640.25 |
622.50 |
638.75 |
+11.75 |
1,056 |
22,934 |
+125 |
Mar16 |
141215 |
636.00 |
648.25 |
627.75 |
647.50 |
+11.50 |
17 |
1,780 |
+4 |
Total Volume and Open Interest |
102,809 |
371,721 |
-914 |
Wheat(KCBT) |
Mar15 |
141215 |
633.50 |
651.00 |
630.25 |
647.00 |
+12.75 |
14,834 |
78,569 |
-917 |
May15 |
141215 |
637.00 |
653.75 |
634.25 |
649.50 |
+12.50 |
2,906 |
18,833 |
+473 |
Jul15 |
141215 |
640.00 |
657.00 |
636.75 |
653.25 |
+13.00 |
2,140 |
21,840 |
-426 |
Sep15 |
141215 |
649.00 |
665.75 |
648.25 |
662.25 |
+13.00 |
240 |
4,419 |
+61 |
Dec15 |
141215 |
665.00 |
679.25 |
662.25 |
675.75 |
+12.00 |
393 |
3,943 |
-67 |
Mar16 |
141215 |
669.00 |
681.50 |
669.00 |
681.50 |
+12.25 |
0 |
232 |
+0 |
Total Volume and Open Interest |
20,557 |
128,023 |
-898 |
Wheat(MGE) |
Mar15 |
141215 |
619.75 |
637.25 |
617.00 |
632.50 |
+11.75 |
5,130 |
39,973 |
-1,075 |
May15 |
141215 |
631.50 |
642.50 |
624.00 |
637.75 |
+10.75 |
1,747 |
9,251 |
+100 |
Jul15 |
141215 |
634.00 |
649.75 |
634.00 |
644.50 |
+10.50 |
952 |
7,082 |
+42 |
Sep15 |
141215 |
641.50 |
655.50 |
641.50 |
650.75 |
+9.50 |
79 |
4,112 |
+33 |
Dec15 |
141215 |
654.25 |
667.00 |
651.25 |
662.75 |
+8.25 |
349 |
3,375 |
+112 |
Total Volume and Open Interest |
8,290 |
64,429 |
-776 |
Oats(CBOT) |
Mar15 |
141215 |
312.50 |
313.75 |
310.00 |
313.75 |
+1.25 |
293 |
6,628 |
+0 |
May15 |
141215 |
315.75 |
317.25 |
314.00 |
317.25 |
+1.50 |
45 |
1,068 |
+29 |
Jul15 |
141215 |
315.00 |
319.00 |
315.00 |
319.00 |
+2.00 |
20 |
318 |
+15 |
Sep15 |
141215 |
317.50 |
317.50 |
315.50 |
317.50 |
+2.00 |
0 |
31 |
+0 |
Total Volume and Open Interest |
359 |
8,150 |
+45 |
Rough Rice(CBOT) |
Jan15 |
141215 |
12.35 |
12.49 |
12.30 |
12.43 |
+0.08 |
722 |
5,809 |
-74 |
Mar15 |
141215 |
12.61 |
12.75 |
12.56 |
12.69 |
+0.08 |
571 |
4,455 |
+156 |
May15 |
141215 |
12.90 |
12.98 |
12.90 |
12.98 |
+0.09 |
243 |
159 |
+107 |
Jul15 |
141215 |
13.10 |
13.10 |
13.09 |
13.09 |
+0.01 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,546 |
10,435 |
+199 |
Live Cattle(CME) |
Dec14 |
141215 |
162.100 |
162.200 |
160.950 |
161.985 |
-0.065 |
2,596 |
13,326 |
-1,107 |
Feb15 |
141215 |
162.130 |
162.435 |
160.935 |
161.750 |
-0.435 |
19,450 |
137,121 |
-3,079 |
Apr15 |
141215 |
161.400 |
161.750 |
160.000 |
161.100 |
-0.300 |
8,346 |
71,095 |
+1,181 |
Jun15 |
141215 |
153.750 |
153.950 |
151.325 |
152.650 |
-1.425 |
6,672 |
47,594 |
-148 |
Aug15 |
141215 |
150.650 |
150.785 |
148.050 |
149.130 |
-1.820 |
2,138 |
10,230 |
+135 |
Oct15 |
141215 |
151.785 |
152.000 |
149.200 |
150.200 |
-1.900 |
968 |
6,832 |
+225 |
Total Volume and Open Interest |
40,546 |
291,864 |
-2,677 |
Feeder Cattle(CME) |
Jan15 |
141215 |
223.600 |
223.600 |
222.600 |
222.600 |
-3.000 |
3,567 |
16,849 |
-382 |
Mar15 |
141215 |
219.735 |
219.735 |
218.250 |
218.250 |
-3.000 |
3,842 |
12,035 |
+106 |
Apr15 |
141215 |
219.600 |
219.600 |
218.100 |
218.100 |
-3.000 |
2,012 |
4,228 |
+3 |
May15 |
141215 |
219.500 |
219.500 |
218.435 |
218.435 |
-3.000 |
1,167 |
6,440 |
-118 |
Aug15 |
141215 |
220.200 |
220.200 |
218.235 |
218.235 |
-3.000 |
973 |
4,646 |
+151 |
Sep15 |
141215 |
218.535 |
218.535 |
218.130 |
218.130 |
-3.000 |
94 |
508 |
+33 |
Oct15 |
141215 |
218.100 |
218.100 |
218.100 |
218.100 |
-3.000 |
27 |
540 |
-3 |
Total Volume and Open Interest |
11,692 |
45,273 |
-210 |
Lean Hogs(CME) |
Feb15 |
141215 |
83.580 |
83.750 |
82.330 |
83.285 |
+0.035 |
11,655 |
100,163 |
+408 |
Apr15 |
141215 |
84.700 |
84.900 |
83.450 |
84.830 |
+0.480 |
4,745 |
53,578 |
+479 |
May15 |
141215 |
88.500 |
88.700 |
87.850 |
88.700 |
-0.300 |
174 |
1,259 |
+55 |
Jun15 |
141215 |
91.250 |
91.400 |
90.230 |
91.250 |
+0.100 |
3,971 |
30,358 |
-9 |
Jul15 |
141215 |
90.450 |
90.650 |
89.500 |
90.230 |
-0.320 |
1,880 |
10,144 |
-114 |
Aug15 |
141215 |
89.650 |
89.700 |
88.480 |
89.230 |
-0.270 |
1,171 |
7,784 |
+409 |
Oct15 |
141215 |
78.200 |
78.200 |
77.135 |
77.930 |
-0.500 |
96 |
3,494 |
+40 |
Dec15 |
141215 |
73.800 |
73.830 |
73.135 |
73.600 |
-0.200 |
32 |
2,321 |
-11 |
Total Volume and Open Interest |
26,124 |
217,643 |
+577 |
Class III Milk(CME) |
Dec14 |
141215 |
17.75 |
17.78 |
17.75 |
17.78 |
+0.03 |
134 |
5,091 |
+24 |
Jan15 |
141215 |
15.75 |
15.95 |
15.50 |
15.61 |
-0.19 |
406 |
5,199 |
-23 |
Feb15 |
141215 |
15.40 |
15.61 |
15.21 |
15.24 |
-0.27 |
382 |
4,887 |
+22 |
Mar15 |
141215 |
15.21 |
15.32 |
14.91 |
14.95 |
-0.43 |
261 |
4,317 |
+37 |
Apr15 |
141215 |
15.35 |
15.47 |
15.04 |
15.10 |
-0.44 |
187 |
3,603 |
+84 |
May15 |
141215 |
15.70 |
15.89 |
15.45 |
15.54 |
-0.24 |
135 |
3,452 |
+63 |
Jun15 |
141215 |
15.94 |
16.09 |
15.85 |
15.96 |
-0.09 |
120 |
3,212 |
+68 |
Jul15 |
141215 |
16.17 |
16.20 |
16.00 |
16.19 |
+0.02 |
140 |
2,486 |
+91 |
Aug15 |
141215 |
16.60 |
16.60 |
16.41 |
16.52 |
-0.08 |
70 |
2,314 |
+31 |
Sep15 |
141215 |
16.82 |
16.85 |
16.75 |
16.81 |
-0.05 |
64 |
2,219 |
+31 |
Oct15 |
141215 |
16.87 |
16.94 |
16.80 |
16.88 |
+0.01 |
85 |
1,884 |
+51 |
Nov15 |
141215 |
16.84 |
16.84 |
16.77 |
16.80 |
-0.01 |
97 |
1,761 |
+65 |
Dec15 |
141215 |
16.80 |
16.82 |
16.76 |
16.82 |
+0.02 |
69 |
1,570 |
+43 |
Total Volume and Open Interest |
2,150 |
42,448 |
+587 |
Cocoa(ICE) |
Dec14 |
141215 |
2910 |
2910 |
2910 |
2910 |
+19 |
13 |
21 |
-12 |
Mar15 |
141215 |
2862 |
2884 |
2852 |
2873 |
+16 |
16,480 |
91,131 |
-2,991 |
May15 |
141215 |
2853 |
2870 |
2839 |
2860 |
+14 |
3,916 |
46,591 |
-284 |
Jul15 |
141215 |
2832 |
2857 |
2830 |
2848 |
+12 |
842 |
18,470 |
+237 |
Sep15 |
141215 |
2832 |
2850 |
2825 |
2843 |
+12 |
507 |
13,160 |
+139 |
Dec15 |
141215 |
2816 |
2831 |
2810 |
2827 |
+12 |
209 |
8,793 |
+3 |
Mar16 |
141215 |
2815 |
2819 |
2814 |
2816 |
+14 |
61 |
5,281 |
+35 |
Total Volume and Open Interest |
22,030 |
184,751 |
-2,873 |
Coffee "C"(ICE) |
Dec14 |
141215 |
177.65 |
177.65 |
177.65 |
177.65 |
+4.65 |
5 |
8 |
-3 |
Mar15 |
141215 |
174.00 |
179.15 |
173.50 |
178.65 |
+4.65 |
12,913 |
89,125 |
+533 |
May15 |
141215 |
176.35 |
181.60 |
176.10 |
181.20 |
+4.65 |
5,220 |
26,032 |
+12 |
Jul15 |
141215 |
179.35 |
183.75 |
178.50 |
183.55 |
+4.60 |
2,703 |
13,099 |
-382 |
Sep15 |
141215 |
181.40 |
185.95 |
180.60 |
185.55 |
+4.50 |
860 |
9,803 |
+260 |
Dec15 |
141215 |
183.60 |
188.15 |
183.30 |
188.15 |
+4.55 |
286 |
7,958 |
+199 |
Total Volume and Open Interest |
22,235 |
154,121 |
+698 |
Orange Juice(ICE) |
Jan15 |
141215 |
151.65 |
153.55 |
147.55 |
148.00 |
-2.95 |
1,110 |
4,832 |
-661 |
Mar15 |
141215 |
149.55 |
150.95 |
146.90 |
147.35 |
-2.10 |
752 |
6,450 |
+562 |
May15 |
141215 |
150.85 |
150.85 |
149.00 |
149.00 |
-2.15 |
34 |
880 |
+0 |
Jul15 |
141215 |
152.45 |
152.45 |
150.30 |
150.30 |
-2.15 |
46 |
314 |
+38 |
Sep15 |
141215 |
152.35 |
152.35 |
152.35 |
152.35 |
-2.15 |
0 |
65 |
+0 |
Nov15 |
141215 |
153.85 |
153.85 |
153.85 |
153.85 |
-2.15 |
0 |
28 |
+0 |
Total Volume and Open Interest |
1,942 |
12,581 |
-61 |
Sugar #11(ICE) |
Mar15 |
141215 |
15.00 |
15.15 |
14.89 |
14.96 |
-0.02 |
45,032 |
447,541 |
+2,649 |
May15 |
141215 |
15.45 |
15.53 |
15.27 |
15.35 |
-0.02 |
17,582 |
142,957 |
+992 |
Jul15 |
141215 |
15.70 |
15.80 |
15.54 |
15.62 |
-0.04 |
13,327 |
100,792 |
+808 |
Oct15 |
141215 |
16.06 |
16.14 |
15.88 |
15.96 |
-0.07 |
7,765 |
64,725 |
-631 |
Mar16 |
141215 |
16.75 |
16.82 |
16.58 |
16.65 |
-0.09 |
2,145 |
31,639 |
+357 |
May16 |
141215 |
16.83 |
16.89 |
16.68 |
16.74 |
-0.08 |
206 |
7,981 |
+3 |
Jul16 |
141215 |
16.80 |
16.86 |
16.69 |
16.72 |
-0.07 |
150 |
10,089 |
+67 |
Oct16 |
141215 |
16.93 |
17.00 |
16.84 |
16.87 |
-0.06 |
231 |
9,369 |
+208 |
Total Volume and Open Interest |
86,543 |
823,154 |
+4,495 |
London Cocoa(LCE) |
Dec14 |
141212 |
1924 |
1924 |
1895 |
1909 |
-13 |
2,829 |
9,000 |
-2,308 |
Mar15 |
141215 |
1890 |
1914 |
1889 |
1907 |
+19 |
12,704 |
98,450 |
-574 |
May15 |
141215 |
1884 |
1905 |
1880 |
1896 |
+17 |
10,482 |
39,436 |
+2,689 |
Jul15 |
141215 |
1885 |
1895 |
1873 |
1887 |
+15 |
5,587 |
18,743 |
+1,349 |
Sep15 |
141215 |
1866 |
1887 |
1865 |
1879 |
+15 |
2,399 |
30,130 |
-312 |
Dec15 |
141215 |
1856 |
1875 |
1856 |
1869 |
+15 |
1,053 |
14,567 |
+113 |
Mar16 |
141215 |
1864 |
1864 |
1857 |
1858 |
+14 |
301 |
13,762 |
+154 |
Total Volume and Open Interest |
36,973 |
223,238 |
+1,895 |
London Sugar(LCE) |
Mar15 |
141215 |
392.10 |
395.20 |
387.70 |
388.70 |
-1.70 |
3,286 |
42,884 |
+322 |
May15 |
141215 |
403.40 |
405.30 |
398.00 |
399.40 |
-2.10 |
1,208 |
14,206 |
+115 |
Aug15 |
141215 |
416.20 |
416.80 |
410.60 |
412.20 |
-2.00 |
848 |
10,344 |
+632 |
Oct15 |
141215 |
424.50 |
424.50 |
419.30 |
420.60 |
-2.10 |
191 |
3,170 |
-5 |
Dec15 |
141215 |
433.00 |
433.00 |
428.80 |
429.50 |
-2.70 |
59 |
1,286 |
+54 |
Total Volume and Open Interest |
5,621 |
74,592 |
+1,129 |
Cotton(ICE) |
Mar15 |
141215 |
60.60 |
61.13 |
60.51 |
60.65 |
+0.11 |
19,677 |
122,454 |
+441 |
May15 |
141215 |
61.07 |
61.56 |
61.02 |
61.19 |
+0.12 |
4,507 |
29,129 |
+663 |
Jul15 |
141215 |
62.12 |
62.17 |
61.63 |
61.86 |
+0.08 |
1,311 |
10,170 |
+136 |
Oct15 |
141215 |
63.16 |
63.16 |
63.16 |
63.16 |
unch |
0 |
5 |
+0 |
Dec15 |
141215 |
64.78 |
64.79 |
64.08 |
64.31 |
-0.19 |
654 |
12,018 |
+73 |
Mar16 |
141215 |
66.12 |
66.14 |
65.53 |
65.53 |
-0.24 |
32 |
144 |
+27 |
Total Volume and Open Interest |
26,185 |
174,037 |
+1,344 |
Lumber(CME) |
Jan15 |
141215 |
339.1 |
341.5 |
335.5 |
336.6 |
-3.7 |
544 |
1,969 |
-282 |
Mar15 |
141215 |
338.0 |
340.0 |
334.9 |
335.6 |
-2.7 |
375 |
2,269 |
+106 |
May15 |
141215 |
337.4 |
342.0 |
337.0 |
337.4 |
-4.5 |
14 |
68 |
+3 |
Jul15 |
141215 |
342.0 |
347.0 |
341.0 |
342.0 |
-4.0 |
1 |
2 |
-1 |
Total Volume and Open Interest |
934 |
4,311 |
-174 |
Crude Oil(NYM) |
Jan15 |
141215 |
57.07 |
58.73 |
55.02 |
55.91 |
-1.90 |
392,493 |
183,083 |
-13,867 |
Feb15 |
141215 |
56.90 |
59.00 |
55.42 |
56.26 |
-1.82 |
142,623 |
231,381 |
+15,927 |
Mar15 |
141215 |
57.51 |
59.34 |
55.83 |
56.64 |
-1.77 |
69,254 |
175,419 |
+12,216 |
Apr15 |
141215 |
57.44 |
59.70 |
56.25 |
57.04 |
-1.72 |
23,777 |
48,410 |
+1,395 |
May15 |
141215 |
58.02 |
59.99 |
56.72 |
57.45 |
-1.66 |
24,202 |
42,314 |
+2,057 |
Jun15 |
141215 |
58.85 |
60.32 |
57.03 |
57.81 |
-1.60 |
46,363 |
133,585 |
-1,610 |
Jul15 |
141215 |
58.54 |
60.51 |
57.46 |
58.16 |
-1.50 |
7,480 |
37,694 |
+120 |
Aug15 |
141215 |
58.64 |
60.44 |
57.75 |
58.51 |
-1.43 |
3,462 |
32,605 |
+656 |
Sep15 |
141215 |
60.97 |
60.98 |
58.16 |
58.89 |
-1.38 |
8,551 |
60,258 |
+615 |
Oct15 |
141215 |
60.00 |
61.14 |
58.79 |
59.29 |
-1.33 |
5,532 |
31,621 |
-40 |
Nov15 |
141215 |
61.23 |
61.52 |
59.19 |
59.73 |
-1.30 |
2,875 |
27,510 |
+530 |
Dec15 |
141215 |
60.95 |
62.24 |
59.41 |
60.17 |
-1.29 |
30,494 |
171,385 |
+2,914 |
Jan16 |
141215 |
61.90 |
61.90 |
59.91 |
60.50 |
-1.28 |
842 |
33,788 |
+61 |
Feb16 |
141215 |
62.37 |
62.37 |
60.85 |
60.85 |
-1.25 |
265 |
12,479 |
+104 |
Mar16 |
141215 |
61.21 |
61.21 |
61.21 |
61.21 |
-1.22 |
795 |
19,026 |
+253 |
Apr16 |
141215 |
61.56 |
61.56 |
61.56 |
61.56 |
-1.20 |
207 |
7,816 |
+96 |
Total Volume and Open Interest |
776,546 |
1,473,267 |
+21,667 |
e-miNY Crude Oil(NYM) |
Dec14 |
141119 |
74.225 |
75.375 |
73.925 |
74.575 |
-0.025 |
6,996 |
4,201 |
-573 |
Jan15 |
141215 |
57.250 |
58.725 |
55.050 |
55.900 |
-1.900 |
11,612 |
3,439 |
+502 |
Feb15 |
141215 |
57.325 |
58.975 |
55.425 |
56.250 |
-1.825 |
1,511 |
2,311 |
-479 |
Mar15 |
141215 |
57.725 |
59.325 |
55.850 |
56.650 |
-1.750 |
505 |
1,702 |
+50 |
Apr15 |
141215 |
58.075 |
59.650 |
56.425 |
57.050 |
-1.700 |
50 |
56 |
+9 |
May15 |
141215 |
59.050 |
59.450 |
57.450 |
57.450 |
-1.650 |
74 |
17 |
+1 |
Jun15 |
141215 |
59.925 |
59.925 |
57.200 |
57.800 |
-1.600 |
77 |
77 |
+8 |
Jul15 |
141215 |
60.150 |
60.150 |
58.150 |
58.150 |
-1.500 |
8 |
15 |
-8 |
Aug15 |
141215 |
58.500 |
58.500 |
58.500 |
58.500 |
-1.450 |
0 |
22 |
+0 |
Sep15 |
141215 |
58.900 |
58.900 |
58.900 |
58.900 |
-1.375 |
2 |
18 |
+2 |
Total Volume and Open Interest |
13,862 |
7,800 |
+88 |
NY Harbor ULSD(NYM) |
Jan15 |
141215 |
201.60 |
206.57 |
196.88 |
200.17 |
-1.43 |
92,377 |
65,659 |
-10,453 |
Feb15 |
141215 |
196.00 |
200.38 |
191.09 |
193.24 |
-3.01 |
70,688 |
77,962 |
+9,353 |
Mar15 |
141215 |
192.03 |
197.37 |
188.75 |
190.76 |
-3.02 |
42,627 |
60,911 |
+1,457 |
Apr15 |
141215 |
194.67 |
194.67 |
187.12 |
189.05 |
-2.83 |
22,988 |
33,174 |
+1,861 |
May15 |
141215 |
192.23 |
195.11 |
187.41 |
189.19 |
-2.68 |
8,675 |
17,565 |
-107 |
Jun15 |
141215 |
189.89 |
195.95 |
188.13 |
189.95 |
-2.52 |
11,399 |
33,837 |
+1,455 |
Jul15 |
141215 |
195.08 |
195.39 |
189.29 |
191.20 |
-2.48 |
2,314 |
7,847 |
-76 |
Aug15 |
141215 |
195.25 |
195.25 |
190.81 |
192.54 |
-2.48 |
1,545 |
6,993 |
+330 |
Sep15 |
141215 |
197.58 |
198.37 |
192.35 |
193.99 |
-2.46 |
1,269 |
8,365 |
+37 |
Oct15 |
141215 |
199.06 |
199.06 |
193.95 |
195.59 |
-2.36 |
560 |
4,498 |
+26 |
Nov15 |
141215 |
200.54 |
200.89 |
195.30 |
197.06 |
-2.23 |
198 |
4,093 |
+44 |
Dec15 |
141215 |
198.92 |
202.73 |
196.96 |
198.38 |
-2.14 |
2,897 |
25,862 |
+1,149 |
Jan16 |
141215 |
199.50 |
200.53 |
199.18 |
199.59 |
-2.10 |
583 |
4,124 |
+96 |
Feb16 |
141215 |
200.97 |
200.97 |
199.98 |
199.98 |
-2.10 |
150 |
1,586 |
+62 |
Total Volume and Open Interest |
258,829 |
361,419 |
+5,475 |
RBOB Gasoline(NYM) |
Jan15 |
141215 |
159.15 |
162.68 |
155.80 |
157.64 |
-2.09 |
58,745 |
81,826 |
-2,842 |
Feb15 |
141215 |
160.06 |
163.71 |
157.22 |
159.05 |
-1.86 |
37,269 |
69,128 |
+6,125 |
Mar15 |
141215 |
160.50 |
165.80 |
159.43 |
161.17 |
-1.88 |
24,109 |
52,519 |
+3,506 |
Apr15 |
141215 |
181.75 |
184.98 |
179.80 |
181.40 |
-2.13 |
13,200 |
38,110 |
+1,208 |
May15 |
141215 |
182.39 |
186.60 |
180.94 |
182.36 |
-2.32 |
8,416 |
26,511 |
+849 |
Jun15 |
141215 |
181.44 |
186.46 |
180.11 |
181.79 |
-2.40 |
6,171 |
24,058 |
+74 |
Jul15 |
141215 |
184.24 |
184.59 |
178.87 |
180.47 |
-2.43 |
3,214 |
7,501 |
+181 |
Aug15 |
141215 |
181.73 |
182.56 |
177.90 |
178.71 |
-2.47 |
2,457 |
5,212 |
-10 |
Sep15 |
141215 |
179.74 |
180.50 |
175.20 |
176.65 |
-2.51 |
2,705 |
14,217 |
+717 |
Oct15 |
141215 |
168.13 |
168.13 |
164.07 |
164.71 |
-2.48 |
1,856 |
10,099 |
-129 |
Total Volume and Open Interest |
160,984 |
362,708 |
+10,386 |
e-miNY RBOB Gasoline(NYM) |
Jan15 |
141215 |
157.60 |
157.60 |
157.60 |
157.60 |
-2.10 |
0 |
1 |
+0 |
Feb15 |
141215 |
159.10 |
159.10 |
159.05 |
159.10 |
-1.80 |
|
|
|
Mar15 |
141215 |
161.20 |
161.20 |
161.17 |
161.20 |
-1.90 |
|
|
|
Apr15 |
141215 |
181.40 |
181.40 |
181.40 |
181.40 |
-2.10 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jan15 |
141215 |
3.930 |
3.936 |
3.699 |
3.719 |
-0.076 |
168,062 |
129,824 |
-21,275 |
Feb15 |
141215 |
3.945 |
3.950 |
3.715 |
3.730 |
-0.086 |
71,094 |
140,489 |
+5,624 |
Mar15 |
141215 |
3.901 |
3.907 |
3.680 |
3.697 |
-0.080 |
61,623 |
171,543 |
+12,535 |
Apr15 |
141215 |
3.612 |
3.613 |
3.466 |
3.479 |
-0.051 |
34,197 |
93,488 |
-2,650 |
May15 |
141215 |
3.592 |
3.600 |
3.460 |
3.474 |
-0.051 |
18,316 |
78,765 |
+3,244 |
Jun15 |
141215 |
3.622 |
3.622 |
3.493 |
3.505 |
-0.048 |
3,704 |
32,202 |
+102 |
Jul15 |
141215 |
3.647 |
3.650 |
3.528 |
3.541 |
-0.047 |
3,541 |
29,349 |
+212 |
Aug15 |
141215 |
3.639 |
3.639 |
3.539 |
3.549 |
-0.046 |
2,154 |
26,363 |
-18 |
Sep15 |
141215 |
3.615 |
3.623 |
3.524 |
3.532 |
-0.045 |
1,741 |
20,175 |
+195 |
Oct15 |
141215 |
3.655 |
3.655 |
3.546 |
3.559 |
-0.045 |
8,443 |
47,323 |
+632 |
Nov15 |
141215 |
3.714 |
3.714 |
3.625 |
3.641 |
-0.046 |
971 |
26,957 |
+245 |
Dec15 |
141215 |
3.907 |
3.919 |
3.796 |
3.815 |
-0.047 |
1,019 |
25,442 |
+66 |
Jan16 |
141215 |
4.014 |
4.021 |
3.940 |
3.954 |
-0.047 |
3,199 |
25,578 |
-102 |
Feb16 |
141215 |
4.000 |
4.035 |
3.945 |
3.945 |
-0.047 |
75 |
5,450 |
-13 |
Mar16 |
141215 |
3.891 |
3.897 |
3.889 |
3.889 |
-0.047 |
1,025 |
11,583 |
-679 |
Apr16 |
141215 |
3.715 |
3.750 |
3.675 |
3.680 |
-0.041 |
297 |
11,042 |
+63 |
Total Volume and Open Interest |
379,593 |
933,950 |
-1,763 |
Brent Crude Oil(ICE) |
Jan15 |
141215 |
61.20 |
63.25 |
60.20 |
61.06 |
-0.79 |
185,627 |
91,897 |
-50,914 |
Feb15 |
141215 |
61.84 |
63.48 |
60.40 |
61.21 |
-0.94 |
183,542 |
284,206 |
+7,762 |
Mar15 |
141215 |
62.22 |
64.10 |
60.99 |
61.81 |
-1.04 |
79,196 |
249,047 |
+14,870 |
Apr15 |
141215 |
62.42 |
64.76 |
61.66 |
62.48 |
-1.08 |
29,645 |
76,242 |
+4,055 |
May15 |
141215 |
63.13 |
65.45 |
62.33 |
63.16 |
-1.10 |
23,306 |
50,650 |
-798 |
Jun15 |
141215 |
64.50 |
66.11 |
63.00 |
63.82 |
-1.13 |
57,858 |
132,480 |
+402 |
Jul15 |
141215 |
64.45 |
66.67 |
63.62 |
64.45 |
-1.12 |
10,981 |
48,069 |
-64 |
Aug15 |
141215 |
64.96 |
67.19 |
64.27 |
64.97 |
-1.09 |
7,641 |
36,435 |
-5 |
Sep15 |
141215 |
65.38 |
67.55 |
64.68 |
65.42 |
-1.05 |
10,685 |
47,572 |
+274 |
Oct15 |
141215 |
67.32 |
67.32 |
65.52 |
65.88 |
-1.02 |
2,368 |
27,791 |
+285 |
Nov15 |
141215 |
67.08 |
67.08 |
66.36 |
66.36 |
-0.97 |
3,364 |
24,428 |
+386 |
Dec15 |
141215 |
66.70 |
68.80 |
66.01 |
66.82 |
-0.93 |
45,052 |
133,364 |
-1,481 |
Jan16 |
141215 |
67.41 |
67.41 |
67.29 |
67.29 |
-0.88 |
2,057 |
27,629 |
+305 |
Feb16 |
141215 |
69.06 |
69.06 |
67.76 |
67.76 |
-0.84 |
1,197 |
14,691 |
+732 |
Total Volume and Open Interest |
675,810 |
1,485,050 |
-15,581 |
Gas Oil(ICE) |
Jan15 |
141215 |
558.00 |
572.00 |
544.75 |
555.75 |
-10.25 |
73,591 |
105,862 |
-3,416 |
Feb15 |
141215 |
578.50 |
586.50 |
561.75 |
572.25 |
-8.25 |
43,960 |
92,409 |
+4,024 |
Mar15 |
141215 |
573.25 |
588.75 |
565.00 |
574.50 |
-7.75 |
14,732 |
38,160 |
+3,252 |
Apr15 |
141215 |
576.25 |
591.25 |
570.00 |
577.25 |
-7.50 |
9,379 |
24,802 |
+2,442 |
May15 |
141215 |
579.50 |
594.25 |
577.00 |
580.50 |
-7.75 |
5,180 |
21,118 |
+989 |
Jun15 |
141215 |
580.00 |
597.75 |
574.25 |
583.75 |
-7.75 |
10,990 |
39,769 |
+354 |
Jul15 |
141215 |
587.50 |
601.50 |
585.00 |
588.00 |
-7.75 |
2,578 |
10,735 |
+516 |
Aug15 |
141215 |
591.50 |
605.75 |
590.50 |
592.25 |
-8.00 |
2,132 |
9,235 |
+610 |
Sep15 |
141215 |
596.25 |
609.75 |
587.25 |
596.25 |
-8.25 |
2,553 |
9,880 |
+575 |
Oct15 |
141215 |
600.00 |
614.00 |
599.00 |
600.50 |
-8.25 |
1,809 |
10,170 |
+676 |
Total Volume and Open Interest |
175,973 |
421,486 |
+7,972 |
Ethanol(CBOT) |
Jan15 |
141215 |
1.708 |
1.708 |
1.641 |
1.664 |
-0.054 |
458 |
1,898 |
-69 |
Feb15 |
141215 |
1.600 |
1.600 |
1.570 |
1.594 |
-0.037 |
301 |
1,090 |
+77 |
Mar15 |
141215 |
1.600 |
1.600 |
1.565 |
1.580 |
-0.024 |
52 |
825 |
-10 |
Apr15 |
141215 |
1.576 |
1.576 |
1.576 |
1.576 |
-0.024 |
12 |
595 |
+0 |
May15 |
141215 |
1.570 |
1.577 |
1.570 |
1.577 |
-0.024 |
7 |
384 |
-3 |
Jun15 |
141215 |
1.580 |
1.580 |
1.580 |
1.580 |
-0.018 |
6 |
351 |
+0 |
Jul15 |
141215 |
1.580 |
1.581 |
1.580 |
1.581 |
-0.011 |
6 |
176 |
+0 |
Aug15 |
141215 |
1.579 |
1.579 |
1.579 |
1.579 |
-0.011 |
17 |
220 |
-11 |
Total Volume and Open Interest |
872 |
5,667 |
-6 |
WTI Crude Oil(ICE) |
Jan15 |
141215 |
56.54 |
58.72 |
55.03 |
55.91 |
-1.90 |
60,695 |
43,097 |
-2,830 |
Feb15 |
141215 |
57.22 |
59.00 |
55.46 |
56.26 |
-1.82 |
42,550 |
52,085 |
+5,299 |
Mar15 |
141215 |
57.05 |
59.32 |
55.92 |
56.64 |
-1.77 |
16,228 |
52,691 |
+873 |
Apr15 |
141215 |
57.41 |
59.65 |
56.37 |
57.04 |
-1.72 |
3,816 |
12,045 |
-115 |
May15 |
141215 |
59.86 |
59.99 |
56.83 |
57.45 |
-1.66 |
3,671 |
10,801 |
+63 |
Jun15 |
141215 |
58.10 |
60.14 |
57.20 |
57.81 |
-1.60 |
12,441 |
54,367 |
-672 |
Jul15 |
141215 |
60.02 |
60.02 |
57.53 |
58.16 |
-1.50 |
1,343 |
8,179 |
+236 |
Aug15 |
141215 |
60.31 |
60.31 |
58.51 |
58.51 |
-1.43 |
520 |
3,634 |
+170 |
Sep15 |
141215 |
60.65 |
60.65 |
58.89 |
58.89 |
-1.38 |
1,321 |
14,346 |
+199 |
Oct15 |
141215 |
59.29 |
59.29 |
59.29 |
59.29 |
-1.33 |
425 |
2,864 |
+47 |
Nov15 |
141215 |
59.73 |
59.73 |
59.73 |
59.73 |
-1.30 |
321 |
6,768 |
-17 |
Dec15 |
141215 |
61.75 |
61.90 |
59.56 |
60.17 |
-1.29 |
7,568 |
82,606 |
+269 |
Jan16 |
141215 |
60.50 |
60.75 |
60.50 |
60.50 |
-1.28 |
39 |
7,102 |
+10 |
Feb16 |
141215 |
60.85 |
60.85 |
60.85 |
60.85 |
-1.25 |
43 |
751 |
+9 |
Mar16 |
141215 |
61.21 |
61.21 |
61.21 |
61.21 |
-1.22 |
34 |
2,032 |
+29 |
Apr16 |
141215 |
61.56 |
61.56 |
61.56 |
61.56 |
-1.20 |
23 |
2,469 |
+1 |
Total Volume and Open Interest |
155,846 |
424,515 |
+3,514 |
US Dollar Index(ICE) |
Dec14 |
141215 |
88.145 |
88.600 |
88.145 |
88.570 |
+0.225 |
45,949 |
11,767 |
-23,063 |
Mar15 |
141215 |
88.465 |
88.870 |
88.365 |
88.683 |
+0.088 |
72,023 |
81,857 |
+25,258 |
Jun15 |
141215 |
88.955 |
89.135 |
88.665 |
88.938 |
+0.067 |
113 |
935 |
+93 |
Total Volume and Open Interest |
118,096 |
95,117 |
+2,294 |
Australian Dollar(CME) |
Dec14 |
141215 |
82.49 |
82.59 |
82.06 |
82.10 |
-0.38 |
135,523 |
85,494 |
-13,865 |
Mar15 |
141215 |
81.94 |
82.15 |
81.47 |
81.67 |
-0.26 |
66,422 |
106,790 |
+19,979 |
Jun15 |
141215 |
81.20 |
81.28 |
81.06 |
81.17 |
-0.26 |
2 |
82 |
+2 |
Total Volume and Open Interest |
201,947 |
192,419 |
+6,116 |
British Pound(CME) |
Dec14 |
141215 |
157.24 |
157.48 |
156.27 |
156.27 |
-0.79 |
108,107 |
105,840 |
-21,315 |
Mar15 |
141215 |
157.15 |
157.38 |
155.90 |
156.31 |
-0.65 |
70,586 |
130,656 |
+27,488 |
Jun15 |
141215 |
156.39 |
156.39 |
156.18 |
156.19 |
-0.65 |
6 |
159 |
+3 |
Total Volume and Open Interest |
178,699 |
236,713 |
+6,176 |
Canadian Dollar(CME) |
Dec14 |
141215 |
86.40 |
86.59 |
85.69 |
85.86 |
-0.58 |
87,774 |
39,923 |
-10,858 |
Mar15 |
141215 |
86.24 |
86.40 |
85.47 |
85.68 |
-0.57 |
53,875 |
87,134 |
+24,983 |
Jun15 |
141215 |
85.93 |
85.93 |
85.45 |
85.49 |
-0.57 |
792 |
3,120 |
+584 |
Sep15 |
141215 |
85.75 |
85.75 |
85.33 |
85.33 |
-0.57 |
65 |
1,371 |
+25 |
Total Volume and Open Interest |
142,512 |
132,142 |
+14,735 |
Japanese Yen(CME) |
Dec14 |
141215 |
84.49 |
84.90 |
84.04 |
84.30 |
+0.09 |
262,021 |
119,543 |
-24,585 |
Mar15 |
141215 |
84.63 |
85.15 |
84.07 |
85.04 |
+0.74 |
152,646 |
218,624 |
+66,552 |
Jun15 |
141215 |
84.39 |
85.21 |
84.30 |
85.13 |
+0.74 |
29 |
477 |
+12 |
Total Volume and Open Interest |
414,700 |
338,695 |
+41,979 |
Swiss Franc(CME) |
Dec14 |
141215 |
103.70 |
103.85 |
103.40 |
103.43 |
-0.24 |
80,294 |
37,137 |
-7,984 |
Mar15 |
141215 |
103.94 |
103.99 |
103.48 |
103.65 |
-0.13 |
39,229 |
51,314 |
+14,353 |
Jun15 |
141215 |
103.87 |
103.87 |
103.54 |
103.79 |
-0.13 |
48 |
288 |
+48 |
Total Volume and Open Interest |
119,571 |
88,770 |
+6,417 |
EuroFX(CME) |
Dec14 |
141215 |
124.73 |
124.74 |
124.16 |
124.23 |
-0.29 |
360,548 |
205,449 |
-63,518 |
Mar15 |
141215 |
124.80 |
124.84 |
124.22 |
124.44 |
-0.15 |
212,364 |
338,427 |
+101,523 |
Jun15 |
141215 |
124.77 |
124.92 |
124.34 |
124.54 |
-0.15 |
255 |
1,606 |
+43 |
Total Volume and Open Interest |
573,171 |
545,620 |
+38,052 |
Mexican Peso(CME) |
Dec14 |
141215 |
679.12 |
679.25 |
675.62 |
675.75 |
-3.62 |
63,000 |
49,588 |
-21,506 |
Jan15 |
141215 |
676.25 |
676.25 |
676.25 |
676.25 |
-2.00 |
|
|
|
Total Volume and Open Interest |
125,843 |
181,648 |
-14,450 |
Brazilian Real(CME) |
Jan15 |
141215 |
373.80 |
375.95 |
368.90 |
370.60 |
-3.35 |
2,275 |
32,984 |
+23 |
Feb15 |
141215 |
367.10 |
367.10 |
365.50 |
367.10 |
-3.50 |
0 |
20,205 |
+0 |
Mar15 |
141215 |
366.45 |
366.45 |
363.15 |
364.75 |
-3.25 |
155 |
1,079 |
-118 |
Apr15 |
141215 |
361.20 |
361.20 |
361.20 |
361.20 |
-3.30 |
|
|
|
Total Volume and Open Interest |
2,430 |
63,428 |
-95 |
30-Year T-Bonds(CBOT) |
Dec14 |
141215 |
146~280 |
147~060 |
146~090 |
146~170 |
-0~030 |
2,787 |
14,154 |
-952 |
Mar15 |
141215 |
145~090 |
145~240 |
144~230 |
145~030 |
-0~030 |
507,223 |
907,391 |
+20,845 |
Jun15 |
141215 |
159~060 |
159~160 |
158~210 |
159~100 |
+0~080 |
54 |
1,207 |
+15 |
Total Volume and Open Interest |
510,064 |
922,752 |
+19,908 |
10-Year T-Notes(CBOT) |
Dec14 |
141215 |
128~035 |
128~070 |
127~205 |
127~225 |
-0~080 |
41,024 |
44,846 |
-13,851 |
Mar15 |
141215 |
127~200 |
127~280 |
127~060 |
127~080 |
-0~095 |
1,510,648 |
2,649,763 |
+51,708 |
Jun15 |
141215 |
126~080 |
126~175 |
126~080 |
126~080 |
-0~095 |
|
|
|
Total Volume and Open Interest |
1,551,672 |
2,694,609 |
+37,857 |
5-Year T-Notes(CBOT) |
Dec14 |
141215 |
120~026 |
120~034 |
119~276 |
119~280 |
-0~066 |
16,668 |
32,619 |
-4,830 |
Mar15 |
141215 |
119~140 |
119~184 |
119~040 |
119~046 |
-0~080 |
848,151 |
1,799,543 |
+17,296 |
Jun15 |
141215 |
118~142 |
118~142 |
118~142 |
118~142 |
-0~080 |
|
|
|
Total Volume and Open Interest |
864,819 |
1,832,162 |
+12,466 |
2 Year T-Notes(CBOT) |
Dec14 |
141215 |
109~270 |
109~276 |
109~250 |
109~252 |
-0~024 |
4,596 |
18,666 |
-162 |
Mar15 |
141215 |
109~150 |
109~162 |
109~120 |
109~122 |
-0~022 |
235,674 |
1,296,869 |
+7,393 |
Jun15 |
141215 |
109~042 |
109~064 |
109~042 |
109~042 |
-0~022 |
|
|
|
Total Volume and Open Interest |
240,270 |
1,315,535 |
+7,231 |
Eurodollars(CME) |
Dec14 |
141212 |
99.760 |
99.760 |
99.755 |
99.757 |
-0.003 |
126,618 |
781,132 |
-2,011 |
Mar15 |
141215 |
99.715 |
99.720 |
99.705 |
99.705 |
-0.005 |
253,372 |
1,278,062 |
+19,413 |
Jun15 |
141215 |
99.590 |
99.600 |
99.565 |
99.565 |
-0.015 |
228,742 |
1,075,566 |
-21,270 |
Sep15 |
141215 |
99.405 |
99.425 |
99.365 |
99.365 |
-0.035 |
294,141 |
1,009,734 |
+4,782 |
Dec15 |
141215 |
99.185 |
99.200 |
99.120 |
99.125 |
-0.045 |
420,170 |
1,237,350 |
+1,611 |
Mar16 |
141215 |
98.940 |
98.970 |
98.875 |
98.880 |
-0.055 |
367,573 |
886,765 |
+12,849 |
Jun16 |
141215 |
98.700 |
98.725 |
98.630 |
98.635 |
-0.060 |
282,742 |
691,186 |
+892 |
Sep16 |
141215 |
98.465 |
98.490 |
98.390 |
98.400 |
-0.060 |
259,510 |
644,950 |
-9,900 |
Dec16 |
141215 |
98.250 |
98.270 |
98.175 |
98.185 |
-0.060 |
432,817 |
1,019,416 |
+44,946 |
Mar17 |
141215 |
98.075 |
98.100 |
98.005 |
98.015 |
-0.055 |
204,220 |
469,578 |
-5,854 |
Jun17 |
141215 |
97.915 |
97.940 |
97.845 |
97.855 |
-0.050 |
174,937 |
437,009 |
+9,797 |
Sep17 |
141215 |
97.790 |
97.810 |
97.715 |
97.730 |
-0.045 |
137,187 |
345,930 |
+6,793 |
Dec17 |
141215 |
97.680 |
97.700 |
97.605 |
97.615 |
-0.045 |
157,056 |
426,572 |
+5,514 |
Mar18 |
141215 |
97.595 |
97.620 |
97.525 |
97.540 |
-0.040 |
102,306 |
289,308 |
+826 |
Jun18 |
141215 |
97.525 |
97.550 |
97.455 |
97.470 |
-0.040 |
82,867 |
200,666 |
+10,187 |
Sep18 |
141215 |
97.475 |
97.490 |
97.395 |
97.410 |
-0.040 |
57,066 |
129,567 |
+623 |
Dec18 |
141215 |
97.420 |
97.430 |
97.335 |
97.355 |
-0.035 |
66,723 |
248,384 |
-1,283 |
Mar19 |
141215 |
97.365 |
97.390 |
97.295 |
97.315 |
-0.035 |
44,396 |
125,073 |
-1,048 |
Total Volume and Open Interest |
3,769,292 |
11,589,657 |
+70,193 |
Ultra T-Bond(CBOT) |
Dec14 |
141215 |
165~05 |
165~24 |
164~06 |
165~06 |
+0~10 |
5,923 |
11,978 |
-4,868 |
Mar15 |
141215 |
165~05 |
165~28 |
164~07 |
165~05 |
+0~08 |
146,143 |
535,420 |
-9,415 |
Jun15 |
141215 |
163~24 |
163~24 |
163~16 |
163~24 |
+0~08 |
|
|
|
Total Volume and Open Interest |
152,066 |
547,398 |
-14,283 |
30 Day Federal Funds(CBOT) |
Dec14 |
141215 |
99.890 |
99.890 |
99.890 |
99.890 |
unch |
2,492 |
63,194 |
+1,358 |
Jan15 |
141215 |
99.890 |
99.895 |
99.890 |
99.890 |
unch |
1,595 |
54,066 |
+207 |
Feb15 |
141215 |
99.880 |
99.890 |
99.880 |
99.885 |
+0.005 |
2,225 |
64,636 |
+841 |
Mar15 |
141215 |
99.875 |
99.880 |
99.870 |
99.875 |
unch |
3,913 |
71,464 |
+798 |
Apr15 |
141215 |
99.865 |
99.865 |
99.860 |
99.860 |
unch |
4,293 |
72,816 |
+15 |
May15 |
141215 |
99.835 |
99.840 |
99.835 |
99.835 |
unch |
7,377 |
93,201 |
-2,121 |
Total Volume and Open Interest |
52,718 |
724,427 |
+6,344 |
3-Mth Euro-Yen(CME) |
Dec14 |
141215 |
99.820 |
99.820 |
99.820 |
99.820 |
+0.015 |
|
|
|
Mar15 |
141215 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
141215 |
99.810 |
99.810 |
99.810 |
99.810 |
+0.020 |
|
|
|
Sep15 |
141215 |
99.830 |
99.830 |
99.830 |
99.830 |
+0.020 |
|
|
|
Dec15 |
141215 |
99.790 |
99.790 |
99.790 |
99.790 |
-0.040 |
|
|
|
Mar16 |
141215 |
99.690 |
99.690 |
99.690 |
99.690 |
unch |
|
|
|
Jun16 |
141215 |
99.550 |
99.550 |
99.550 |
99.550 |
unch |
|
|
|
Sep16 |
141215 |
99.410 |
99.410 |
99.410 |
99.410 |
unch |
|
|
|
Dec16 |
141215 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
|
|
|
Mar17 |
141215 |
99.610 |
99.610 |
99.610 |
99.610 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar15 |
141215 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
141215 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
1 |
+0 |
Sep15 |
141215 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
141215 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
0 |
33 |
+0 |
Mar16 |
141215 |
99.69 |
99.69 |
99.69 |
99.69 |
unch |
|
|
|
Jun16 |
141215 |
99.55 |
99.55 |
99.55 |
99.55 |
unch |
|
|
|
Sep16 |
141215 |
99.41 |
99.41 |
99.41 |
99.41 |
unch |
|
|
|
Dec16 |
141215 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
4 |
+0 |
Total Volume and Open Interest |
0 |
69 |
+0 |
Japanese Gov't Bonds(SGX) |
Mar15 |
141215 |
147.33 |
147.45 |
147.33 |
147.39 |
+0.06 |
1,645 |
19,876 |
+340 |
Jun15 |
141215 |
146.82 |
146.82 |
146.82 |
146.82 |
+0.06 |
|
|
|
Sep15 |
141215 |
146.25 |
146.25 |
146.25 |
146.25 |
+0.06 |
|
|
|
Total Volume and Open Interest |
1,645 |
19,876 |
+340 |
Euro-Bund(EUREX) |
Mar15 |
141215 |
154.70 |
154.73 |
154.35 |
154.65 |
-0.08 |
606,427 |
1,073,936 |
+6,890 |
Jun15 |
141215 |
152.53 |
152.62 |
152.53 |
152.62 |
-0.08 |
8 |
606 |
-1 |
Sep15 |
141215 |
152.35 |
152.35 |
152.35 |
152.35 |
-0.08 |
|
|
|
Total Volume and Open Interest |
606,435 |
1,074,542 |
+6,889 |
Euro-Bobl(EUREX) |
Mar15 |
141215 |
129.82 |
129.83 |
129.72 |
129.80 |
unch |
322,526 |
831,122 |
+7,897 |
Jun15 |
141215 |
128.14 |
128.14 |
128.14 |
128.14 |
unch |
0 |
39 |
+0 |
Sep15 |
141215 |
129.50 |
129.50 |
129.50 |
129.50 |
unch |
|
|
|
Total Volume and Open Interest |
322,526 |
831,161 |
+7,897 |
3-Mth Euribor(EUREX) |
Dec14 |
141215 |
99.918 |
99.918 |
99.918 |
99.918 |
-0.002 |
0 |
3,039 |
+0 |
Mar15 |
141215 |
99.910 |
99.910 |
99.910 |
99.910 |
+0.005 |
0 |
3,943 |
+0 |
Jun15 |
141215 |
99.920 |
99.920 |
99.920 |
99.920 |
+0.005 |
0 |
2,076 |
+0 |
Total Volume and Open Interest |
103 |
50,065 |
-50 |
Long Gilt(LIFFE) |
Dec14 |
141215 |
119~20 |
119~20 |
119~12 |
119~18 |
-0~06 |
8,673 |
22,941 |
-637 |
Mar15 |
141215 |
118~26 |
119~00 |
118~11 |
118~25 |
-0~05 |
195,028 |
416,310 |
-5,750 |
Total Volume and Open Interest |
203,701 |
439,251 |
-6,387 |
3-Mth Short Sterling(LIFFE) |
Dec14 |
141215 |
99.44 |
99.44 |
99.43 |
99.43 |
-0.01 |
20,901 |
360,318 |
-188 |
Mar15 |
141215 |
99.40 |
99.40 |
99.38 |
99.39 |
-0.01 |
53,098 |
391,133 |
+8,092 |
Jun15 |
141215 |
99.35 |
99.36 |
99.33 |
99.35 |
-0.01 |
55,158 |
480,072 |
-3,806 |
Sep15 |
141215 |
99.26 |
99.28 |
99.24 |
99.26 |
-0.01 |
64,261 |
370,136 |
-1,204 |
Dec15 |
141215 |
99.14 |
99.16 |
99.11 |
99.14 |
-0.01 |
73,283 |
320,876 |
-6,654 |
Mar16 |
141215 |
99.01 |
99.02 |
98.97 |
99.00 |
-0.01 |
60,731 |
273,430 |
+12,822 |
Total Volume and Open Interest |
498,268 |
3,350,550 |
+13,105 |
3-Mth Euribor(LIFFE) |
Dec14 |
141215 |
99.920 |
99.920 |
99.915 |
99.918 |
+0.003 |
134,309 |
422,169 |
-12,550 |
Mar15 |
141215 |
99.910 |
99.915 |
99.905 |
99.915 |
+0.010 |
65,385 |
392,967 |
-4,167 |
Jun15 |
141215 |
99.910 |
99.920 |
99.910 |
99.920 |
+0.005 |
55,729 |
340,920 |
-5,886 |
Total Volume and Open Interest |
626,936 |
3,308,950 |
-44,147 |
3-Mth Aus T-Bills(SFE) |
Dec14 |
141211 |
97.28 |
97.28 |
97.24 |
97.27 |
-0.01 |
23,909 |
70,148 |
-4,881 |
Mar15 |
141215 |
97.46 |
97.55 |
97.45 |
97.49 |
+0.03 |
36,604 |
228,421 |
-4,442 |
Jun15 |
141215 |
97.58 |
97.67 |
97.57 |
97.60 |
+0.02 |
35,952 |
235,689 |
+806 |
Sep15 |
141215 |
97.58 |
97.70 |
97.58 |
97.62 |
+0.03 |
27,935 |
171,808 |
+4,188 |
Dec15 |
141215 |
97.56 |
97.68 |
97.56 |
97.60 |
+0.03 |
13,977 |
107,095 |
-2,440 |
Mar16 |
141215 |
97.52 |
97.66 |
97.52 |
97.57 |
+0.03 |
7,017 |
70,345 |
+15 |
Jun16 |
141215 |
97.49 |
97.62 |
97.49 |
97.52 |
+0.03 |
4,609 |
37,599 |
+1,216 |
Sep16 |
141215 |
97.44 |
97.57 |
97.44 |
97.47 |
+0.03 |
3,847 |
29,010 |
+666 |
Dec16 |
141215 |
97.39 |
97.53 |
97.39 |
97.43 |
+0.04 |
3,547 |
11,425 |
+1,613 |
Mar17 |
141215 |
97.41 |
97.41 |
97.38 |
97.38 |
+0.05 |
676 |
4,007 |
-241 |
Total Volume and Open Interest |
144,492 |
903,676 |
-39,862 |
10-Year Aus T-Bonds(SFE) |
Dec14 |
141215 |
97.08 |
97.16 |
97.08 |
97.13 |
+0.05 |
415,665 |
520,654 |
-105,830 |
Mar15 |
141215 |
97.08 |
97.16 |
97.08 |
97.09 |
unch |
376,479 |
528,408 |
+242,411 |
Total Volume and Open Interest |
792,144 |
1,049,062 |
+136,581 |
3-Year Aus T-Bonds(SFE) |
Dec14 |
141215 |
97.69 |
97.77 |
97.69 |
97.76 |
+0.06 |
473,721 |
356,153 |
-207,675 |
Mar15 |
141215 |
97.75 |
97.88 |
97.75 |
97.79 |
+0.04 |
385,063 |
548,814 |
+220,971 |
Total Volume and Open Interest |
858,784 |
904,967 |
+13,296 |
Gold(CMX) |
Dec14 |
141215 |
1223.1 |
1223.1 |
1200.0 |
1207.2 |
-14.8 |
264 |
1,044 |
-10 |
Feb15 |
141215 |
1222.0 |
1225.0 |
1191.3 |
1207.7 |
-14.8 |
143,670 |
231,705 |
-2,021 |
Apr15 |
141215 |
1223.3 |
1224.7 |
1192.0 |
1208.3 |
-14.8 |
1,623 |
46,841 |
+5 |
Jun15 |
141215 |
1223.0 |
1224.4 |
1193.3 |
1208.8 |
-14.8 |
2,285 |
33,403 |
-458 |
Aug15 |
141215 |
1218.5 |
1218.5 |
1209.3 |
1209.3 |
-14.8 |
429 |
9,317 |
+10 |
Oct15 |
141215 |
1219.8 |
1219.8 |
1209.8 |
1209.8 |
-14.9 |
535 |
3,055 |
+105 |
Dec15 |
141215 |
1225.3 |
1226.5 |
1196.0 |
1210.5 |
-14.9 |
616 |
21,036 |
+85 |
Feb16 |
141215 |
1211.5 |
1211.5 |
1211.5 |
1211.5 |
-14.9 |
1 |
2,403 |
+1 |
Apr16 |
141215 |
1212.7 |
1212.7 |
1212.7 |
1212.7 |
-14.9 |
500 |
514 |
+249 |
Jun16 |
141215 |
1214.0 |
1214.0 |
1214.0 |
1214.0 |
-15.0 |
76 |
4,562 |
+25 |
Aug16 |
141215 |
1215.7 |
1215.7 |
1215.7 |
1215.7 |
-15.1 |
|
|
|
Oct16 |
141215 |
1217.6 |
1217.6 |
1217.6 |
1217.6 |
-15.2 |
|
|
|
Total Volume and Open Interest |
150,603 |
370,554 |
-2,166 |
Silver(CMX) |
Dec14 |
141215 |
1681.0 |
1685.0 |
1652.7 |
1652.7 |
-49.2 |
28 |
397 |
-120 |
Mar15 |
141215 |
1705.0 |
1708.0 |
1613.5 |
1656.3 |
-49.4 |
34,163 |
101,799 |
-683 |
May15 |
141215 |
1690.5 |
1699.0 |
1647.0 |
1659.1 |
-49.4 |
875 |
10,874 |
+217 |
Jul15 |
141215 |
1710.5 |
1710.5 |
1640.5 |
1661.8 |
-49.4 |
654 |
7,290 |
+201 |
Sep15 |
141215 |
1699.0 |
1703.5 |
1623.5 |
1664.4 |
-49.4 |
213 |
3,053 |
+16 |
Dec15 |
141215 |
1702.0 |
1702.0 |
1632.5 |
1667.9 |
-49.5 |
252 |
13,575 |
+24 |
Mar16 |
141215 |
1652.0 |
1671.9 |
1652.0 |
1671.9 |
-49.6 |
1 |
378 |
+0 |
Total Volume and Open Interest |
37,464 |
147,536 |
-484 |
Platinum(NYMEX) |
Jan15 |
141215 |
1231.0 |
1232.8 |
1207.1 |
1214.9 |
-16.6 |
10,122 |
47,848 |
-1,177 |
Apr15 |
141215 |
1233.0 |
1233.8 |
1208.8 |
1216.8 |
-16.6 |
2,526 |
18,632 |
+1,706 |
Jul15 |
141215 |
1229.9 |
1229.9 |
1214.3 |
1219.4 |
-15.5 |
0 |
218 |
+0 |
Oct15 |
141215 |
1222.1 |
1222.1 |
1222.1 |
1222.1 |
-15.5 |
0 |
9 |
+0 |
Total Volume and Open Interest |
12,648 |
66,712 |
+529 |
Palladium(NYMEX) |
Dec14 |
141215 |
801.75 |
801.75 |
801.75 |
801.75 |
-14.80 |
1 |
116 |
+0 |
Mar15 |
141215 |
814.80 |
817.55 |
796.10 |
802.55 |
-14.00 |
4,266 |
31,469 |
+323 |
Jun15 |
141215 |
806.10 |
810.00 |
801.00 |
803.25 |
-14.10 |
54 |
403 |
+50 |
Total Volume and Open Interest |
4,321 |
32,002 |
+373 |
Copper(CMX) |
Dec14 |
141215 |
294.25 |
296.00 |
288.60 |
289.80 |
-4.85 |
357 |
1,737 |
-95 |
Mar15 |
141215 |
292.45 |
294.70 |
286.35 |
287.85 |
-5.55 |
33,833 |
110,039 |
-1,569 |
May15 |
141215 |
292.40 |
294.65 |
286.55 |
287.90 |
-5.50 |
4,509 |
20,957 |
+784 |
Jul15 |
141215 |
293.35 |
293.35 |
287.30 |
288.25 |
-5.40 |
638 |
5,564 |
-26 |
Sep15 |
141215 |
293.95 |
293.95 |
287.50 |
288.65 |
-5.40 |
351 |
5,149 |
+147 |
Total Volume and Open Interest |
40,244 |
151,034 |
-668 |
DJIA Index(CBOT) |
Dec14 |
141215 |
17316 |
17390 |
17158 |
17190 |
-66 |
1,996 |
12,135 |
-268 |
Mar15 |
141215 |
17193 |
17325 |
17085 |
17125 |
-66 |
1,124 |
1,195 |
+1,072 |
Jun15 |
141215 |
17039 |
17105 |
17039 |
17039 |
-66 |
|
|
|
Sep15 |
141215 |
16949 |
17015 |
16949 |
16949 |
-66 |
|
|
|
Total Volume and Open Interest |
3,120 |
13,330 |
+804 |
E-mini DJIA Index(CBOT) |
Dec14 |
141215 |
17257 |
17410 |
17116 |
17190 |
-66 |
197,607 |
116,450 |
-15,328 |
Mar15 |
141215 |
17187 |
17344 |
17051 |
17125 |
-66 |
58,563 |
33,868 |
+19,742 |
Jun15 |
141215 |
17100 |
17240 |
17039 |
17039 |
-66 |
16 |
26 |
-2 |
Sep15 |
141215 |
16949 |
16949 |
16949 |
16949 |
-66 |
1 |
3 |
+1 |
Total Volume and Open Interest |
256,187 |
150,347 |
+4,413 |
S & P 500(CME) |
Dec14 |
141215 |
2013.50 |
2018.50 |
1982.00 |
1990.00 |
-7.20 |
33,237 |
126,742 |
-2,627 |
Mar15 |
141215 |
1992.00 |
2012.20 |
1975.00 |
1983.20 |
-7.20 |
28,651 |
41,099 |
+16,120 |
Jun15 |
141215 |
1975.80 |
2004.00 |
1969.00 |
1975.80 |
-7.20 |
0 |
3,637 |
+0 |
Sep15 |
141215 |
1969.20 |
1997.40 |
1962.40 |
1969.20 |
-7.20 |
1 |
121 |
-1 |
Total Volume and Open Interest |
61,894 |
171,613 |
+13,491 |
S & P 500 E-Mini(Globex) |
Dec14 |
141215 |
1998.75 |
2019.25 |
1981.50 |
1990.00 |
-7.25 |
2,255,859 |
2,241,682 |
-409,960 |
Mar15 |
141215 |
1990.50 |
2012.25 |
1974.50 |
1983.25 |
-7.25 |
873,589 |
916,477 |
+440,756 |
Total Volume and Open Interest |
3,129,588 |
3,161,897 |
+30,820 |
NASDAQ 100(CME) |
Dec14 |
141215 |
4226.00 |
4236.00 |
4145.00 |
4163.80 |
-25.70 |
3,459 |
16,554 |
+1,940 |
Mar15 |
141215 |
4196.00 |
4234.00 |
4143.00 |
4160.30 |
-25.50 |
1,117 |
1,069 |
+821 |
Jun15 |
141215 |
4147.50 |
4147.50 |
4147.50 |
4147.50 |
-25.50 |
|
|
|
Total Volume and Open Interest |
4,576 |
17,623 |
+2,761 |
NASDAQ 100 E-Mini(Globex) |
Dec14 |
141215 |
4189.50 |
4237.80 |
4144.80 |
4163.80 |
-25.70 |
422,615 |
315,016 |
-47,368 |
Mar15 |
141215 |
4184.80 |
4234.00 |
4141.00 |
4160.30 |
-25.50 |
143,139 |
75,909 |
+53,882 |
Total Volume and Open Interest |
565,765 |
391,016 |
+6,516 |
S & P Midcap 400(CME) |
Dec14 |
141215 |
1393.10 |
1393.10 |
1393.10 |
1393.10 |
-4.50 |
73 |
3,025 |
-73 |
Mar15 |
141215 |
1389.20 |
1389.20 |
1389.20 |
1389.20 |
-4.50 |
0 |
12 |
+0 |
Jun15 |
141215 |
1387.20 |
1387.20 |
1387.20 |
1387.20 |
-4.50 |
|
|
|
Total Volume and Open Interest |
73 |
3,037 |
-73 |
Volatility Index(CBOE) |
Dec14 |
141215 |
19.50 |
20.50 |
17.85 |
19.60 |
unch |
142,837 |
85,947 |
-14,081 |
Jan15 |
141215 |
19.15 |
19.55 |
18.00 |
18.75 |
-0.40 |
148,649 |
124,177 |
+3,698 |
Feb15 |
141215 |
19.50 |
19.71 |
18.48 |
19.15 |
-0.30 |
53,948 |
49,700 |
+65 |
Mar15 |
141215 |
19.65 |
19.82 |
18.74 |
19.30 |
-0.25 |
28,553 |
36,037 |
+646 |
Total Volume and Open Interest |
407,642 |
353,238 |
-8,359 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar15 |
141215 |
17265 |
17355 |
16700 |
16780 |
-460 |
25,022 |
64,055 |
+2,358 |
Jun15 |
141215 |
16845 |
16845 |
16845 |
16845 |
-460 |
|
|
|
Total Volume and Open Interest |
25,022 |
64,055 |
-25,383 |
Nikkei 225(SGX) |
Mar15 |
141215 |
17330 |
17390 |
16975 |
17005 |
-320 |
135,851 |
272,305 |
+39,959 |
Jun15 |
141215 |
16970 |
16970 |
16910 |
16910 |
-320 |
1 |
2,641 |
+0 |
Sep15 |
141215 |
16900 |
16900 |
16900 |
16900 |
-320 |
0 |
5 |
+0 |
Total Volume and Open Interest |
261,230 |
474,583 |
+14,588 |
CAC 40(EURONEXT) |
Dec14 |
141215 |
4087.0 |
4146.0 |
3996.5 |
4005.0 |
-100.0 |
132,035 |
280,465 |
+524 |
Jan15 |
141215 |
4092.0 |
4147.5 |
4000.5 |
4007.5 |
-100.5 |
12,490 |
18,697 |
+6,371 |
Feb15 |
141215 |
4007.5 |
4007.5 |
4007.5 |
4007.5 |
-100.0 |
4 |
11 |
+4 |
Total Volume and Open Interest |
145,635 |
303,750 |
+7,761 |
Hang Seng Index(HKFE) |
Dec14 |
141215 |
23165 |
23165 |
22812 |
22966 |
-216 |
62,582 |
102,037 |
-296 |
Jan15 |
141215 |
23165 |
23165 |
22830 |
22985 |
-217 |
853 |
4,886 |
+192 |
Total Volume and Open Interest |
63,707 |
109,768 |
-110 |
DAX(EUREX) |
Dec14 |
141215 |
9570.5 |
9682.0 |
9298.0 |
9339.5 |
-250.0 |
140,545 |
144,420 |
+5,366 |
Mar15 |
141215 |
9584.0 |
9690.5 |
9310.0 |
9350.0 |
-250.0 |
14,132 |
39,156 |
+8,197 |
Jun15 |
141215 |
9614.0 |
9700.0 |
9345.5 |
9366.0 |
-250.0 |
75 |
1,533 |
+52 |
Total Volume and Open Interest |
154,752 |
185,109 |
+13,615 |
FT-SE 100(EURONEXT) |
Dec14 |
141215 |
6270.00 |
6354.50 |
6121.50 |
6186.50 |
-115.00 |
129,764 |
554,122 |
-17,263 |
Mar15 |
141215 |
6225.50 |
6298.00 |
6068.00 |
6131.00 |
-114.50 |
12,420 |
73,087 |
+19,202 |
Jun15 |
141215 |
6074.00 |
6074.00 |
6074.00 |
6074.00 |
-114.50 |
0 |
104 |
+0 |
Total Volume and Open Interest |
142,184 |
627,313 |
+1,939 |
SPI 200(SFE) |
Dec14 |
141215 |
5206.0 |
5216.0 |
5144.0 |
5177.0 |
-40.0 |
34,195 |
233,984 |
+692 |
Mar15 |
141215 |
5168.0 |
5172.0 |
5102.0 |
5135.0 |
-39.0 |
3,851 |
8,847 |
+2,041 |
Jun15 |
141215 |
5131.0 |
5131.0 |
5131.0 |
5131.0 |
-39.0 |
88 |
2,710 |
-22 |
Total Volume and Open Interest |
38,800 |
247,709 |
+2,692 |
FTSE MIB(ISE) |
Dec14 |
141215 |
18665.00 |
18810.00 |
18030.00 |
18105.00 |
-521.00 |
32,216 |
45,741 |
-349 |
Mar15 |
141215 |
18720.00 |
18835.00 |
18070.00 |
18132.00 |
-521.00 |
2,513 |
6,152 |
+1,408 |
Jun15 |
141215 |
17777.00 |
17777.00 |
17777.00 |
17777.00 |
-521.00 |
1 |
1 |
+1 |
Total Volume and Open Interest |
34,730 |
51,903 |
+1,060 |
KOSPI 200(KFE) |
Mar15 |
141215 |
244.20 |
245.80 |
241.75 |
245.80 |
+1.20 |
79,259 |
101,253 |
+25,574 |
Jun15 |
141215 |
244.30 |
246.60 |
243.00 |
246.60 |
+0.80 |
42 |
1,292 |
+18 |
Sep15 |
141215 |
248.25 |
248.25 |
248.25 |
248.25 |
+0.95 |
0 |
733 |
+0 |
Total Volume and Open Interest |
316,718 |
103,703 |
-49,153 |
GSCI(CME) |
Jan15 |
141215 |
439.80 |
448.90 |
439.80 |
439.80 |
-7.10 |
1,682 |
10,260 |
+1,618 |
Feb15 |
141215 |
441.50 |
450.60 |
441.50 |
441.50 |
-7.10 |
|
|
|
Mar15 |
141215 |
445.60 |
445.60 |
445.60 |
445.60 |
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|