|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu December 18, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan15 |
141218 |
1027.00 |
1040.00 |
1024.00 |
1035.00 |
+8.00 |
145,997 |
164,649 |
-26,175 |
Mar15 |
141218 |
1035.25 |
1049.00 |
1032.25 |
1043.25 |
+8.00 |
109,934 |
249,778 |
+20,996 |
May15 |
141218 |
1041.00 |
1055.75 |
1039.00 |
1050.25 |
+9.25 |
23,520 |
93,559 |
+917 |
Jul15 |
141218 |
1045.50 |
1061.50 |
1045.00 |
1056.00 |
+9.25 |
14,264 |
82,010 |
-45 |
Aug15 |
141218 |
1052.25 |
1055.25 |
1044.50 |
1053.75 |
+9.25 |
277 |
4,743 |
-24 |
Sep15 |
141218 |
1031.75 |
1037.75 |
1025.00 |
1034.50 |
+9.50 |
83 |
1,658 |
-5 |
Nov15 |
141218 |
1008.25 |
1025.00 |
1008.25 |
1019.75 |
+10.25 |
5,917 |
93,280 |
+238 |
Jan16 |
141218 |
1020.75 |
1030.00 |
1015.25 |
1025.25 |
+10.00 |
11 |
1,613 |
+6 |
Mar16 |
141218 |
1028.50 |
1030.75 |
1021.00 |
1030.75 |
+9.75 |
29 |
890 |
+7 |
May16 |
141218 |
1033.25 |
1033.25 |
1023.75 |
1033.25 |
+9.50 |
10 |
354 |
-3 |
Jul16 |
141218 |
1038.50 |
1038.50 |
1029.25 |
1038.50 |
+9.25 |
19 |
342 |
+1 |
Aug16 |
141218 |
1038.25 |
1038.25 |
1029.00 |
1038.25 |
+9.25 |
0 |
28 |
+0 |
Sep16 |
141218 |
1023.50 |
1023.50 |
1015.25 |
1023.50 |
+8.25 |
0 |
14 |
+0 |
Nov16 |
141218 |
1016.00 |
1023.50 |
1009.25 |
1017.50 |
+8.25 |
56 |
2,170 |
+10 |
Total Volume and Open Interest |
300,117 |
695,296 |
-4,077 |
Soybean Meal(CBOT) |
Jan15 |
141218 |
359.40 |
368.00 |
358.50 |
365.30 |
+6.00 |
45,620 |
58,829 |
-9,704 |
Mar15 |
141218 |
349.80 |
357.20 |
348.30 |
353.90 |
+4.20 |
35,160 |
158,695 |
+10,337 |
May15 |
141218 |
345.20 |
351.40 |
344.20 |
348.40 |
+3.20 |
9,358 |
52,472 |
+646 |
Jul15 |
141218 |
343.70 |
349.80 |
343.10 |
346.70 |
+2.70 |
4,852 |
44,146 |
+1,054 |
Aug15 |
141218 |
344.30 |
348.70 |
343.20 |
345.40 |
+2.20 |
602 |
7,530 |
+248 |
Sep15 |
141218 |
342.80 |
346.90 |
341.00 |
343.30 |
+2.30 |
197 |
5,566 |
+20 |
Oct15 |
141218 |
338.00 |
341.30 |
335.00 |
338.20 |
+3.20 |
216 |
5,132 |
-3 |
Dec15 |
141218 |
332.00 |
339.30 |
332.00 |
336.40 |
+3.50 |
937 |
20,385 |
+89 |
Jan16 |
141218 |
336.00 |
339.50 |
333.20 |
336.70 |
+3.50 |
94 |
1,226 |
+42 |
Mar16 |
141218 |
338.10 |
338.10 |
334.50 |
338.10 |
+3.60 |
8 |
711 |
+5 |
Total Volume and Open Interest |
97,047 |
355,086 |
+2,733 |
Soybean Oil(CBOT) |
Jan15 |
141218 |
31.72 |
32.17 |
31.67 |
31.89 |
+0.12 |
48,905 |
70,592 |
-8,758 |
Mar15 |
141218 |
31.92 |
32.38 |
31.85 |
32.08 |
+0.11 |
38,007 |
153,535 |
+5,673 |
May15 |
141218 |
32.17 |
32.59 |
32.07 |
32.30 |
+0.11 |
10,510 |
48,033 |
+1,530 |
Jul15 |
141218 |
32.40 |
32.79 |
32.29 |
32.53 |
+0.13 |
6,968 |
41,272 |
+1,159 |
Aug15 |
141218 |
32.39 |
32.61 |
32.31 |
32.53 |
+0.13 |
836 |
7,070 |
-59 |
Sep15 |
141218 |
32.37 |
32.65 |
32.30 |
32.50 |
+0.12 |
893 |
6,185 |
+256 |
Oct15 |
141218 |
32.20 |
32.26 |
32.00 |
32.23 |
+0.10 |
356 |
5,701 |
+39 |
Dec15 |
141218 |
32.39 |
32.43 |
31.89 |
32.14 |
+0.09 |
1,940 |
29,262 |
+578 |
Jan16 |
141218 |
32.02 |
32.24 |
32.02 |
32.24 |
+0.09 |
18 |
1,596 |
+1 |
Mar16 |
141218 |
32.34 |
32.44 |
32.34 |
32.44 |
+0.08 |
0 |
1,213 |
+0 |
Total Volume and Open Interest |
108,454 |
366,139 |
+429 |
Canola(WCE) |
Jan15 |
141218 |
443.6 |
445.4 |
441.2 |
442.1 |
-1.3 |
6,059 |
20,962 |
-2,909 |
Mar15 |
141218 |
436.9 |
440.8 |
436.5 |
437.6 |
-0.1 |
11,496 |
76,834 |
+2,735 |
May15 |
141218 |
434.3 |
440.1 |
434.3 |
436.9 |
-0.1 |
2,688 |
21,558 |
+402 |
Jul15 |
141218 |
439.1 |
440.6 |
437.4 |
437.7 |
-0.4 |
2,010 |
10,922 |
+762 |
Nov15 |
141218 |
434.6 |
436.2 |
431.8 |
431.8 |
-2.5 |
1,520 |
8,883 |
+951 |
Total Volume and Open Interest |
23,773 |
139,916 |
+1,941 |
Corn(CBOT) |
Mar15 |
141218 |
408.00 |
414.00 |
407.25 |
411.00 |
+2.75 |
172,142 |
664,382 |
-1,325 |
May15 |
141218 |
416.50 |
422.25 |
415.50 |
419.50 |
+3.00 |
37,506 |
160,015 |
-3,244 |
Jul15 |
141218 |
423.25 |
429.00 |
422.25 |
426.25 |
+3.00 |
44,187 |
150,490 |
+9,063 |
Sep15 |
141218 |
425.00 |
431.00 |
424.50 |
428.50 |
+3.25 |
7,618 |
36,683 |
+1,719 |
Dec15 |
141218 |
431.25 |
437.25 |
431.25 |
434.75 |
+2.75 |
22,501 |
174,735 |
+569 |
Mar16 |
141218 |
439.25 |
444.75 |
439.25 |
443.00 |
+2.75 |
823 |
25,071 |
+490 |
May16 |
141218 |
445.00 |
450.00 |
445.00 |
448.75 |
+2.75 |
73 |
2,091 |
+13 |
Jul16 |
141218 |
448.50 |
453.00 |
448.50 |
452.50 |
+2.75 |
255 |
2,774 |
+176 |
Sep16 |
141218 |
439.00 |
440.00 |
437.25 |
439.00 |
+1.25 |
34 |
731 |
-6 |
Dec16 |
141218 |
429.00 |
431.75 |
428.25 |
429.75 |
+1.00 |
427 |
6,875 |
+17 |
Total Volume and Open Interest |
285,583 |
1,224,374 |
+7,462 |
Wheat(CBOT) |
Mar15 |
141218 |
646.50 |
677.00 |
645.75 |
655.25 |
+6.75 |
93,302 |
218,456 |
-3,063 |
May15 |
141218 |
648.75 |
676.75 |
648.25 |
656.75 |
+6.00 |
18,156 |
52,636 |
-6 |
Jul15 |
141218 |
644.00 |
666.00 |
643.25 |
654.00 |
+7.25 |
16,162 |
56,831 |
+557 |
Sep15 |
141218 |
651.00 |
672.50 |
650.00 |
660.75 |
+6.75 |
2,325 |
14,121 |
+62 |
Dec15 |
141218 |
661.25 |
681.25 |
658.25 |
670.00 |
+6.50 |
3,510 |
24,090 |
+262 |
Mar16 |
141218 |
666.00 |
677.50 |
664.00 |
675.50 |
+4.75 |
87 |
1,884 |
+21 |
Total Volume and Open Interest |
133,594 |
368,598 |
-2,147 |
Wheat(KCBT) |
Mar15 |
141218 |
678.00 |
705.75 |
677.50 |
683.75 |
+2.25 |
16,776 |
79,000 |
+319 |
May15 |
141218 |
681.00 |
707.25 |
681.00 |
687.50 |
+3.00 |
4,363 |
18,915 |
+4 |
Jul15 |
141218 |
680.00 |
703.75 |
680.00 |
688.25 |
+4.25 |
4,303 |
21,532 |
-203 |
Sep15 |
141218 |
687.50 |
710.50 |
687.50 |
695.25 |
+4.00 |
528 |
4,480 |
+26 |
Dec15 |
141218 |
700.00 |
719.00 |
699.75 |
705.75 |
+3.00 |
421 |
4,165 |
+178 |
Mar16 |
141218 |
710.00 |
719.00 |
708.25 |
710.75 |
+2.50 |
26 |
247 |
-1 |
Total Volume and Open Interest |
26,454 |
128,499 |
+334 |
Wheat(MGE) |
Mar15 |
141218 |
656.00 |
680.25 |
655.00 |
661.00 |
+1.25 |
5,598 |
39,979 |
+430 |
May15 |
141218 |
655.50 |
684.00 |
655.50 |
667.00 |
+3.25 |
1,981 |
10,182 |
+732 |
Jul15 |
141218 |
664.25 |
686.50 |
664.00 |
673.25 |
+5.25 |
803 |
7,276 |
+122 |
Sep15 |
141218 |
668.00 |
688.50 |
668.00 |
676.75 |
+5.50 |
362 |
4,540 |
+148 |
Dec15 |
141218 |
675.00 |
696.50 |
675.00 |
685.75 |
+5.25 |
243 |
3,514 |
+73 |
Total Volume and Open Interest |
9,056 |
66,217 |
+1,535 |
Oats(CBOT) |
Mar15 |
141218 |
316.50 |
318.00 |
315.00 |
316.25 |
+1.25 |
171 |
6,478 |
-79 |
May15 |
141218 |
320.00 |
320.50 |
318.75 |
319.50 |
+0.75 |
52 |
1,157 |
+15 |
Jul15 |
141218 |
319.75 |
319.75 |
318.50 |
318.50 |
-0.75 |
27 |
334 |
+14 |
Sep15 |
141218 |
322.50 |
322.50 |
318.00 |
318.00 |
-0.50 |
0 |
31 |
+0 |
Total Volume and Open Interest |
251 |
8,108 |
-49 |
Rough Rice(CBOT) |
Jan15 |
141218 |
12.07 |
12.12 |
12.05 |
12.11 |
-0.01 |
1,261 |
4,705 |
-729 |
Mar15 |
141218 |
12.30 |
12.35 |
12.27 |
12.33 |
-0.01 |
1,064 |
5,178 |
+442 |
May15 |
141218 |
12.56 |
12.60 |
12.56 |
12.60 |
-0.01 |
148 |
438 |
+86 |
Jul15 |
141218 |
12.76 |
12.78 |
12.76 |
12.76 |
-0.02 |
0 |
7 |
+0 |
Total Volume and Open Interest |
2,473 |
10,353 |
-201 |
Live Cattle(CME) |
Dec14 |
141218 |
156.500 |
159.435 |
155.985 |
158.700 |
+2.265 |
2,605 |
9,318 |
-1,369 |
Feb15 |
141218 |
155.600 |
158.825 |
155.130 |
158.535 |
+2.710 |
13,724 |
133,692 |
-726 |
Apr15 |
141218 |
155.450 |
158.550 |
154.900 |
158.200 |
+2.650 |
8,474 |
73,961 |
+1,888 |
Jun15 |
141218 |
147.900 |
151.185 |
147.900 |
150.450 |
+2.265 |
8,985 |
47,331 |
-129 |
Aug15 |
141218 |
145.550 |
148.285 |
145.550 |
148.250 |
+2.965 |
3,874 |
11,125 |
+605 |
Oct15 |
141218 |
147.685 |
150.535 |
146.850 |
149.650 |
+2.115 |
1,906 |
7,963 |
+763 |
Total Volume and Open Interest |
40,151 |
289,532 |
+1,172 |
Feeder Cattle(CME) |
Jan15 |
141218 |
212.100 |
220.250 |
212.100 |
217.080 |
+0.480 |
879 |
15,579 |
-181 |
Mar15 |
141218 |
207.750 |
216.400 |
207.750 |
213.785 |
+1.535 |
1,086 |
12,251 |
+144 |
Apr15 |
141218 |
207.600 |
216.600 |
207.600 |
214.185 |
+2.085 |
326 |
4,179 |
-57 |
May15 |
141218 |
207.935 |
216.935 |
207.935 |
214.950 |
+2.515 |
268 |
6,404 |
-36 |
Aug15 |
141218 |
208.650 |
216.735 |
208.650 |
215.750 |
+3.515 |
440 |
4,708 |
+62 |
Sep15 |
141218 |
207.700 |
216.630 |
207.700 |
215.130 |
+3.000 |
12 |
515 |
+1 |
Oct15 |
141218 |
207.600 |
216.600 |
207.600 |
214.285 |
+2.185 |
6 |
546 |
-11 |
Total Volume and Open Interest |
3,018 |
44,209 |
-78 |
Lean Hogs(CME) |
Feb15 |
141218 |
80.450 |
82.900 |
80.285 |
81.885 |
+1.410 |
14,412 |
98,653 |
-1,277 |
Apr15 |
141218 |
81.900 |
84.035 |
81.700 |
83.230 |
+1.330 |
5,273 |
52,919 |
-981 |
May15 |
141218 |
87.000 |
87.450 |
86.750 |
87.450 |
+1.500 |
124 |
1,200 |
-4 |
Jun15 |
141218 |
88.900 |
91.180 |
88.700 |
90.885 |
+1.985 |
3,819 |
31,269 |
+132 |
Jul15 |
141218 |
88.535 |
90.535 |
88.330 |
90.000 |
+1.465 |
857 |
10,297 |
+191 |
Aug15 |
141218 |
87.730 |
89.450 |
87.730 |
89.150 |
+1.420 |
552 |
8,022 |
+34 |
Oct15 |
141218 |
76.050 |
77.500 |
76.050 |
77.250 |
+0.800 |
151 |
3,786 |
+58 |
Dec15 |
141218 |
71.700 |
73.285 |
71.700 |
73.035 |
+0.785 |
138 |
2,400 |
+49 |
Total Volume and Open Interest |
25,341 |
208,841 |
-1,788 |
Class III Milk(CME) |
Dec14 |
141218 |
17.78 |
17.79 |
17.76 |
17.77 |
-0.03 |
155 |
5,127 |
-15 |
Jan15 |
141218 |
15.87 |
16.32 |
15.76 |
16.23 |
+0.48 |
182 |
5,356 |
+57 |
Feb15 |
141218 |
15.33 |
15.79 |
15.28 |
15.56 |
+0.28 |
281 |
5,073 |
+54 |
Mar15 |
141218 |
14.81 |
15.28 |
14.80 |
15.15 |
+0.30 |
316 |
4,628 |
+79 |
Apr15 |
141218 |
14.72 |
15.16 |
14.55 |
15.03 |
+0.34 |
318 |
3,935 |
+123 |
May15 |
141218 |
15.06 |
15.43 |
14.94 |
15.34 |
+0.24 |
235 |
3,657 |
+113 |
Jun15 |
141218 |
15.57 |
15.84 |
15.44 |
15.74 |
+0.15 |
209 |
3,401 |
+66 |
Jul15 |
141218 |
15.70 |
15.88 |
15.60 |
15.80 |
+0.04 |
135 |
2,605 |
+69 |
Aug15 |
141218 |
15.93 |
16.07 |
15.83 |
16.03 |
+0.03 |
144 |
2,527 |
+108 |
Sep15 |
141218 |
16.40 |
16.53 |
16.30 |
16.47 |
+0.09 |
134 |
2,424 |
+110 |
Oct15 |
141218 |
16.45 |
16.57 |
16.43 |
16.57 |
+0.12 |
135 |
2,061 |
+93 |
Nov15 |
141218 |
16.31 |
16.44 |
16.27 |
16.35 |
+0.04 |
146 |
1,911 |
+94 |
Dec15 |
141218 |
16.30 |
16.38 |
16.22 |
16.29 |
+0.04 |
122 |
1,683 |
+82 |
Total Volume and Open Interest |
2,552 |
44,890 |
+1,067 |
Cocoa(ICE) |
Mar15 |
141218 |
2922 |
2968 |
2919 |
2965 |
+50 |
11,458 |
91,166 |
+792 |
May15 |
141218 |
2904 |
2948 |
2904 |
2943 |
+43 |
2,998 |
45,634 |
-481 |
Jul15 |
141218 |
2891 |
2929 |
2891 |
2926 |
+41 |
1,713 |
18,523 |
-477 |
Sep15 |
141218 |
2889 |
2916 |
2887 |
2915 |
+39 |
235 |
13,503 |
-24 |
Dec15 |
141218 |
2863 |
2897 |
2863 |
2896 |
+37 |
212 |
8,928 |
+25 |
Mar16 |
141218 |
2867 |
2885 |
2866 |
2884 |
+36 |
2 |
5,280 |
-2 |
May16 |
141218 |
2867 |
2878 |
2867 |
2878 |
+36 |
0 |
1,258 |
+0 |
Total Volume and Open Interest |
16,618 |
184,338 |
-167 |
Coffee "C"(ICE) |
Dec14 |
141218 |
172.25 |
173.65 |
172.25 |
173.65 |
+2.80 |
2 |
3 |
-2 |
Mar15 |
141218 |
172.90 |
174.55 |
171.75 |
174.35 |
+2.50 |
9,414 |
88,649 |
+296 |
May15 |
141218 |
175.10 |
177.10 |
174.40 |
176.95 |
+2.50 |
1,802 |
26,355 |
-180 |
Jul15 |
141218 |
178.65 |
179.45 |
176.75 |
179.35 |
+2.50 |
1,114 |
13,604 |
+177 |
Sep15 |
141218 |
180.45 |
181.70 |
179.00 |
181.55 |
+2.50 |
499 |
10,301 |
-22 |
Dec15 |
141218 |
183.05 |
184.05 |
181.90 |
184.05 |
+2.40 |
185 |
7,922 |
-40 |
Total Volume and Open Interest |
13,356 |
154,924 |
+304 |
Orange Juice(ICE) |
Jan15 |
141218 |
148.60 |
148.60 |
144.80 |
145.45 |
-3.65 |
1,322 |
3,313 |
-749 |
Mar15 |
141218 |
147.55 |
148.00 |
142.60 |
144.70 |
-3.25 |
852 |
7,378 |
+381 |
May15 |
141218 |
148.10 |
148.10 |
145.45 |
146.30 |
-3.25 |
25 |
918 |
+2 |
Jul15 |
141218 |
147.65 |
149.00 |
147.45 |
147.65 |
-3.30 |
5 |
341 |
+4 |
Sep15 |
141218 |
150.00 |
150.00 |
150.00 |
150.00 |
-3.40 |
0 |
65 |
+0 |
Nov15 |
141218 |
151.50 |
151.50 |
151.50 |
151.50 |
-3.40 |
0 |
28 |
+0 |
Total Volume and Open Interest |
2,204 |
12,055 |
-362 |
Sugar #11(ICE) |
Mar15 |
141218 |
14.79 |
15.02 |
14.76 |
14.99 |
+0.27 |
61,555 |
441,459 |
-5,644 |
May15 |
141218 |
15.17 |
15.37 |
15.14 |
15.35 |
+0.25 |
14,530 |
142,962 |
+782 |
Jul15 |
141218 |
15.37 |
15.61 |
15.37 |
15.60 |
+0.24 |
11,049 |
104,926 |
+2,620 |
Oct15 |
141218 |
15.81 |
15.96 |
15.81 |
15.95 |
+0.23 |
8,603 |
67,241 |
+1,381 |
Mar16 |
141218 |
16.52 |
16.67 |
16.52 |
16.67 |
+0.25 |
3,762 |
32,511 |
+366 |
May16 |
141218 |
16.60 |
16.73 |
16.60 |
16.73 |
+0.23 |
864 |
8,030 |
+40 |
Jul16 |
141218 |
16.62 |
16.69 |
16.59 |
16.69 |
+0.21 |
424 |
10,326 |
+230 |
Oct16 |
141218 |
16.75 |
16.81 |
16.75 |
16.81 |
+0.20 |
129 |
9,601 |
+114 |
Total Volume and Open Interest |
100,940 |
825,145 |
-100 |
London Cocoa(LCE) |
Mar15 |
141218 |
1940 |
1975 |
1939 |
1969 |
+30 |
7,235 |
97,997 |
-58 |
May15 |
141218 |
1924 |
1945 |
1922 |
1940 |
+20 |
5,249 |
39,098 |
-171 |
Jul15 |
141218 |
1910 |
1931 |
1910 |
1926 |
+18 |
1,223 |
18,946 |
+120 |
Sep15 |
141218 |
1904 |
1920 |
1904 |
1914 |
+15 |
781 |
30,799 |
+119 |
Dec15 |
141218 |
1894 |
1905 |
1892 |
1896 |
+6 |
506 |
15,070 |
+85 |
Mar16 |
141218 |
1880 |
1888 |
1876 |
1884 |
+7 |
163 |
13,864 |
+29 |
May16 |
141218 |
1877 |
1878 |
1877 |
1878 |
+7 |
2 |
649 |
+2 |
Total Volume and Open Interest |
15,161 |
216,452 |
+128 |
London Sugar(LCE) |
Mar15 |
141218 |
387.80 |
392.00 |
386.90 |
391.20 |
+6.50 |
3,220 |
42,948 |
-70 |
May15 |
141218 |
397.70 |
401.60 |
396.90 |
400.80 |
+5.80 |
1,027 |
14,279 |
+207 |
Aug15 |
141218 |
410.40 |
413.20 |
409.80 |
412.70 |
+5.00 |
286 |
10,515 |
+80 |
Oct15 |
141218 |
419.30 |
421.20 |
418.60 |
420.70 |
+4.50 |
80 |
3,230 |
+20 |
Dec15 |
141218 |
427.10 |
429.70 |
427.10 |
429.30 |
+4.70 |
22 |
1,254 |
-7 |
Total Volume and Open Interest |
5,035 |
75,460 |
+606 |
Cotton(ICE) |
Mar15 |
141218 |
60.72 |
60.99 |
60.18 |
60.82 |
+0.17 |
12,458 |
120,923 |
+665 |
May15 |
141218 |
61.15 |
61.45 |
60.62 |
61.39 |
+0.23 |
1,819 |
29,938 |
+80 |
Jul15 |
141218 |
61.64 |
62.16 |
61.37 |
62.10 |
+0.23 |
663 |
10,360 |
+195 |
Oct15 |
141218 |
63.34 |
63.34 |
63.34 |
63.34 |
+0.11 |
0 |
5 |
+0 |
Dec15 |
141218 |
63.95 |
64.58 |
63.95 |
64.56 |
+0.13 |
308 |
12,370 |
+95 |
Mar16 |
141218 |
65.41 |
65.74 |
65.41 |
65.74 |
+0.17 |
0 |
187 |
+0 |
Total Volume and Open Interest |
15,248 |
173,902 |
+1,035 |
Lumber(CME) |
Jan15 |
141218 |
338.6 |
340.7 |
336.0 |
339.7 |
+3.6 |
231 |
1,546 |
-141 |
Mar15 |
141218 |
337.2 |
339.6 |
334.0 |
336.9 |
+2.7 |
218 |
2,470 |
+15 |
May15 |
141218 |
339.9 |
341.0 |
337.0 |
339.9 |
+2.4 |
9 |
97 |
+8 |
Jul15 |
141218 |
344.0 |
345.0 |
341.0 |
344.0 |
+2.5 |
0 |
2 |
+0 |
Total Volume and Open Interest |
458 |
4,118 |
-118 |
Crude Oil(NYM) |
Jan15 |
141218 |
55.83 |
58.73 |
54.05 |
54.11 |
-2.36 |
518,784 |
76,303 |
-77,967 |
Feb15 |
141218 |
56.17 |
59.04 |
54.28 |
54.36 |
-2.43 |
292,441 |
300,200 |
+30,911 |
Mar15 |
141218 |
56.48 |
59.31 |
54.62 |
54.70 |
-2.43 |
89,090 |
191,571 |
+3,213 |
Apr15 |
141218 |
57.20 |
59.62 |
54.98 |
55.06 |
-2.40 |
31,020 |
49,934 |
-842 |
May15 |
141218 |
57.33 |
59.90 |
55.33 |
55.42 |
-2.35 |
26,774 |
48,359 |
+2,025 |
Jun15 |
141218 |
57.70 |
60.23 |
55.65 |
55.75 |
-2.29 |
77,787 |
134,626 |
+3,608 |
Jul15 |
141218 |
57.91 |
60.41 |
55.93 |
56.03 |
-2.25 |
12,535 |
41,986 |
-720 |
Aug15 |
141218 |
58.36 |
60.49 |
56.35 |
56.35 |
-2.20 |
5,453 |
32,484 |
+271 |
Sep15 |
141218 |
58.84 |
60.97 |
56.66 |
56.75 |
-2.14 |
11,456 |
57,761 |
-897 |
Oct15 |
141218 |
59.31 |
60.69 |
57.13 |
57.17 |
-2.08 |
4,341 |
33,682 |
+686 |
Nov15 |
141218 |
59.52 |
61.28 |
57.58 |
57.64 |
-2.00 |
3,322 |
28,012 |
+253 |
Dec15 |
141218 |
60.10 |
62.09 |
58.01 |
58.10 |
-1.94 |
64,024 |
179,589 |
+2,960 |
Jan16 |
141218 |
60.40 |
60.51 |
58.46 |
58.46 |
-1.88 |
1,511 |
34,545 |
+239 |
Feb16 |
141218 |
60.83 |
60.83 |
58.83 |
58.83 |
-1.84 |
823 |
12,975 |
+261 |
Mar16 |
141218 |
59.72 |
60.36 |
59.22 |
59.22 |
-1.79 |
3,171 |
19,145 |
-153 |
Apr16 |
141218 |
59.62 |
59.62 |
59.62 |
59.62 |
-1.72 |
683 |
7,790 |
-120 |
Total Volume and Open Interest |
1,176,808 |
1,475,862 |
-35,364 |
e-miNY Crude Oil(NYM) |
Dec14 |
141119 |
74.225 |
75.375 |
73.925 |
74.575 |
-0.025 |
6,996 |
4,201 |
-573 |
Jan15 |
141218 |
55.800 |
58.750 |
54.025 |
54.100 |
-2.375 |
18,031 |
3,315 |
-9 |
Feb15 |
141218 |
56.100 |
59.025 |
54.300 |
54.350 |
-2.450 |
4,540 |
2,993 |
+132 |
Mar15 |
141218 |
56.700 |
59.200 |
54.700 |
54.700 |
-2.425 |
577 |
1,988 |
+78 |
Apr15 |
141218 |
57.800 |
59.150 |
55.050 |
55.050 |
-2.400 |
108 |
138 |
+55 |
May15 |
141218 |
59.700 |
59.700 |
55.425 |
55.425 |
-2.350 |
116 |
160 |
+52 |
Jun15 |
141218 |
60.000 |
60.000 |
55.750 |
55.750 |
-2.300 |
139 |
214 |
+48 |
Jul15 |
141218 |
60.125 |
60.125 |
56.025 |
56.025 |
-2.250 |
67 |
24 |
+3 |
Aug15 |
141218 |
56.350 |
56.350 |
56.350 |
56.350 |
-2.200 |
26 |
26 |
-4 |
Sep15 |
141218 |
60.350 |
60.350 |
56.750 |
56.750 |
-2.150 |
6 |
34 |
+6 |
Total Volume and Open Interest |
23,648 |
9,043 |
+367 |
NY Harbor ULSD(NYM) |
Jan15 |
141218 |
199.54 |
205.51 |
193.61 |
193.87 |
-6.98 |
49,345 |
46,756 |
-3,225 |
Feb15 |
141218 |
192.75 |
199.19 |
188.40 |
188.73 |
-5.33 |
39,214 |
89,687 |
+2,919 |
Mar15 |
141218 |
190.77 |
196.14 |
185.46 |
185.71 |
-5.17 |
20,548 |
63,113 |
+1,779 |
Apr15 |
141218 |
188.44 |
193.44 |
183.38 |
183.53 |
-5.07 |
12,957 |
34,330 |
-114 |
May15 |
141218 |
187.92 |
193.37 |
183.30 |
183.44 |
-5.02 |
6,306 |
18,169 |
+866 |
Jun15 |
141218 |
189.09 |
194.91 |
183.97 |
184.25 |
-4.91 |
8,275 |
32,145 |
+102 |
Jul15 |
141218 |
195.89 |
196.11 |
185.45 |
185.55 |
-4.82 |
1,923 |
7,752 |
-404 |
Aug15 |
141218 |
192.45 |
195.38 |
186.85 |
186.90 |
-4.72 |
1,032 |
6,833 |
-168 |
Sep15 |
141218 |
196.33 |
197.58 |
188.37 |
188.37 |
-4.65 |
1,186 |
8,377 |
+28 |
Oct15 |
141218 |
195.34 |
198.23 |
189.76 |
189.99 |
-4.65 |
646 |
4,468 |
+32 |
Nov15 |
141218 |
199.53 |
199.58 |
191.48 |
191.48 |
-4.66 |
524 |
4,328 |
+117 |
Dec15 |
141218 |
197.98 |
201.49 |
192.66 |
192.81 |
-4.67 |
2,039 |
26,742 |
-117 |
Jan16 |
141218 |
198.63 |
198.63 |
194.08 |
194.08 |
-4.63 |
99 |
4,103 |
+8 |
Feb16 |
141218 |
197.20 |
198.50 |
194.49 |
194.49 |
-4.61 |
37 |
1,572 |
+9 |
Total Volume and Open Interest |
144,259 |
357,458 |
+1,886 |
RBOB Gasoline(NYM) |
Jan15 |
141218 |
154.95 |
162.47 |
152.21 |
152.72 |
-3.90 |
52,022 |
69,277 |
-3,583 |
Feb15 |
141218 |
156.82 |
163.79 |
153.57 |
154.01 |
-3.92 |
34,610 |
79,106 |
+2,202 |
Mar15 |
141218 |
159.92 |
165.79 |
155.58 |
155.96 |
-3.96 |
12,503 |
55,292 |
+497 |
Apr15 |
141218 |
179.83 |
185.86 |
175.69 |
176.08 |
-3.89 |
10,517 |
39,813 |
+1,448 |
May15 |
141218 |
180.88 |
185.70 |
176.89 |
177.15 |
-3.84 |
6,903 |
26,943 |
+814 |
Jun15 |
141218 |
180.05 |
185.46 |
176.28 |
176.67 |
-3.79 |
5,940 |
24,603 |
+796 |
Jul15 |
141218 |
180.68 |
184.64 |
175.38 |
175.38 |
-3.74 |
2,101 |
7,604 |
+40 |
Aug15 |
141218 |
181.22 |
181.22 |
173.74 |
173.74 |
-3.64 |
1,819 |
5,394 |
+21 |
Sep15 |
141218 |
180.86 |
180.86 |
171.75 |
171.75 |
-3.56 |
2,711 |
14,797 |
+300 |
Oct15 |
141218 |
167.46 |
167.95 |
160.20 |
160.20 |
-3.41 |
2,003 |
10,655 |
+472 |
Total Volume and Open Interest |
134,391 |
367,893 |
+3,906 |
e-miNY RBOB Gasoline(NYM) |
Jan15 |
141218 |
152.70 |
152.72 |
152.70 |
152.70 |
-3.90 |
0 |
1 |
+0 |
Feb15 |
141218 |
154.00 |
154.01 |
154.00 |
154.00 |
-3.90 |
|
|
|
Mar15 |
141218 |
156.00 |
156.00 |
155.96 |
156.00 |
-3.90 |
|
|
|
Apr15 |
141218 |
176.10 |
176.10 |
176.08 |
176.10 |
-3.90 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jan15 |
141218 |
3.701 |
3.805 |
3.636 |
3.642 |
-0.060 |
108,394 |
82,885 |
-13,160 |
Feb15 |
141218 |
3.712 |
3.823 |
3.667 |
3.676 |
-0.048 |
56,963 |
144,390 |
+5,816 |
Mar15 |
141218 |
3.667 |
3.770 |
3.619 |
3.627 |
-0.052 |
33,323 |
191,577 |
+3,693 |
Apr15 |
141218 |
3.430 |
3.500 |
3.394 |
3.419 |
-0.032 |
24,334 |
98,120 |
-70 |
May15 |
141218 |
3.425 |
3.471 |
3.388 |
3.414 |
-0.030 |
12,837 |
79,415 |
+457 |
Jun15 |
141218 |
3.466 |
3.495 |
3.421 |
3.444 |
-0.030 |
3,256 |
32,746 |
+170 |
Jul15 |
141218 |
3.490 |
3.541 |
3.460 |
3.482 |
-0.029 |
3,327 |
29,927 |
+238 |
Aug15 |
141218 |
3.526 |
3.530 |
3.470 |
3.489 |
-0.028 |
1,662 |
26,458 |
-207 |
Sep15 |
141218 |
3.520 |
3.520 |
3.452 |
3.472 |
-0.026 |
2,232 |
20,768 |
+465 |
Oct15 |
141218 |
3.503 |
3.555 |
3.478 |
3.501 |
-0.025 |
6,909 |
47,233 |
+157 |
Nov15 |
141218 |
3.629 |
3.630 |
3.568 |
3.591 |
-0.023 |
910 |
26,992 |
-113 |
Dec15 |
141218 |
3.767 |
3.808 |
3.748 |
3.768 |
-0.023 |
665 |
25,216 |
+71 |
Jan16 |
141218 |
3.952 |
3.952 |
3.889 |
3.912 |
-0.021 |
2,626 |
27,348 |
+809 |
Feb16 |
141218 |
3.922 |
3.922 |
3.880 |
3.904 |
-0.021 |
146 |
5,580 |
+124 |
Mar16 |
141218 |
3.864 |
3.867 |
3.831 |
3.851 |
-0.021 |
1,393 |
11,617 |
-72 |
Apr16 |
141218 |
3.678 |
3.680 |
3.633 |
3.656 |
-0.018 |
398 |
11,089 |
+27 |
Total Volume and Open Interest |
259,816 |
920,019 |
-1,477 |
Brent Crude Oil(ICE) |
Feb15 |
141218 |
60.94 |
63.70 |
59.17 |
59.27 |
-1.91 |
351,493 |
313,704 |
+11,583 |
Mar15 |
141218 |
61.51 |
64.22 |
59.79 |
59.88 |
-1.85 |
117,145 |
262,913 |
+4,497 |
Apr15 |
141218 |
62.15 |
64.84 |
60.52 |
60.58 |
-1.79 |
44,052 |
80,635 |
+1,375 |
May15 |
141218 |
62.84 |
65.50 |
61.27 |
61.34 |
-1.71 |
24,507 |
52,850 |
+2,283 |
Jun15 |
141218 |
63.52 |
66.15 |
61.99 |
62.07 |
-1.64 |
66,350 |
141,282 |
+2,291 |
Jul15 |
141218 |
64.13 |
66.60 |
62.66 |
62.73 |
-1.56 |
15,117 |
50,491 |
+1,403 |
Aug15 |
141218 |
64.70 |
67.10 |
63.21 |
63.25 |
-1.51 |
8,316 |
36,390 |
-250 |
Sep15 |
141218 |
65.11 |
67.48 |
63.61 |
63.70 |
-1.47 |
16,284 |
50,127 |
+2,483 |
Oct15 |
141218 |
65.47 |
67.89 |
64.11 |
64.16 |
-1.43 |
4,398 |
27,324 |
-79 |
Nov15 |
141218 |
67.60 |
67.60 |
64.46 |
64.65 |
-1.39 |
3,342 |
24,719 |
-178 |
Dec15 |
141218 |
66.38 |
68.85 |
65.06 |
65.15 |
-1.34 |
64,802 |
139,049 |
+1,994 |
Jan16 |
141218 |
68.62 |
68.62 |
65.65 |
65.65 |
-1.29 |
2,761 |
27,930 |
+16 |
Feb16 |
141218 |
67.19 |
67.61 |
66.15 |
66.16 |
-1.24 |
1,034 |
14,303 |
-174 |
Mar16 |
141218 |
67.64 |
67.64 |
66.63 |
66.63 |
-1.20 |
2,210 |
15,893 |
+342 |
Total Volume and Open Interest |
754,155 |
1,465,123 |
-9,554 |
Gas Oil(ICE) |
Jan15 |
141218 |
550.25 |
569.75 |
538.50 |
544.25 |
-3.75 |
76,844 |
95,523 |
-5,177 |
Feb15 |
141218 |
563.25 |
583.50 |
550.25 |
557.00 |
-5.25 |
77,327 |
111,119 |
+8,603 |
Mar15 |
141218 |
569.00 |
586.50 |
553.00 |
560.00 |
-5.25 |
19,578 |
41,922 |
+1,279 |
Apr15 |
141218 |
570.50 |
589.00 |
556.50 |
562.75 |
-5.25 |
5,774 |
25,114 |
-591 |
May15 |
141218 |
576.00 |
591.75 |
559.50 |
565.75 |
-5.00 |
3,145 |
21,742 |
-195 |
Jun15 |
141218 |
576.00 |
594.50 |
562.00 |
568.50 |
-5.00 |
10,890 |
41,232 |
-155 |
Jul15 |
141218 |
582.50 |
597.25 |
566.75 |
572.75 |
-4.75 |
1,550 |
10,434 |
-57 |
Aug15 |
141218 |
586.50 |
598.75 |
570.75 |
577.25 |
-4.50 |
1,218 |
9,178 |
+82 |
Sep15 |
141218 |
590.75 |
605.50 |
575.25 |
581.50 |
-4.50 |
1,733 |
10,147 |
-87 |
Oct15 |
141218 |
595.25 |
608.25 |
579.75 |
586.25 |
-4.25 |
1,363 |
11,162 |
+142 |
Total Volume and Open Interest |
211,260 |
442,224 |
+5,162 |
Ethanol(CBOT) |
Jan15 |
141218 |
1.612 |
1.650 |
1.600 |
1.642 |
+0.022 |
295 |
1,745 |
-86 |
Feb15 |
141218 |
1.556 |
1.595 |
1.541 |
1.582 |
+0.022 |
232 |
1,092 |
-19 |
Mar15 |
141218 |
1.543 |
1.575 |
1.543 |
1.568 |
+0.022 |
78 |
814 |
-9 |
Apr15 |
141218 |
1.545 |
1.570 |
1.540 |
1.566 |
+0.022 |
60 |
571 |
-12 |
May15 |
141218 |
1.548 |
1.575 |
1.548 |
1.575 |
+0.022 |
54 |
418 |
+21 |
Jun15 |
141218 |
1.578 |
1.578 |
1.578 |
1.578 |
+0.020 |
30 |
354 |
-6 |
Jul15 |
141218 |
1.560 |
1.578 |
1.560 |
1.578 |
+0.019 |
46 |
169 |
-6 |
Aug15 |
141218 |
1.576 |
1.576 |
1.576 |
1.576 |
+0.019 |
0 |
225 |
+0 |
Total Volume and Open Interest |
795 |
5,545 |
-117 |
WTI Crude Oil(ICE) |
Jan15 |
141218 |
56.16 |
58.72 |
54.11 |
54.11 |
-2.36 |
56,192 |
31,764 |
-2,727 |
Feb15 |
141218 |
56.49 |
59.02 |
54.29 |
54.36 |
-2.43 |
75,926 |
73,402 |
+12,631 |
Mar15 |
141218 |
57.17 |
59.31 |
54.62 |
54.70 |
-2.43 |
35,350 |
58,968 |
-175 |
Apr15 |
141218 |
59.29 |
59.29 |
55.00 |
55.06 |
-2.40 |
10,863 |
15,708 |
+2,456 |
May15 |
141218 |
57.92 |
59.48 |
55.39 |
55.42 |
-2.35 |
5,532 |
9,111 |
-750 |
Jun15 |
141218 |
58.01 |
60.00 |
55.68 |
55.75 |
-2.29 |
27,514 |
51,081 |
-1,634 |
Jul15 |
141218 |
59.61 |
59.61 |
56.03 |
56.03 |
-2.25 |
3,542 |
12,972 |
+1,606 |
Aug15 |
141218 |
58.46 |
59.85 |
56.35 |
56.35 |
-2.20 |
821 |
3,745 |
-66 |
Sep15 |
141218 |
58.80 |
59.79 |
56.75 |
56.75 |
-2.14 |
999 |
15,212 |
+206 |
Oct15 |
141218 |
57.17 |
57.17 |
57.17 |
57.17 |
-2.08 |
341 |
2,960 |
+85 |
Nov15 |
141218 |
57.64 |
57.64 |
57.64 |
57.64 |
-2.00 |
183 |
6,289 |
-29 |
Dec15 |
141218 |
60.05 |
61.66 |
58.06 |
58.10 |
-1.94 |
19,166 |
85,347 |
+618 |
Jan16 |
141218 |
58.46 |
58.46 |
58.46 |
58.46 |
-1.88 |
40 |
7,062 |
-42 |
Feb16 |
141218 |
58.83 |
58.83 |
58.83 |
58.83 |
-1.84 |
42 |
758 |
-16 |
Mar16 |
141218 |
59.22 |
59.22 |
59.22 |
59.22 |
-1.79 |
48 |
2,104 |
+41 |
Apr16 |
141218 |
59.62 |
59.62 |
59.62 |
59.62 |
-1.72 |
22 |
2,488 |
+18 |
Total Volume and Open Interest |
241,708 |
448,640 |
+10,941 |
US Dollar Index(ICE) |
Mar15 |
141218 |
89.250 |
89.615 |
89.120 |
89.478 |
+0.153 |
56,867 |
85,623 |
-594 |
Jun15 |
141218 |
89.565 |
89.895 |
89.455 |
89.747 |
+0.177 |
327 |
1,114 |
+90 |
Sep15 |
141218 |
89.665 |
90.025 |
89.665 |
89.978 |
+0.177 |
91 |
640 |
+88 |
Total Volume and Open Interest |
57,285 |
87,377 |
-416 |
Australian Dollar(CME) |
Mar15 |
141218 |
80.79 |
81.52 |
80.67 |
81.05 |
+0.46 |
81,077 |
116,624 |
-875 |
Jun15 |
141218 |
80.38 |
80.83 |
80.38 |
80.55 |
+0.45 |
79 |
105 |
+22 |
Sep15 |
141218 |
80.10 |
80.10 |
80.10 |
80.10 |
+0.45 |
0 |
35 |
+0 |
Total Volume and Open Interest |
81,157 |
116,787 |
-852 |
British Pound(CME) |
Mar15 |
141218 |
155.63 |
156.68 |
155.40 |
156.61 |
+1.19 |
117,755 |
137,341 |
-8,695 |
Jun15 |
141218 |
156.06 |
156.50 |
156.06 |
156.50 |
+1.20 |
12 |
161 |
-5 |
Sep15 |
141218 |
156.41 |
156.41 |
156.41 |
156.41 |
+1.19 |
0 |
30 |
+0 |
Total Volume and Open Interest |
117,795 |
137,581 |
-8,690 |
Canadian Dollar(CME) |
Mar15 |
141218 |
85.71 |
86.25 |
85.67 |
86.05 |
+0.51 |
65,768 |
92,901 |
-24 |
Jun15 |
141218 |
85.59 |
86.01 |
85.59 |
85.87 |
+0.51 |
137 |
3,303 |
+26 |
Sep15 |
141218 |
85.42 |
85.86 |
85.42 |
85.70 |
+0.51 |
137 |
1,573 |
+25 |
Dec15 |
141218 |
85.35 |
85.66 |
85.32 |
85.57 |
+0.51 |
0 |
617 |
+0 |
Total Volume and Open Interest |
66,042 |
98,432 |
-31,729 |
Japanese Yen(CME) |
Mar15 |
141218 |
84.23 |
84.64 |
83.89 |
84.22 |
-0.21 |
392,783 |
226,892 |
-12,934 |
Jun15 |
141218 |
84.24 |
84.63 |
84.00 |
84.31 |
-0.21 |
490 |
738 |
+192 |
Sep15 |
141218 |
84.43 |
84.44 |
84.43 |
84.44 |
-0.20 |
1 |
30 |
+1 |
Total Volume and Open Interest |
393,279 |
227,685 |
-12,741 |
Swiss Franc(CME) |
Mar15 |
141218 |
102.86 |
102.99 |
101.69 |
102.18 |
-0.63 |
78,123 |
51,049 |
-86 |
Jun15 |
141218 |
102.91 |
102.91 |
101.88 |
102.37 |
-0.61 |
10 |
297 |
+10 |
Sep15 |
141218 |
102.31 |
103.05 |
102.24 |
102.61 |
-0.58 |
0 |
7 |
+0 |
Total Volume and Open Interest |
78,133 |
51,377 |
-76 |
EuroFX(CME) |
Mar15 |
141218 |
123.44 |
123.62 |
122.75 |
122.92 |
-0.45 |
319,531 |
365,878 |
-6,217 |
Jun15 |
141218 |
123.57 |
123.66 |
122.87 |
123.03 |
-0.44 |
1,391 |
2,394 |
+703 |
Sep15 |
141218 |
123.26 |
123.60 |
123.19 |
123.19 |
-0.43 |
30 |
115 |
+27 |
Total Volume and Open Interest |
320,963 |
368,459 |
-5,490 |
Mexican Peso(CME) |
Jan15 |
141218 |
684.50 |
684.50 |
684.50 |
684.50 |
+1.75 |
|
|
|
Feb15 |
141218 |
683.38 |
683.38 |
683.38 |
683.38 |
+1.62 |
|
|
|
Total Volume and Open Interest |
55,270 |
137,628 |
+1,083 |
Brazilian Real(CME) |
Jan15 |
141218 |
372.50 |
376.95 |
370.95 |
375.80 |
+6.65 |
771 |
33,364 |
+147 |
Feb15 |
141218 |
370.00 |
373.20 |
370.00 |
372.50 |
+6.60 |
137 |
20,229 |
+22 |
Mar15 |
141218 |
368.75 |
371.70 |
368.75 |
369.75 |
+6.65 |
615 |
1,017 |
-20 |
Apr15 |
141218 |
366.40 |
366.40 |
366.40 |
366.40 |
+6.45 |
|
|
|
Total Volume and Open Interest |
1,523 |
63,770 |
+149 |
30-Year T-Bonds(CBOT) |
Dec14 |
141218 |
146~140 |
146~280 |
144~280 |
145~060 |
-0~310 |
4,593 |
9,441 |
-2,553 |
Mar15 |
141218 |
144~280 |
145~130 |
143~120 |
143~240 |
-0~310 |
452,553 |
888,894 |
-14,928 |
Jun15 |
141218 |
159~240 |
159~240 |
157~160 |
158~000 |
-1~080 |
115 |
1,150 |
-105 |
Total Volume and Open Interest |
457,261 |
899,485 |
-17,586 |
10-Year T-Notes(CBOT) |
Dec14 |
141218 |
127~135 |
127~225 |
126~290 |
127~005 |
-0~135 |
10,150 |
19,527 |
-5,609 |
Mar15 |
141218 |
126~300 |
127~075 |
126~100 |
126~155 |
-0~150 |
1,460,070 |
2,673,901 |
-27,056 |
Jun15 |
141218 |
125~155 |
125~305 |
125~155 |
125~155 |
-0~150 |
|
|
|
Total Volume and Open Interest |
1,470,220 |
2,693,428 |
-32,665 |
5-Year T-Notes(CBOT) |
Dec14 |
141218 |
119~216 |
119~216 |
119~130 |
119~156 |
-0~052 |
6,497 |
11,319 |
-1,715 |
Mar15 |
141218 |
118~304 |
119~042 |
118~204 |
118~244 |
-0~062 |
801,699 |
1,807,989 |
+8,637 |
Jun15 |
141218 |
118~020 |
118~082 |
118~020 |
118~020 |
-0~062 |
|
|
|
Total Volume and Open Interest |
808,196 |
1,819,308 |
+6,922 |
2 Year T-Notes(CBOT) |
Dec14 |
141218 |
109~254 |
109~260 |
109~222 |
109~230 |
-0~010 |
1,041 |
8,820 |
-491 |
Mar15 |
141218 |
109~102 |
109~122 |
109~084 |
109~094 |
-0~016 |
375,165 |
1,262,159 |
+2,634 |
Jun15 |
141218 |
109~014 |
109~032 |
109~014 |
109~014 |
-0~016 |
|
|
|
Total Volume and Open Interest |
376,206 |
1,270,979 |
+2,143 |
Eurodollars(CME) |
Mar15 |
141218 |
99.710 |
99.725 |
99.700 |
99.705 |
unch |
263,956 |
1,149,361 |
-34,745 |
Jun15 |
141218 |
99.580 |
99.600 |
99.550 |
99.565 |
-0.015 |
277,091 |
1,078,283 |
+6,641 |
Sep15 |
141218 |
99.380 |
99.405 |
99.345 |
99.365 |
-0.025 |
349,085 |
963,264 |
+4,899 |
Dec15 |
141218 |
99.130 |
99.160 |
99.090 |
99.115 |
-0.030 |
538,777 |
1,089,058 |
-45,380 |
Mar16 |
141218 |
98.875 |
98.900 |
98.830 |
98.860 |
-0.030 |
474,973 |
875,819 |
+9,657 |
Jun16 |
141218 |
98.620 |
98.655 |
98.570 |
98.610 |
-0.030 |
329,588 |
709,391 |
-17,995 |
Sep16 |
141218 |
98.380 |
98.420 |
98.325 |
98.365 |
-0.030 |
308,761 |
605,289 |
-26,443 |
Dec16 |
141218 |
98.165 |
98.210 |
98.105 |
98.145 |
-0.030 |
504,334 |
871,471 |
-59,499 |
Mar17 |
141218 |
97.990 |
98.040 |
97.930 |
97.965 |
-0.035 |
238,676 |
448,890 |
-16,717 |
Jun17 |
141218 |
97.830 |
97.880 |
97.765 |
97.800 |
-0.040 |
183,795 |
447,172 |
-6,702 |
Sep17 |
141218 |
97.705 |
97.755 |
97.635 |
97.665 |
-0.045 |
159,361 |
342,523 |
+5,858 |
Dec17 |
141218 |
97.590 |
97.640 |
97.525 |
97.550 |
-0.050 |
180,676 |
475,356 |
-385 |
Mar18 |
141218 |
97.515 |
97.570 |
97.445 |
97.465 |
-0.060 |
91,218 |
293,446 |
+8,159 |
Jun18 |
141218 |
97.440 |
97.500 |
97.370 |
97.390 |
-0.070 |
70,789 |
199,451 |
+852 |
Sep18 |
141218 |
97.385 |
97.445 |
97.305 |
97.325 |
-0.080 |
63,869 |
133,273 |
+1,716 |
Dec18 |
141218 |
97.335 |
97.390 |
97.240 |
97.260 |
-0.090 |
68,365 |
228,781 |
-2,233 |
Mar19 |
141218 |
97.290 |
97.345 |
97.195 |
97.215 |
-0.095 |
43,112 |
122,909 |
-575 |
Jun19 |
141218 |
97.250 |
97.300 |
97.150 |
97.170 |
-0.100 |
33,672 |
84,458 |
+1,196 |
Total Volume and Open Interest |
4,267,553 |
10,368,749 |
-163,298 |
Ultra T-Bond(CBOT) |
Dec14 |
141218 |
165~00 |
165~04 |
163~05 |
163~13 |
-1~23 |
5,136 |
4,230 |
-2,980 |
Mar15 |
141218 |
165~16 |
166~10 |
162~27 |
163~11 |
-1~24 |
131,488 |
524,398 |
-2,158 |
Jun15 |
141218 |
161~30 |
163~22 |
161~30 |
161~30 |
-1~24 |
|
|
|
Total Volume and Open Interest |
136,624 |
528,628 |
-5,138 |
30 Day Federal Funds(CBOT) |
Dec14 |
141218 |
99.885 |
99.885 |
99.878 |
99.880 |
-0.005 |
2,130 |
66,949 |
-1,133 |
Jan15 |
141218 |
99.885 |
99.885 |
99.880 |
99.880 |
-0.005 |
4,871 |
55,438 |
+1,516 |
Feb15 |
141218 |
99.880 |
99.885 |
99.875 |
99.875 |
unch |
3,348 |
65,487 |
+251 |
Mar15 |
141218 |
99.870 |
99.875 |
99.865 |
99.865 |
unch |
3,372 |
72,415 |
+786 |
Apr15 |
141218 |
99.860 |
99.865 |
99.855 |
99.860 |
unch |
5,015 |
73,986 |
+436 |
May15 |
141218 |
99.830 |
99.840 |
99.820 |
99.825 |
-0.010 |
5,729 |
93,658 |
-31 |
Total Volume and Open Interest |
79,790 |
745,558 |
+13,105 |
3-Mth Euro-Yen(CME) |
Mar15 |
141218 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
141218 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Sep15 |
141218 |
99.830 |
99.830 |
99.830 |
99.830 |
unch |
|
|
|
Dec15 |
141218 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Mar16 |
141218 |
99.690 |
99.690 |
99.690 |
99.690 |
unch |
|
|
|
Jun16 |
141218 |
99.550 |
99.550 |
99.550 |
99.550 |
unch |
|
|
|
Sep16 |
141218 |
99.410 |
99.410 |
99.410 |
99.410 |
unch |
|
|
|
Dec16 |
141218 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
|
|
|
Mar17 |
141218 |
99.610 |
99.610 |
99.610 |
99.610 |
unch |
|
|
|
Jun17 |
141218 |
99.470 |
99.470 |
99.470 |
99.470 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar15 |
141218 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
141218 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
1 |
+0 |
Sep15 |
141218 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
141218 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
0 |
33 |
+0 |
Mar16 |
141218 |
99.69 |
99.69 |
99.69 |
99.69 |
unch |
|
|
|
Jun16 |
141218 |
99.55 |
99.55 |
99.55 |
99.55 |
unch |
|
|
|
Sep16 |
141218 |
99.41 |
99.41 |
99.41 |
99.41 |
unch |
|
|
|
Dec16 |
141218 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
4 |
+0 |
Total Volume and Open Interest |
0 |
39 |
+0 |
Japanese Gov't Bonds(SGX) |
Mar15 |
141218 |
147.56 |
147.74 |
147.49 |
147.62 |
+0.05 |
1,716 |
19,727 |
-44 |
Jun15 |
141218 |
147.05 |
147.05 |
147.05 |
147.05 |
+0.05 |
|
|
|
Sep15 |
141218 |
146.48 |
146.48 |
146.48 |
146.48 |
+0.05 |
|
|
|
Total Volume and Open Interest |
1,716 |
19,727 |
-44 |
Euro-Bund(EUREX) |
Mar15 |
141218 |
155.05 |
155.39 |
154.59 |
154.83 |
-0.29 |
846,551 |
1,090,633 |
-988 |
Jun15 |
141218 |
153.24 |
153.31 |
152.64 |
152.77 |
-0.30 |
14 |
661 |
+7 |
Sep15 |
141218 |
152.53 |
152.53 |
152.53 |
152.53 |
-0.29 |
|
|
|
Total Volume and Open Interest |
846,565 |
1,091,294 |
-981 |
Euro-Bobl(EUREX) |
Mar15 |
141218 |
129.98 |
130.05 |
129.85 |
129.94 |
unch |
406,174 |
839,123 |
+5,529 |
Jun15 |
141218 |
127.75 |
128.36 |
127.75 |
128.28 |
unch |
0 |
39 |
+0 |
Sep15 |
141218 |
129.64 |
129.64 |
129.64 |
129.64 |
unch |
|
|
|
Total Volume and Open Interest |
406,174 |
839,162 |
+5,529 |
3-Mth Euribor(EUREX) |
Dec14 |
141215 |
99.918 |
99.918 |
99.918 |
99.918 |
-0.002 |
0 |
3,039 |
+0 |
Mar15 |
141218 |
99.905 |
99.905 |
99.905 |
99.905 |
+0.005 |
0 |
3,953 |
+0 |
Jun15 |
141218 |
99.920 |
99.920 |
99.920 |
99.920 |
+0.005 |
0 |
2,081 |
+0 |
Total Volume and Open Interest |
847 |
56,500 |
-562 |
Long Gilt(LIFFE) |
Dec14 |
141218 |
120~02 |
120~02 |
119~03 |
119~03 |
-1~02 |
7,613 |
16,077 |
-5,963 |
Mar15 |
141218 |
119~13 |
119~14 |
118~06 |
118~09 |
-1~03 |
205,481 |
385,574 |
-16,867 |
Total Volume and Open Interest |
213,094 |
401,651 |
-22,830 |
3-Mth Short Sterling(LIFFE) |
Mar15 |
141218 |
99.39 |
99.39 |
99.37 |
99.38 |
unch |
104,035 |
396,166 |
-6,669 |
Jun15 |
141218 |
99.35 |
99.36 |
99.31 |
99.33 |
-0.02 |
83,299 |
478,457 |
+11,405 |
Sep15 |
141218 |
99.26 |
99.29 |
99.22 |
99.24 |
-0.04 |
92,220 |
386,780 |
-1,667 |
Dec15 |
141218 |
99.16 |
99.19 |
99.10 |
99.12 |
-0.05 |
124,400 |
323,180 |
+11,975 |
Mar16 |
141218 |
99.04 |
99.07 |
98.96 |
98.98 |
-0.07 |
69,959 |
277,706 |
-653 |
Jun16 |
141218 |
98.92 |
98.94 |
98.82 |
98.84 |
-0.08 |
71,627 |
209,153 |
-762 |
Total Volume and Open Interest |
798,273 |
3,363,145 |
+4,190 |
3-Mth Euribor(LIFFE) |
Mar15 |
141218 |
99.905 |
99.915 |
99.900 |
99.905 |
+0.005 |
76,754 |
396,602 |
-9,432 |
Jun15 |
141218 |
99.915 |
99.930 |
99.915 |
99.920 |
+0.010 |
71,797 |
328,229 |
-1,972 |
Sep15 |
141218 |
99.920 |
99.940 |
99.920 |
99.925 |
+0.010 |
42,195 |
347,409 |
-2,933 |
Total Volume and Open Interest |
456,649 |
2,820,287 |
-19,260 |
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 |
141218 |
97.49 |
97.49 |
97.44 |
97.47 |
-0.03 |
24,976 |
227,691 |
-3,744 |
Jun15 |
141218 |
97.61 |
97.62 |
97.55 |
97.58 |
-0.04 |
22,013 |
230,847 |
-1,831 |
Sep15 |
141218 |
97.63 |
97.64 |
97.58 |
97.63 |
-0.02 |
13,674 |
168,700 |
-4,439 |
Dec15 |
141218 |
97.62 |
97.63 |
97.56 |
97.62 |
-0.01 |
10,968 |
108,566 |
-153 |
Mar16 |
141218 |
97.59 |
97.60 |
97.53 |
97.59 |
-0.01 |
7,005 |
73,732 |
+1,294 |
Jun16 |
141218 |
97.56 |
97.57 |
97.50 |
97.57 |
unch |
3,631 |
39,256 |
+380 |
Sep16 |
141218 |
97.52 |
97.53 |
97.46 |
97.53 |
unch |
1,286 |
28,873 |
-487 |
Dec16 |
141218 |
97.48 |
97.50 |
97.42 |
97.50 |
+0.01 |
1,610 |
14,543 |
+56 |
Mar17 |
141218 |
97.42 |
97.45 |
97.37 |
97.45 |
+0.02 |
51 |
3,648 |
-7 |
Total Volume and Open Interest |
85,665 |
902,537 |
-8,607 |
10-Year Aus T-Bonds(SFE) |
Mar15 |
141218 |
97.20 |
97.20 |
97.08 |
97.13 |
-0.07 |
54,798 |
615,658 |
+4,149 |
Jun15 |
141218 |
97.13 |
97.13 |
97.13 |
97.13 |
-0.07 |
|
|
|
Total Volume and Open Interest |
54,798 |
615,658 |
-36,441 |
3-Year Aus T-Bonds(SFE) |
Mar15 |
141218 |
97.83 |
97.83 |
97.74 |
97.80 |
-0.03 |
109,820 |
643,922 |
+8,386 |
Jun15 |
141218 |
97.80 |
97.80 |
97.80 |
97.80 |
-0.03 |
|
|
|
Total Volume and Open Interest |
109,820 |
643,922 |
-46,792 |
Gold(CMX) |
Dec14 |
141218 |
1189.7 |
1207.3 |
1189.7 |
1194.7 |
+0.4 |
223 |
771 |
-30 |
Feb15 |
141218 |
1189.4 |
1213.9 |
1188.5 |
1194.8 |
+0.3 |
231,509 |
233,234 |
+1,584 |
Apr15 |
141218 |
1189.7 |
1213.3 |
1189.7 |
1195.5 |
+0.3 |
13,078 |
52,390 |
+3,547 |
Jun15 |
141218 |
1190.3 |
1210.6 |
1190.3 |
1196.1 |
+0.4 |
3,016 |
34,277 |
+46 |
Aug15 |
141218 |
1190.9 |
1210.2 |
1190.9 |
1196.6 |
+0.4 |
1,247 |
9,506 |
-84 |
Oct15 |
141218 |
1197.1 |
1197.1 |
1197.1 |
1197.1 |
+0.4 |
182 |
3,256 |
+63 |
Dec15 |
141218 |
1197.3 |
1209.9 |
1197.3 |
1197.8 |
+0.5 |
934 |
21,464 |
+386 |
Feb16 |
141218 |
1198.8 |
1198.8 |
1198.8 |
1198.8 |
+0.6 |
0 |
2,403 |
+0 |
Apr16 |
141218 |
1200.0 |
1200.0 |
1200.0 |
1200.0 |
+0.7 |
3 |
515 |
+1 |
Jun16 |
141218 |
1202.8 |
1202.8 |
1201.4 |
1201.4 |
+0.8 |
7 |
4,530 |
-7 |
Aug16 |
141218 |
1203.1 |
1203.1 |
1203.1 |
1203.1 |
+0.9 |
|
|
|
Oct16 |
141218 |
1205.0 |
1205.0 |
1205.0 |
1205.0 |
+1.0 |
|
|
|
Total Volume and Open Interest |
251,474 |
378,539 |
+5,285 |
Silver(CMX) |
Dec14 |
141218 |
1589.4 |
1589.4 |
1589.4 |
1589.4 |
+0.3 |
75 |
180 |
-14 |
Mar15 |
141218 |
1575.5 |
1623.0 |
1574.0 |
1593.4 |
+0.6 |
73,530 |
102,188 |
-783 |
May15 |
141218 |
1576.5 |
1623.5 |
1576.5 |
1596.5 |
+0.7 |
3,014 |
11,050 |
-369 |
Jul15 |
141218 |
1594.5 |
1615.5 |
1594.5 |
1599.2 |
+0.8 |
926 |
7,719 |
+123 |
Sep15 |
141218 |
1609.5 |
1609.5 |
1601.8 |
1601.8 |
+1.0 |
1,749 |
4,406 |
+1,292 |
Dec15 |
141218 |
1610.5 |
1616.5 |
1603.5 |
1605.6 |
+1.3 |
1,196 |
14,111 |
-18 |
Mar16 |
141218 |
1609.6 |
1609.6 |
1609.6 |
1609.6 |
+1.4 |
265 |
431 |
+53 |
Total Volume and Open Interest |
81,502 |
150,199 |
+235 |
Platinum(NYMEX) |
Jan15 |
141218 |
1194.5 |
1214.9 |
1193.1 |
1197.1 |
-2.4 |
16,252 |
41,471 |
-3,515 |
Apr15 |
141218 |
1194.8 |
1216.1 |
1194.8 |
1198.5 |
-2.7 |
3,650 |
25,093 |
+2,557 |
Jul15 |
141218 |
1214.8 |
1214.8 |
1199.7 |
1199.8 |
-2.8 |
3 |
230 |
+2 |
Oct15 |
141218 |
1203.3 |
1203.3 |
1203.3 |
1203.3 |
-4.5 |
0 |
9 |
+0 |
Total Volume and Open Interest |
19,935 |
66,810 |
-955 |
Palladium(NYMEX) |
Dec14 |
141218 |
793.90 |
793.90 |
792.15 |
792.15 |
+12.90 |
14 |
114 |
+1 |
Mar15 |
141218 |
778.30 |
795.30 |
778.30 |
792.15 |
+12.90 |
5,483 |
31,431 |
-67 |
Jun15 |
141218 |
780.30 |
793.45 |
780.30 |
792.90 |
+12.95 |
2 |
415 |
+1 |
Total Volume and Open Interest |
5,499 |
31,974 |
-65 |
Copper(CMX) |
Dec14 |
141218 |
288.75 |
288.75 |
286.90 |
287.25 |
-1.50 |
440 |
822 |
-736 |
Mar15 |
141218 |
286.95 |
288.55 |
284.25 |
285.35 |
-1.70 |
49,922 |
111,506 |
-1,078 |
May15 |
141218 |
287.50 |
288.60 |
284.60 |
285.60 |
-1.65 |
3,389 |
21,860 |
+24 |
Jul15 |
141218 |
288.00 |
288.00 |
285.20 |
285.85 |
-1.60 |
744 |
5,610 |
-98 |
Sep15 |
141218 |
288.05 |
288.25 |
285.30 |
286.20 |
-1.60 |
455 |
5,292 |
+51 |
Total Volume and Open Interest |
55,694 |
152,891 |
-1,643 |
DJIA Index(CBOT) |
Dec14 |
141218 |
17520 |
17786 |
17520 |
17786 |
+432 |
1,881 |
13,540 |
-208 |
Mar15 |
141218 |
17302 |
17736 |
17293 |
17726 |
+434 |
1,645 |
2,970 |
+1,438 |
Jun15 |
141218 |
17635 |
17635 |
17206 |
17635 |
+429 |
83 |
120 |
+120 |
Sep15 |
141218 |
17545 |
17545 |
17116 |
17545 |
+429 |
|
|
|
Total Volume and Open Interest |
3,609 |
16,630 |
+1,350 |
E-mini DJIA Index(CBOT) |
Dec14 |
141218 |
17356 |
17803 |
17333 |
17786 |
+432 |
63,837 |
70,225 |
-12,277 |
Mar15 |
141218 |
17285 |
17744 |
17268 |
17726 |
+434 |
333,975 |
96,531 |
+18,421 |
Jun15 |
141218 |
17226 |
17642 |
17214 |
17635 |
+429 |
85 |
101 |
+67 |
Sep15 |
141218 |
17545 |
17545 |
17545 |
17545 |
+429 |
0 |
3 |
+0 |
Total Volume and Open Interest |
397,897 |
166,860 |
+6,211 |
S & P 500(CME) |
Dec14 |
141218 |
2038.50 |
2065.00 |
2033.00 |
2065.00 |
+50.80 |
51,551 |
70,931 |
-18,420 |
Mar15 |
141218 |
2007.80 |
2062.40 |
2004.80 |
2059.90 |
+51.70 |
48,179 |
98,666 |
+22,521 |
Jun15 |
141218 |
2025.00 |
2052.70 |
2022.90 |
2052.70 |
+51.80 |
2 |
3,639 |
+2 |
Sep15 |
141218 |
2046.10 |
2046.10 |
2046.10 |
2046.10 |
+51.80 |
1 |
115 |
-3 |
Total Volume and Open Interest |
99,734 |
173,359 |
+4,098 |
S & P 500 E-Mini(Globex) |
Dec14 |
141218 |
2013.75 |
2068.00 |
2010.75 |
2065.00 |
+50.75 |
1,219,044 |
1,000,029 |
-398,138 |
Mar15 |
141218 |
2008.00 |
2062.75 |
2004.50 |
2060.00 |
+51.75 |
3,365,454 |
2,291,872 |
+473,426 |
Total Volume and Open Interest |
4,585,363 |
3,295,783 |
+75,276 |
NASDAQ 100(CME) |
Dec14 |
141218 |
4223.00 |
4267.00 |
4212.00 |
4265.00 |
+102.20 |
1,746 |
15,058 |
-293 |
Mar15 |
141218 |
4157.00 |
4272.00 |
4150.80 |
4263.00 |
+103.50 |
1,805 |
4,614 |
+460 |
Jun15 |
141218 |
4249.30 |
4249.30 |
4249.30 |
4249.30 |
+102.30 |
|
|
|
Total Volume and Open Interest |
3,551 |
19,672 |
+167 |
NASDAQ 100 E-Mini(Globex) |
Dec14 |
141218 |
4164.50 |
4274.80 |
4154.00 |
4265.00 |
+102.20 |
186,208 |
117,289 |
-44,688 |
Mar15 |
141218 |
4159.50 |
4271.80 |
4150.30 |
4263.00 |
+103.50 |
639,787 |
330,358 |
+82,769 |
Total Volume and Open Interest |
826,002 |
447,764 |
+38,083 |
S & P Midcap 400(CME) |
Dec14 |
141218 |
1446.20 |
1446.20 |
1446.20 |
1446.20 |
+25.60 |
235 |
3,040 |
+60 |
Mar15 |
141218 |
1442.50 |
1442.50 |
1442.50 |
1442.50 |
+26.80 |
55 |
67 |
+55 |
Jun15 |
141218 |
1440.50 |
1440.50 |
1440.50 |
1440.50 |
+26.80 |
|
|
|
Total Volume and Open Interest |
290 |
3,107 |
+115 |
Volatility Index(CBOE) |
Dec14 |
141217 |
23.10 |
23.20 |
21.75 |
22.30 |
-0.80 |
115,437 |
62,055 |
-10,519 |
Jan15 |
141218 |
17.65 |
17.70 |
16.59 |
17.20 |
-0.45 |
176,491 |
148,728 |
-6,560 |
Feb15 |
141218 |
18.06 |
18.15 |
17.22 |
17.60 |
-0.55 |
66,224 |
48,702 |
+1,137 |
Mar15 |
141218 |
18.25 |
18.30 |
17.58 |
17.80 |
-0.50 |
32,031 |
35,897 |
+143 |
Total Volume and Open Interest |
401,441 |
295,648 |
-67,263 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar15 |
141218 |
17290 |
17680 |
17250 |
17640 |
+370 |
33,945 |
60,474 |
-1,384 |
Jun15 |
141218 |
17445 |
17635 |
17445 |
17635 |
+385 |
|
|
|
Total Volume and Open Interest |
33,945 |
60,474 |
-1,384 |
Nikkei 225(SGX) |
Mar15 |
141218 |
16820 |
17300 |
16805 |
17275 |
+455 |
145,297 |
279,669 |
-1,850 |
Jun15 |
141218 |
17180 |
17180 |
17180 |
17180 |
+455 |
4 |
2,641 |
-4 |
Sep15 |
141218 |
17170 |
17170 |
17170 |
17170 |
+455 |
0 |
5 |
+0 |
Total Volume and Open Interest |
145,475 |
293,871 |
-1,791 |
CAC 40(EURONEXT) |
Dec14 |
141218 |
4160.0 |
4272.5 |
4152.0 |
4247.0 |
+134.5 |
383,696 |
305,211 |
+305,211 |
Jan15 |
141218 |
4144.0 |
4277.0 |
4144.0 |
4250.5 |
+136.0 |
137,139 |
172,986 |
+172,986 |
Feb15 |
141218 |
4223.5 |
4249.5 |
4223.5 |
4249.5 |
+134.5 |
19 |
19 |
+19 |
Total Volume and Open Interest |
524,849 |
486,214 |
+97,469 |
Hang Seng Index(HKFE) |
Dec14 |
141218 |
22594 |
22911 |
22558 |
22791 |
+197 |
63,503 |
103,613 |
+1,444 |
Jan15 |
141218 |
22600 |
22920 |
22580 |
22807 |
+203 |
3,419 |
6,841 |
+1,169 |
Total Volume and Open Interest |
67,636 |
114,616 |
+3,157 |
DAX(EUREX) |
Dec14 |
141218 |
9674.5 |
9862.0 |
9651.5 |
9796.0 |
+222.5 |
327,520 |
81,798 |
-36,645 |
Mar15 |
141218 |
9688.0 |
9885.0 |
9662.0 |
9811.0 |
+226.5 |
117,232 |
89,959 |
+27,295 |
Jun15 |
141218 |
9702.0 |
9882.0 |
9702.0 |
9828.0 |
+228.5 |
283 |
1,723 |
+133 |
Total Volume and Open Interest |
445,035 |
173,480 |
-9,217 |
FT-SE 100(EURONEXT) |
Dec14 |
141218 |
6425.50 |
6505.50 |
6355.50 |
6454.50 |
+101.00 |
334,784 |
207,999 |
-159,650 |
Mar15 |
141218 |
6351.50 |
6457.00 |
6302.00 |
6404.00 |
+104.50 |
169,804 |
456,547 |
+198,798 |
Jun15 |
141218 |
6345.50 |
6345.50 |
6345.50 |
6345.50 |
+104.50 |
300 |
408 |
+290 |
Total Volume and Open Interest |
504,888 |
664,954 |
+39,438 |
SPI 200(SFE) |
Dec14 |
141218 |
5160.0 |
5236.0 |
5154.0 |
5191.0 |
+26.0 |
174,698 |
194,311 |
-22,570 |
Mar15 |
141218 |
5120.0 |
5228.0 |
5109.0 |
5163.0 |
+43.0 |
154,620 |
152,182 |
+94,595 |
Jun15 |
141218 |
5158.0 |
5158.0 |
5158.0 |
5158.0 |
+43.0 |
170 |
2,811 |
+14 |
Total Volume and Open Interest |
329,776 |
351,691 |
+72,146 |
FTSE MIB(ISE) |
Dec14 |
141218 |
18855.00 |
19085.00 |
18755.00 |
19045.00 |
+457.00 |
115,397 |
32,008 |
-7,779 |
Mar15 |
141218 |
18850.00 |
19135.00 |
18795.00 |
19092.00 |
+464.00 |
48,065 |
27,700 |
+13,238 |
Jun15 |
141218 |
18306.00 |
18306.00 |
18306.00 |
18306.00 |
+464.00 |
3 |
4 |
+3 |
Total Volume and Open Interest |
163,465 |
59,712 |
+5,453 |
KOSPI 200(KFE) |
Mar15 |
141218 |
242.70 |
245.55 |
240.75 |
242.45 |
-0.15 |
164,368 |
108,009 |
+448 |
Jun15 |
141218 |
243.80 |
246.20 |
242.00 |
243.40 |
-0.20 |
315 |
1,400 |
-8 |
Sep15 |
141218 |
245.40 |
245.40 |
243.70 |
243.70 |
-1.35 |
0 |
734 |
+0 |
Total Volume and Open Interest |
164,683 |
110,569 |
+440 |
GSCI(CME) |
Jan15 |
141218 |
437.25 |
446.00 |
433.00 |
433.75 |
-5.75 |
344 |
11,191 |
+230 |
Feb15 |
141218 |
438.75 |
447.50 |
434.75 |
435.25 |
-5.75 |
|
|
|
Mar15 |
141218 |
439.25 |
451.00 |
439.00 |
439.25 |
-5.75 |
|
|
|
Total Volume and Open Interest |
344 |
11,191 |
+230 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|