|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon December 22, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan15 |
141222 |
1029.00 |
1042.25 |
1025.25 |
1038.25 |
+7.75 |
95,220 |
132,576 |
-12,604 |
Mar15 |
141222 |
1037.50 |
1050.00 |
1033.00 |
1045.75 |
+7.25 |
81,889 |
255,155 |
-2,324 |
May15 |
141222 |
1045.00 |
1057.50 |
1040.75 |
1053.50 |
+7.50 |
28,993 |
96,464 |
+1,284 |
Jul15 |
141222 |
1051.00 |
1063.50 |
1047.75 |
1059.75 |
+7.75 |
13,643 |
82,829 |
+510 |
Aug15 |
141222 |
1048.50 |
1058.75 |
1048.50 |
1058.75 |
+8.00 |
227 |
4,906 |
+31 |
Sep15 |
141222 |
1038.50 |
1040.75 |
1032.50 |
1039.50 |
+7.00 |
56 |
1,708 |
+1 |
Nov15 |
141222 |
1015.00 |
1026.00 |
1013.00 |
1024.00 |
+6.50 |
6,664 |
95,140 |
+1,213 |
Jan16 |
141222 |
1021.00 |
1030.50 |
1018.75 |
1029.25 |
+6.00 |
99 |
1,620 |
+26 |
Mar16 |
141222 |
1034.75 |
1034.75 |
1028.50 |
1034.75 |
+6.25 |
75 |
890 |
-4 |
May16 |
141222 |
1027.75 |
1037.00 |
1026.25 |
1037.00 |
+6.25 |
44 |
356 |
+1 |
Jul16 |
141222 |
1042.00 |
1042.00 |
1036.00 |
1042.00 |
+6.00 |
64 |
318 |
-20 |
Aug16 |
141222 |
1041.50 |
1041.50 |
1035.75 |
1041.50 |
+5.75 |
0 |
28 |
+0 |
Sep16 |
141222 |
1025.75 |
1025.75 |
1020.25 |
1025.75 |
+5.50 |
0 |
14 |
+0 |
Nov16 |
141222 |
1009.75 |
1014.75 |
1007.50 |
1013.75 |
-0.50 |
72 |
2,159 |
-20 |
Total Volume and Open Interest |
227,050 |
674,377 |
-11,906 |
Soybean Meal(CBOT) |
Jan15 |
141222 |
363.50 |
369.80 |
361.50 |
368.40 |
+4.90 |
24,374 |
49,645 |
-4,495 |
Mar15 |
141222 |
352.00 |
358.80 |
350.60 |
357.20 |
+5.20 |
32,538 |
163,371 |
+3,055 |
May15 |
141222 |
345.70 |
352.60 |
344.80 |
351.10 |
+4.00 |
12,900 |
54,525 |
+2,070 |
Jul15 |
141222 |
345.60 |
351.00 |
343.70 |
349.40 |
+3.40 |
5,446 |
44,595 |
+429 |
Aug15 |
141222 |
345.70 |
349.40 |
344.90 |
348.50 |
+3.20 |
624 |
7,650 |
-40 |
Sep15 |
141222 |
344.50 |
347.90 |
343.30 |
346.30 |
+3.00 |
436 |
5,736 |
-51 |
Oct15 |
141222 |
339.10 |
342.10 |
338.00 |
341.00 |
+3.00 |
268 |
5,490 |
+94 |
Dec15 |
141222 |
335.10 |
340.50 |
334.90 |
339.20 |
+2.90 |
1,216 |
20,440 |
-16 |
Jan16 |
141222 |
339.70 |
340.70 |
336.70 |
339.50 |
+2.80 |
79 |
1,248 |
+23 |
Mar16 |
141222 |
338.00 |
342.20 |
338.00 |
341.10 |
+2.90 |
6 |
707 |
-4 |
Total Volume and Open Interest |
77,893 |
353,806 |
+1,066 |
Soybean Oil(CBOT) |
Jan15 |
141222 |
31.91 |
32.17 |
31.87 |
32.04 |
+0.07 |
32,324 |
52,913 |
-9,194 |
Mar15 |
141222 |
32.09 |
32.32 |
32.01 |
32.17 |
+0.01 |
43,105 |
156,118 |
+3,389 |
May15 |
141222 |
32.39 |
32.53 |
32.21 |
32.39 |
+0.01 |
12,164 |
49,193 |
+296 |
Jul15 |
141222 |
32.60 |
32.73 |
32.43 |
32.59 |
-0.01 |
7,407 |
43,245 |
+676 |
Aug15 |
141222 |
32.60 |
32.70 |
32.50 |
32.61 |
-0.01 |
373 |
7,124 |
-27 |
Sep15 |
141222 |
32.61 |
32.66 |
32.48 |
32.59 |
unch |
364 |
6,380 |
+118 |
Oct15 |
141222 |
32.31 |
32.39 |
32.23 |
32.33 |
-0.01 |
442 |
5,974 |
+266 |
Dec15 |
141222 |
32.17 |
32.40 |
32.13 |
32.23 |
-0.02 |
1,755 |
30,356 |
+265 |
Jan16 |
141222 |
32.24 |
32.35 |
32.24 |
32.35 |
unch |
15 |
1,605 |
+7 |
Mar16 |
141222 |
32.51 |
32.57 |
32.51 |
32.54 |
-0.01 |
4 |
1,216 |
+3 |
Total Volume and Open Interest |
98,000 |
355,848 |
-4,158 |
Canola(WCE) |
Jan15 |
141222 |
442.5 |
447.6 |
441.1 |
445.5 |
+3.1 |
9,178 |
13,868 |
-3,578 |
Mar15 |
141222 |
436.2 |
442.2 |
436.2 |
439.5 |
+2.4 |
19,789 |
75,980 |
-444 |
May15 |
141222 |
436.3 |
440.6 |
435.8 |
438.4 |
+2.3 |
1,678 |
21,479 |
-246 |
Jul15 |
141222 |
436.5 |
440.4 |
435.1 |
438.3 |
+2.6 |
817 |
10,050 |
-349 |
Nov15 |
141222 |
429.8 |
434.0 |
428.6 |
431.7 |
+2.1 |
477 |
9,540 |
+300 |
Total Volume and Open Interest |
31,939 |
131,674 |
-4,317 |
Corn(CBOT) |
Mar15 |
141222 |
409.75 |
414.25 |
408.50 |
411.75 |
+1.25 |
125,321 |
659,831 |
+2,502 |
May15 |
141222 |
418.50 |
422.50 |
417.00 |
420.25 |
+1.25 |
24,760 |
160,895 |
+1,601 |
Jul15 |
141222 |
425.50 |
429.25 |
424.00 |
426.75 |
+0.75 |
18,088 |
149,436 |
+1,957 |
Sep15 |
141222 |
428.00 |
431.50 |
426.50 |
429.25 |
+1.00 |
4,681 |
38,614 |
+871 |
Dec15 |
141222 |
434.25 |
437.75 |
432.50 |
434.75 |
-0.25 |
14,448 |
178,101 |
+1,947 |
Mar16 |
141222 |
442.00 |
445.50 |
441.75 |
443.25 |
-0.25 |
865 |
25,523 |
+280 |
May16 |
141222 |
448.00 |
451.00 |
448.00 |
449.00 |
-0.25 |
89 |
2,136 |
+6 |
Jul16 |
141222 |
452.75 |
455.00 |
452.75 |
452.75 |
-0.50 |
139 |
2,790 |
-21 |
Sep16 |
141222 |
441.00 |
442.00 |
441.00 |
442.00 |
+0.75 |
27 |
745 |
+13 |
Dec16 |
141222 |
432.00 |
433.50 |
430.00 |
433.00 |
+0.25 |
276 |
6,915 |
+46 |
Total Volume and Open Interest |
188,713 |
1,225,523 |
+9,213 |
Wheat(CBOT) |
Mar15 |
141222 |
629.50 |
644.50 |
621.00 |
625.75 |
-6.50 |
102,121 |
210,334 |
-4,088 |
May15 |
141222 |
632.50 |
645.50 |
623.25 |
629.25 |
-5.75 |
29,219 |
54,348 |
+1,258 |
Jul15 |
141222 |
631.00 |
644.50 |
622.25 |
630.75 |
-3.50 |
25,774 |
60,295 |
+2,495 |
Sep15 |
141222 |
633.75 |
650.00 |
631.50 |
637.50 |
-3.75 |
4,361 |
14,739 |
+508 |
Dec15 |
141222 |
645.50 |
659.25 |
641.75 |
646.25 |
-4.50 |
7,793 |
25,407 |
+1,559 |
Mar16 |
141222 |
651.50 |
662.50 |
646.75 |
649.25 |
-6.75 |
1,270 |
2,312 |
+381 |
Total Volume and Open Interest |
170,618 |
368,070 |
+2,143 |
Wheat(KCBT) |
Mar15 |
141222 |
664.25 |
677.75 |
655.25 |
657.75 |
-8.25 |
19,087 |
79,593 |
-475 |
May15 |
141222 |
667.50 |
681.50 |
660.25 |
662.75 |
-7.50 |
5,147 |
19,582 |
+414 |
Jul15 |
141222 |
670.00 |
682.75 |
663.00 |
667.00 |
-5.00 |
5,037 |
20,932 |
+24 |
Sep15 |
141222 |
685.00 |
688.00 |
673.50 |
675.25 |
-4.75 |
1,660 |
4,671 |
+89 |
Dec15 |
141222 |
686.75 |
701.75 |
683.25 |
685.50 |
-5.25 |
1,117 |
4,743 |
+336 |
Mar16 |
141222 |
700.00 |
704.00 |
691.00 |
691.00 |
-5.00 |
98 |
354 |
+41 |
Total Volume and Open Interest |
32,203 |
130,094 |
+466 |
Wheat(MGE) |
Mar15 |
141222 |
646.50 |
659.75 |
643.00 |
645.00 |
-3.25 |
9,330 |
40,619 |
+693 |
May15 |
141222 |
652.00 |
665.75 |
649.50 |
651.00 |
-3.00 |
2,485 |
11,301 |
+627 |
Jul15 |
141222 |
658.00 |
673.75 |
656.75 |
658.50 |
-2.25 |
2,143 |
7,495 |
+12 |
Sep15 |
141222 |
662.50 |
678.25 |
661.75 |
663.50 |
-0.75 |
465 |
4,589 |
+79 |
Dec15 |
141222 |
669.50 |
684.00 |
669.50 |
671.75 |
-0.75 |
687 |
3,909 |
+283 |
Total Volume and Open Interest |
15,235 |
68,765 |
+1,775 |
Oats(CBOT) |
Mar15 |
141222 |
306.75 |
311.75 |
306.75 |
309.75 |
-0.75 |
465 |
6,584 |
+120 |
May15 |
141222 |
314.00 |
314.00 |
313.00 |
313.00 |
-0.50 |
75 |
1,244 |
+45 |
Jul15 |
141222 |
314.50 |
315.75 |
314.50 |
315.50 |
-0.25 |
1 |
334 |
+0 |
Sep15 |
141222 |
310.00 |
315.25 |
310.00 |
312.00 |
-3.25 |
2 |
31 |
+0 |
Total Volume and Open Interest |
545 |
8,304 |
+167 |
Rough Rice(CBOT) |
Jan15 |
141222 |
12.37 |
12.38 |
12.13 |
12.16 |
-0.15 |
627 |
3,527 |
-294 |
Mar15 |
141222 |
12.57 |
12.60 |
12.35 |
12.39 |
-0.14 |
649 |
5,903 |
+153 |
May15 |
141222 |
12.73 |
12.73 |
12.66 |
12.66 |
-0.15 |
23 |
449 |
+9 |
Jul15 |
141222 |
12.82 |
12.95 |
12.82 |
12.82 |
-0.12 |
0 |
7 |
+0 |
Total Volume and Open Interest |
1,299 |
9,911 |
-132 |
Live Cattle(CME) |
Dec14 |
141222 |
161.450 |
162.200 |
161.150 |
161.850 |
+1.100 |
2,442 |
5,796 |
-1,166 |
Feb15 |
141222 |
160.400 |
161.435 |
160.250 |
160.825 |
+0.725 |
30,033 |
122,772 |
-4,483 |
Apr15 |
141222 |
159.800 |
160.750 |
159.550 |
160.235 |
+0.550 |
12,118 |
73,786 |
-1,372 |
Jun15 |
141222 |
152.485 |
153.350 |
152.400 |
153.050 |
+0.550 |
8,801 |
43,588 |
-1,735 |
Aug15 |
141222 |
150.800 |
151.685 |
150.685 |
151.350 |
+0.550 |
2,959 |
11,067 |
-71 |
Oct15 |
141222 |
152.235 |
153.235 |
152.185 |
152.800 |
+0.550 |
1,814 |
7,607 |
-442 |
Total Volume and Open Interest |
59,108 |
270,823 |
-9,313 |
Feeder Cattle(CME) |
Jan15 |
141222 |
221.200 |
221.785 |
219.800 |
220.500 |
+0.350 |
10,952 |
12,842 |
-2,581 |
Mar15 |
141222 |
218.600 |
219.485 |
217.830 |
218.985 |
+1.000 |
9,265 |
12,121 |
-222 |
Apr15 |
141222 |
218.535 |
219.685 |
218.150 |
219.050 |
+0.970 |
2,856 |
3,892 |
-312 |
May15 |
141222 |
218.735 |
220.100 |
218.735 |
219.400 |
+0.800 |
3,356 |
6,503 |
+54 |
Aug15 |
141222 |
220.100 |
221.050 |
219.650 |
220.880 |
+1.280 |
2,109 |
4,940 |
+188 |
Sep15 |
141222 |
220.000 |
220.380 |
219.380 |
220.380 |
+0.780 |
157 |
542 |
+25 |
Oct15 |
141222 |
219.000 |
219.800 |
218.535 |
219.750 |
+1.000 |
108 |
568 |
+22 |
Total Volume and Open Interest |
28,848 |
41,459 |
-2,805 |
Lean Hogs(CME) |
Feb15 |
141222 |
82.150 |
82.385 |
80.135 |
80.250 |
-1.650 |
12,622 |
97,137 |
-357 |
Apr15 |
141222 |
83.080 |
83.580 |
82.200 |
82.550 |
-0.650 |
4,600 |
51,664 |
+68 |
May15 |
141222 |
86.730 |
86.885 |
85.700 |
86.000 |
-1.180 |
48 |
1,196 |
+2 |
Jun15 |
141222 |
90.200 |
90.250 |
88.800 |
89.080 |
-1.350 |
3,511 |
32,506 |
+765 |
Jul15 |
141222 |
89.100 |
89.180 |
88.135 |
88.180 |
-1.300 |
693 |
10,531 |
+141 |
Aug15 |
141222 |
88.300 |
88.400 |
87.285 |
87.730 |
-0.870 |
336 |
8,104 |
+26 |
Oct15 |
141222 |
76.400 |
76.400 |
74.225 |
74.450 |
-2.200 |
138 |
3,831 |
-6 |
Dec15 |
141222 |
72.330 |
72.580 |
70.135 |
70.385 |
-2.065 |
64 |
2,401 |
+19 |
Total Volume and Open Interest |
22,017 |
207,772 |
+658 |
Class III Milk(CME) |
Dec14 |
141222 |
17.75 |
17.75 |
17.70 |
17.71 |
-0.02 |
144 |
5,176 |
-22 |
Jan15 |
141222 |
16.40 |
16.80 |
16.19 |
16.78 |
+0.38 |
695 |
5,331 |
+26 |
Feb15 |
141222 |
15.73 |
15.86 |
15.49 |
15.83 |
+0.08 |
453 |
5,023 |
-30 |
Mar15 |
141222 |
15.25 |
15.42 |
15.16 |
15.36 |
unch |
206 |
4,587 |
+4 |
Apr15 |
141222 |
15.08 |
15.17 |
15.00 |
15.07 |
-0.05 |
199 |
3,941 |
-10 |
May15 |
141222 |
15.19 |
15.29 |
15.12 |
15.28 |
-0.01 |
329 |
3,817 |
+128 |
Jun15 |
141222 |
15.61 |
15.65 |
15.52 |
15.65 |
-0.01 |
165 |
3,483 |
+52 |
Jul15 |
141222 |
15.80 |
15.84 |
15.75 |
15.84 |
-0.01 |
116 |
2,681 |
+33 |
Aug15 |
141222 |
15.96 |
16.01 |
15.94 |
15.99 |
-0.02 |
102 |
2,643 |
+47 |
Sep15 |
141222 |
16.41 |
16.43 |
16.40 |
16.40 |
unch |
83 |
2,527 |
+37 |
Oct15 |
141222 |
16.56 |
16.56 |
16.56 |
16.56 |
unch |
58 |
2,130 |
+8 |
Nov15 |
141222 |
16.44 |
16.44 |
16.44 |
16.44 |
+0.02 |
44 |
1,970 |
+23 |
Dec15 |
141222 |
16.37 |
16.37 |
16.36 |
16.36 |
+0.01 |
51 |
1,775 |
+23 |
Total Volume and Open Interest |
2,645 |
45,586 |
+319 |
Cocoa(ICE) |
Mar15 |
141222 |
2995 |
2996 |
2970 |
2986 |
+6 |
17,804 |
91,163 |
-166 |
May15 |
141222 |
2966 |
2970 |
2948 |
2964 |
+10 |
6,587 |
47,422 |
+1,517 |
Jul15 |
141222 |
2948 |
2950 |
2934 |
2945 |
+11 |
2,719 |
18,805 |
+30 |
Sep15 |
141222 |
2921 |
2932 |
2917 |
2927 |
+9 |
1,835 |
12,934 |
-422 |
Dec15 |
141222 |
2905 |
2905 |
2894 |
2898 |
+4 |
864 |
9,205 |
+284 |
Mar16 |
141222 |
2876 |
2894 |
2876 |
2883 |
+2 |
576 |
5,560 |
+248 |
May16 |
141222 |
2877 |
2877 |
2877 |
2877 |
+2 |
1 |
1,257 |
-1 |
Total Volume and Open Interest |
30,386 |
186,392 |
+1,490 |
Coffee "C"(ICE) |
Dec14 |
141218 |
172.25 |
173.65 |
172.25 |
173.65 |
+2.80 |
2 |
3 |
-2 |
Mar15 |
141222 |
174.70 |
176.50 |
171.10 |
172.15 |
-2.55 |
9,221 |
85,975 |
-846 |
May15 |
141222 |
177.50 |
178.85 |
173.70 |
174.75 |
-2.50 |
1,517 |
26,881 |
+196 |
Jul15 |
141222 |
179.80 |
180.90 |
176.25 |
177.20 |
-2.50 |
1,498 |
15,123 |
+801 |
Sep15 |
141222 |
182.25 |
182.55 |
178.45 |
179.45 |
-2.50 |
400 |
10,426 |
-7 |
Dec15 |
141222 |
184.60 |
184.60 |
181.00 |
181.95 |
-2.50 |
96 |
8,023 |
+26 |
Total Volume and Open Interest |
13,044 |
154,547 |
+139 |
Orange Juice(ICE) |
Jan15 |
141222 |
142.05 |
143.00 |
140.80 |
142.10 |
-0.65 |
854 |
2,445 |
-499 |
Mar15 |
141222 |
143.75 |
143.75 |
140.15 |
140.35 |
-1.75 |
1,103 |
8,124 |
+282 |
May15 |
141222 |
144.90 |
144.90 |
142.00 |
142.15 |
-1.60 |
44 |
954 |
+31 |
Jul15 |
141222 |
144.70 |
144.75 |
143.95 |
143.95 |
-1.25 |
9 |
355 |
+9 |
Sep15 |
141222 |
146.90 |
146.95 |
146.20 |
146.20 |
-1.30 |
0 |
85 |
+0 |
Nov15 |
141222 |
147.70 |
147.70 |
147.70 |
147.70 |
-1.30 |
0 |
28 |
+0 |
Total Volume and Open Interest |
2,010 |
12,003 |
-177 |
Sugar #11(ICE) |
Mar15 |
141222 |
15.00 |
15.20 |
14.80 |
14.86 |
-0.12 |
39,971 |
440,962 |
-973 |
May15 |
141222 |
15.32 |
15.51 |
15.17 |
15.23 |
-0.10 |
10,992 |
145,987 |
+1,808 |
Jul15 |
141222 |
15.59 |
15.76 |
15.43 |
15.51 |
-0.09 |
6,567 |
105,243 |
+512 |
Oct15 |
141222 |
15.96 |
16.11 |
15.80 |
15.88 |
-0.08 |
3,755 |
67,929 |
+349 |
Mar16 |
141222 |
16.69 |
16.80 |
16.51 |
16.59 |
-0.08 |
1,687 |
33,042 |
+354 |
May16 |
141222 |
16.74 |
16.80 |
16.57 |
16.65 |
-0.08 |
169 |
7,962 |
-62 |
Jul16 |
141222 |
16.71 |
16.71 |
16.54 |
16.61 |
-0.10 |
98 |
10,348 |
+4 |
Oct16 |
141222 |
16.84 |
16.85 |
16.69 |
16.75 |
-0.08 |
8 |
9,626 |
+0 |
Total Volume and Open Interest |
63,366 |
829,299 |
+2,076 |
London Cocoa(LCE) |
Mar15 |
141222 |
1995 |
2000 |
1975 |
1991 |
+3 |
14,161 |
98,751 |
+1,546 |
May15 |
141222 |
1953 |
1963 |
1939 |
1955 |
+1 |
11,443 |
39,927 |
+1,624 |
Jul15 |
141222 |
1928 |
1946 |
1924 |
1939 |
+2 |
3,234 |
21,587 |
+801 |
Sep15 |
141222 |
1913 |
1930 |
1909 |
1923 |
+1 |
2,489 |
30,736 |
-152 |
Dec15 |
141222 |
1893 |
1908 |
1891 |
1900 |
-2 |
1,806 |
15,679 |
+496 |
Mar16 |
141222 |
1880 |
1894 |
1878 |
1888 |
-2 |
745 |
14,619 |
+101 |
May16 |
141222 |
1881 |
1881 |
1881 |
1881 |
-3 |
15 |
648 |
-1 |
Total Volume and Open Interest |
33,899 |
221,972 |
+4,411 |
London Sugar(LCE) |
Mar15 |
141222 |
391.70 |
395.00 |
388.40 |
389.10 |
-1.80 |
2,316 |
42,959 |
+43 |
May15 |
141222 |
402.60 |
404.30 |
397.80 |
398.30 |
-2.30 |
518 |
14,520 |
+70 |
Aug15 |
141222 |
414.00 |
415.00 |
409.30 |
409.80 |
-2.20 |
181 |
10,625 |
+37 |
Oct15 |
141222 |
420.40 |
422.30 |
417.50 |
417.50 |
-1.90 |
117 |
3,240 |
+3 |
Dec15 |
141222 |
427.70 |
429.90 |
426.10 |
426.30 |
-1.10 |
169 |
1,272 |
+20 |
Total Volume and Open Interest |
3,437 |
75,936 |
+271 |
Cotton(ICE) |
Mar15 |
141222 |
60.51 |
62.17 |
60.46 |
62.04 |
+1.15 |
9,851 |
121,727 |
+243 |
May15 |
141222 |
61.27 |
62.60 |
61.03 |
62.49 |
+1.14 |
2,261 |
31,007 |
+354 |
Jul15 |
141222 |
61.91 |
63.17 |
61.88 |
63.10 |
+0.96 |
529 |
10,500 |
+71 |
Oct15 |
141222 |
64.36 |
64.36 |
64.36 |
64.36 |
+0.99 |
0 |
5 |
+0 |
Dec15 |
141222 |
64.45 |
65.45 |
64.45 |
65.38 |
+0.84 |
190 |
12,364 |
-6 |
Mar16 |
141222 |
65.95 |
66.39 |
65.95 |
66.39 |
+0.71 |
1 |
188 |
+0 |
Total Volume and Open Interest |
12,832 |
175,910 |
+662 |
Lumber(CME) |
Jan15 |
141222 |
341.8 |
342.0 |
338.1 |
339.1 |
-1.5 |
188 |
1,337 |
-69 |
Mar15 |
141222 |
338.9 |
340.0 |
333.8 |
335.3 |
-2.7 |
187 |
2,507 |
-1 |
May15 |
141222 |
337.9 |
341.5 |
337.9 |
337.9 |
-3.1 |
4 |
98 |
+1 |
Jul15 |
141222 |
342.8 |
346.0 |
342.8 |
342.8 |
-2.3 |
1 |
2 |
+0 |
Total Volume and Open Interest |
381 |
3,947 |
-69 |
Crude Oil(NYM) |
Feb15 |
141222 |
57.75 |
58.53 |
55.13 |
55.26 |
-1.87 |
454,009 |
316,202 |
+12,278 |
Mar15 |
141222 |
58.19 |
58.88 |
55.51 |
55.63 |
-1.85 |
90,222 |
195,447 |
+2,621 |
Apr15 |
141222 |
58.21 |
59.21 |
55.94 |
56.05 |
-1.81 |
33,996 |
51,648 |
+1,527 |
May15 |
141222 |
58.63 |
59.61 |
56.37 |
56.49 |
-1.74 |
29,807 |
46,934 |
-1,881 |
Jun15 |
141222 |
59.05 |
59.98 |
56.78 |
56.90 |
-1.66 |
63,327 |
141,366 |
+2,741 |
Jul15 |
141222 |
59.05 |
59.92 |
57.17 |
57.29 |
-1.56 |
9,627 |
40,820 |
-557 |
Aug15 |
141222 |
59.34 |
60.55 |
57.60 |
57.72 |
-1.44 |
5,822 |
32,793 |
+352 |
Sep15 |
141222 |
60.19 |
60.93 |
58.08 |
58.21 |
-1.33 |
15,315 |
60,248 |
+2,105 |
Oct15 |
141222 |
60.04 |
61.30 |
58.55 |
58.70 |
-1.24 |
5,113 |
35,516 |
+537 |
Nov15 |
141222 |
60.50 |
61.41 |
59.02 |
59.22 |
-1.16 |
3,248 |
28,464 |
+91 |
Dec15 |
141222 |
61.04 |
62.14 |
59.48 |
59.74 |
-1.09 |
49,081 |
176,805 |
-1,094 |
Jan16 |
141222 |
61.20 |
61.20 |
60.10 |
60.14 |
-1.04 |
2,179 |
34,995 |
+417 |
Feb16 |
141222 |
62.00 |
62.00 |
60.57 |
60.57 |
-0.98 |
568 |
12,916 |
+20 |
Mar16 |
141222 |
62.00 |
62.01 |
61.01 |
61.01 |
-0.93 |
1,199 |
19,108 |
-166 |
Apr16 |
141222 |
61.46 |
61.46 |
61.46 |
61.46 |
-0.88 |
62 |
7,910 |
+5 |
May16 |
141222 |
61.91 |
61.91 |
61.91 |
61.91 |
-0.83 |
97 |
7,042 |
-47 |
Total Volume and Open Interest |
899,531 |
1,444,565 |
-15,463 |
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 |
141222 |
57.675 |
58.550 |
55.125 |
55.250 |
-1.875 |
18,368 |
3,810 |
+492 |
Mar15 |
141222 |
57.925 |
58.825 |
55.550 |
55.625 |
-1.850 |
1,343 |
2,084 |
+96 |
Apr15 |
141222 |
58.100 |
58.650 |
56.050 |
56.050 |
-1.800 |
219 |
228 |
+77 |
May15 |
141222 |
56.500 |
56.500 |
56.500 |
56.500 |
-1.725 |
168 |
55 |
-32 |
Jun15 |
141222 |
57.200 |
57.200 |
56.900 |
56.900 |
-1.650 |
172 |
96 |
-68 |
Jul15 |
141222 |
57.300 |
57.300 |
57.300 |
57.300 |
-1.550 |
77 |
28 |
+6 |
Aug15 |
141222 |
57.725 |
57.725 |
57.725 |
57.725 |
-1.425 |
69 |
26 |
+8 |
Sep15 |
141222 |
58.200 |
58.200 |
58.200 |
58.200 |
-1.350 |
31 |
25 |
+2 |
Total Volume and Open Interest |
20,506 |
6,522 |
-2,059 |
NY Harbor ULSD(NYM) |
Jan15 |
141222 |
197.33 |
199.39 |
193.66 |
195.14 |
-1.08 |
40,369 |
37,701 |
-5,453 |
Feb15 |
141222 |
193.04 |
196.00 |
189.72 |
191.29 |
-1.43 |
50,282 |
88,573 |
+958 |
Mar15 |
141222 |
191.23 |
193.38 |
187.13 |
188.45 |
-1.75 |
20,831 |
64,514 |
+1,839 |
Apr15 |
141222 |
188.80 |
191.57 |
185.67 |
186.57 |
-1.85 |
10,732 |
33,319 |
-1,041 |
May15 |
141222 |
188.90 |
191.01 |
186.00 |
186.54 |
-1.87 |
5,471 |
18,580 |
+285 |
Jun15 |
141222 |
190.13 |
192.36 |
186.77 |
187.51 |
-1.80 |
9,363 |
32,971 |
+1,150 |
Jul15 |
141222 |
193.21 |
193.21 |
188.40 |
188.95 |
-1.71 |
2,034 |
8,166 |
+410 |
Aug15 |
141222 |
191.86 |
191.86 |
190.06 |
190.39 |
-1.62 |
852 |
7,018 |
+113 |
Sep15 |
141222 |
192.91 |
193.04 |
191.49 |
191.99 |
-1.50 |
1,000 |
8,569 |
+69 |
Oct15 |
141222 |
193.43 |
194.45 |
193.32 |
193.70 |
-1.42 |
609 |
4,859 |
+173 |
Nov15 |
141222 |
195.97 |
196.04 |
194.97 |
195.26 |
-1.38 |
350 |
4,461 |
+50 |
Dec15 |
141222 |
200.42 |
200.42 |
196.00 |
196.66 |
-1.35 |
2,099 |
27,769 |
+983 |
Jan16 |
141222 |
198.70 |
198.70 |
197.70 |
198.07 |
-1.24 |
381 |
4,089 |
+54 |
Feb16 |
141222 |
199.15 |
199.15 |
198.00 |
198.52 |
-1.17 |
189 |
1,656 |
+74 |
Total Volume and Open Interest |
145,124 |
351,867 |
-185 |
RBOB Gasoline(NYM) |
Jan15 |
141222 |
157.10 |
159.25 |
152.63 |
153.50 |
-2.45 |
35,703 |
54,518 |
-8,295 |
Feb15 |
141222 |
158.43 |
161.04 |
154.11 |
154.85 |
-2.61 |
39,971 |
88,365 |
+5,094 |
Mar15 |
141222 |
161.24 |
162.73 |
156.52 |
157.18 |
-2.48 |
11,949 |
54,561 |
+218 |
Apr15 |
141222 |
180.26 |
183.15 |
177.40 |
177.85 |
-2.39 |
7,399 |
40,029 |
+1,194 |
May15 |
141222 |
181.35 |
184.35 |
178.81 |
179.21 |
-2.26 |
4,577 |
27,607 |
+253 |
Jun15 |
141222 |
181.63 |
184.15 |
178.69 |
179.11 |
-2.17 |
4,780 |
25,002 |
-565 |
Jul15 |
141222 |
179.99 |
182.02 |
178.06 |
178.06 |
-2.10 |
1,666 |
7,930 |
+66 |
Aug15 |
141222 |
180.40 |
180.40 |
176.16 |
176.57 |
-2.05 |
1,326 |
6,036 |
+489 |
Sep15 |
141222 |
178.90 |
178.90 |
174.54 |
174.68 |
-2.11 |
1,994 |
15,276 |
+351 |
Oct15 |
141222 |
165.78 |
165.78 |
163.13 |
163.26 |
-1.98 |
1,539 |
11,289 |
+482 |
Total Volume and Open Interest |
114,617 |
366,466 |
+171 |
e-miNY RBOB Gasoline(NYM) |
Jan15 |
141222 |
153.50 |
153.50 |
153.50 |
153.50 |
-2.50 |
0 |
1 |
+0 |
Feb15 |
141222 |
154.90 |
154.90 |
154.85 |
154.90 |
-2.60 |
|
|
|
Mar15 |
141222 |
157.20 |
157.20 |
157.18 |
157.20 |
-2.50 |
|
|
|
Apr15 |
141222 |
177.90 |
177.90 |
177.85 |
177.90 |
-2.30 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jan15 |
141222 |
3.350 |
3.351 |
3.124 |
3.144 |
-0.320 |
132,937 |
58,896 |
-13,673 |
Feb15 |
141222 |
3.400 |
3.400 |
3.166 |
3.180 |
-0.318 |
67,758 |
154,867 |
+4,557 |
Mar15 |
141222 |
3.349 |
3.355 |
3.159 |
3.168 |
-0.290 |
43,370 |
199,221 |
+3,305 |
Apr15 |
141222 |
3.213 |
3.218 |
3.078 |
3.089 |
-0.195 |
33,112 |
97,820 |
+643 |
May15 |
141222 |
3.212 |
3.215 |
3.088 |
3.097 |
-0.186 |
14,572 |
82,649 |
+2,049 |
Jun15 |
141222 |
3.247 |
3.250 |
3.128 |
3.137 |
-0.179 |
7,583 |
33,207 |
+681 |
Jul15 |
141222 |
3.287 |
3.292 |
3.171 |
3.181 |
-0.176 |
3,773 |
30,422 |
+465 |
Aug15 |
141222 |
3.287 |
3.287 |
3.184 |
3.192 |
-0.174 |
5,004 |
26,050 |
-198 |
Sep15 |
141222 |
3.263 |
3.267 |
3.166 |
3.177 |
-0.173 |
3,537 |
20,926 |
+301 |
Oct15 |
141222 |
3.312 |
3.312 |
3.196 |
3.203 |
-0.176 |
10,401 |
48,035 |
+982 |
Nov15 |
141222 |
3.418 |
3.418 |
3.305 |
3.313 |
-0.166 |
1,616 |
27,403 |
+477 |
Dec15 |
141222 |
3.604 |
3.605 |
3.505 |
3.511 |
-0.157 |
1,307 |
25,219 |
+35 |
Jan16 |
141222 |
3.750 |
3.752 |
3.654 |
3.660 |
-0.156 |
3,799 |
29,700 |
+1,384 |
Feb16 |
141222 |
3.750 |
3.758 |
3.653 |
3.660 |
-0.152 |
148 |
5,774 |
+51 |
Mar16 |
141222 |
3.704 |
3.704 |
3.608 |
3.616 |
-0.144 |
843 |
11,570 |
-57 |
Apr16 |
141222 |
3.542 |
3.542 |
3.450 |
3.457 |
-0.119 |
463 |
11,107 |
+11 |
Total Volume and Open Interest |
330,773 |
921,007 |
+1,324 |
Brent Crude Oil(ICE) |
Feb15 |
141222 |
61.99 |
62.97 |
59.84 |
60.11 |
-1.27 |
294,885 |
301,444 |
-6,783 |
Mar15 |
141222 |
62.62 |
63.65 |
60.63 |
60.88 |
-1.17 |
113,867 |
264,751 |
-1,850 |
Apr15 |
141222 |
63.27 |
64.34 |
61.43 |
61.67 |
-1.09 |
48,462 |
88,279 |
+3,602 |
May15 |
141222 |
64.00 |
65.08 |
62.31 |
62.50 |
-1.03 |
25,930 |
56,477 |
+1,806 |
Jun15 |
141222 |
64.67 |
65.80 |
63.09 |
63.28 |
-0.99 |
60,525 |
145,847 |
+1,040 |
Jul15 |
141222 |
65.26 |
66.46 |
63.83 |
64.00 |
-0.95 |
10,145 |
52,311 |
+920 |
Aug15 |
141222 |
65.62 |
66.92 |
64.39 |
64.58 |
-0.90 |
5,900 |
38,088 |
+955 |
Sep15 |
141222 |
66.05 |
67.35 |
64.88 |
65.07 |
-0.85 |
10,350 |
49,443 |
-166 |
Oct15 |
141222 |
66.54 |
67.80 |
65.37 |
65.58 |
-0.79 |
4,261 |
28,153 |
+285 |
Nov15 |
141222 |
67.44 |
67.49 |
66.11 |
66.11 |
-0.74 |
2,711 |
25,106 |
-121 |
Dec15 |
141222 |
67.85 |
68.79 |
66.41 |
66.65 |
-0.70 |
58,075 |
138,238 |
+260 |
Jan16 |
141222 |
67.12 |
67.24 |
67.12 |
67.19 |
-0.67 |
2,478 |
27,887 |
-27 |
Feb16 |
141222 |
68.45 |
68.45 |
67.76 |
67.76 |
-0.62 |
1,555 |
15,203 |
+553 |
Mar16 |
141222 |
68.29 |
68.29 |
68.29 |
68.29 |
-0.57 |
2,670 |
16,474 |
+169 |
Total Volume and Open Interest |
676,492 |
1,479,300 |
+2,069 |
Gas Oil(ICE) |
Jan15 |
141222 |
558.25 |
564.00 |
546.50 |
548.00 |
-0.75 |
58,763 |
83,409 |
-10,568 |
Feb15 |
141222 |
566.25 |
575.25 |
556.25 |
557.50 |
-1.75 |
70,447 |
111,941 |
-2,330 |
Mar15 |
141222 |
570.75 |
577.75 |
559.50 |
560.50 |
-1.75 |
17,634 |
41,660 |
-404 |
Apr15 |
141222 |
571.50 |
581.50 |
563.00 |
563.50 |
-1.75 |
6,329 |
24,149 |
-181 |
May15 |
141222 |
574.50 |
583.25 |
566.25 |
567.00 |
-1.00 |
3,747 |
21,717 |
-92 |
Jun15 |
141222 |
579.75 |
587.00 |
569.50 |
570.50 |
-0.50 |
11,069 |
40,738 |
-941 |
Jul15 |
141222 |
585.75 |
590.25 |
574.25 |
575.00 |
unch |
1,051 |
10,830 |
+194 |
Aug15 |
141222 |
593.50 |
594.75 |
579.00 |
579.75 |
+0.25 |
617 |
9,130 |
+83 |
Sep15 |
141222 |
594.75 |
599.00 |
583.25 |
584.00 |
+0.25 |
1,448 |
10,093 |
+74 |
Oct15 |
141222 |
603.25 |
603.50 |
588.00 |
588.75 |
+0.25 |
1,423 |
11,064 |
-130 |
Total Volume and Open Interest |
184,965 |
432,563 |
-12,423 |
Ethanol(CBOT) |
Jan15 |
141222 |
1.615 |
1.616 |
1.598 |
1.607 |
-0.015 |
617 |
1,306 |
-389 |
Feb15 |
141222 |
1.576 |
1.580 |
1.561 |
1.575 |
-0.004 |
593 |
1,445 |
+279 |
Mar15 |
141222 |
1.557 |
1.575 |
1.555 |
1.569 |
unch |
117 |
805 |
-10 |
Apr15 |
141222 |
1.568 |
1.568 |
1.559 |
1.568 |
-0.002 |
153 |
578 |
-3 |
May15 |
141222 |
1.565 |
1.577 |
1.564 |
1.577 |
-0.002 |
152 |
524 |
+119 |
Jun15 |
141222 |
1.575 |
1.580 |
1.575 |
1.580 |
-0.002 |
28 |
357 |
+4 |
Jul15 |
141222 |
1.580 |
1.580 |
1.580 |
1.580 |
-0.002 |
20 |
186 |
+19 |
Aug15 |
141222 |
1.578 |
1.578 |
1.578 |
1.578 |
-0.002 |
0 |
227 |
+0 |
Total Volume and Open Interest |
1,680 |
5,585 |
+19 |
WTI Crude Oil(ICE) |
Feb15 |
141222 |
57.50 |
58.51 |
55.13 |
55.26 |
-1.87 |
73,403 |
69,024 |
-2,493 |
Mar15 |
141222 |
58.24 |
58.86 |
55.53 |
55.63 |
-1.85 |
36,945 |
63,326 |
+1,630 |
Apr15 |
141222 |
58.71 |
59.21 |
55.95 |
56.05 |
-1.81 |
16,188 |
17,221 |
+1,554 |
May15 |
141222 |
59.05 |
59.56 |
56.49 |
56.49 |
-1.74 |
7,069 |
11,214 |
+508 |
Jun15 |
141222 |
59.37 |
59.90 |
56.80 |
56.90 |
-1.66 |
17,327 |
53,533 |
+3,156 |
Jul15 |
141222 |
59.64 |
60.19 |
57.22 |
57.29 |
-1.56 |
3,693 |
10,983 |
-511 |
Aug15 |
141222 |
59.93 |
60.08 |
57.71 |
57.72 |
-1.44 |
1,535 |
4,439 |
+763 |
Sep15 |
141222 |
60.28 |
60.88 |
58.18 |
58.21 |
-1.33 |
2,108 |
15,234 |
+68 |
Oct15 |
141222 |
60.66 |
61.26 |
58.70 |
58.70 |
-1.24 |
1,091 |
3,448 |
+439 |
Nov15 |
141222 |
59.53 |
59.53 |
59.22 |
59.22 |
-1.16 |
301 |
6,314 |
-34 |
Dec15 |
141222 |
61.49 |
61.49 |
59.50 |
59.74 |
-1.09 |
18,823 |
84,237 |
+867 |
Jan16 |
141222 |
61.00 |
61.00 |
60.14 |
60.14 |
-1.04 |
14 |
6,970 |
+2 |
Feb16 |
141222 |
60.57 |
60.57 |
60.57 |
60.57 |
-0.98 |
45 |
737 |
-13 |
Mar16 |
141222 |
61.01 |
61.01 |
61.01 |
61.01 |
-0.93 |
7 |
2,137 |
+1 |
Apr16 |
141222 |
61.46 |
61.46 |
61.46 |
61.46 |
-0.88 |
1 |
2,493 |
-1 |
May16 |
141222 |
61.91 |
61.91 |
61.91 |
61.91 |
-0.83 |
1 |
2,215 |
+1 |
Total Volume and Open Interest |
183,998 |
419,829 |
-19,213 |
US Dollar Index(ICE) |
Mar15 |
141222 |
89.920 |
89.985 |
89.580 |
89.950 |
+0.110 |
33,215 |
86,829 |
+972 |
Jun15 |
141222 |
90.120 |
90.290 |
89.920 |
90.255 |
+0.130 |
193 |
1,220 |
+51 |
Sep15 |
141222 |
90.220 |
90.482 |
90.180 |
90.482 |
+0.127 |
10 |
672 |
-4 |
Total Volume and Open Interest |
33,420 |
88,724 |
+1,021 |
Australian Dollar(CME) |
Mar15 |
141222 |
80.85 |
81.24 |
80.77 |
80.88 |
-0.07 |
75,412 |
119,373 |
-1,043 |
Jun15 |
141222 |
80.33 |
80.59 |
80.33 |
80.39 |
-0.06 |
5 |
123 |
+0 |
Sep15 |
141222 |
79.94 |
79.94 |
79.94 |
79.94 |
-0.06 |
0 |
35 |
+0 |
Total Volume and Open Interest |
75,418 |
119,553 |
-1,044 |
British Pound(CME) |
Mar15 |
141222 |
156.13 |
156.56 |
155.63 |
155.83 |
-0.41 |
85,257 |
139,471 |
-1,222 |
Jun15 |
141222 |
156.03 |
156.03 |
155.57 |
155.72 |
-0.40 |
2 |
159 |
+0 |
Sep15 |
141222 |
155.64 |
155.64 |
155.64 |
155.64 |
-0.41 |
0 |
30 |
+0 |
Total Volume and Open Interest |
85,259 |
139,709 |
-1,222 |
Canadian Dollar(CME) |
Mar15 |
141222 |
85.97 |
86.21 |
85.71 |
85.73 |
-0.29 |
52,652 |
90,481 |
-1,279 |
Jun15 |
141222 |
85.82 |
86.02 |
85.54 |
85.56 |
-0.28 |
156 |
7,157 |
+67 |
Sep15 |
141222 |
85.60 |
85.60 |
85.39 |
85.39 |
-0.28 |
14 |
1,554 |
+6 |
Dec15 |
141222 |
85.35 |
85.35 |
85.20 |
85.26 |
-0.29 |
18 |
619 |
+0 |
Total Volume and Open Interest |
52,840 |
99,850 |
-1,206 |
Japanese Yen(CME) |
Mar15 |
141222 |
83.72 |
83.87 |
83.31 |
83.42 |
-0.31 |
181,997 |
226,951 |
-5,503 |
Jun15 |
141222 |
83.86 |
83.86 |
83.43 |
83.51 |
-0.31 |
41 |
1,724 |
+9 |
Sep15 |
141222 |
83.90 |
83.90 |
83.65 |
83.65 |
-0.30 |
1 |
33 |
+1 |
Total Volume and Open Interest |
182,039 |
228,729 |
-5,493 |
Swiss Franc(CME) |
Mar15 |
141222 |
101.75 |
102.14 |
101.69 |
101.72 |
-0.04 |
97,852 |
54,403 |
+3,281 |
Jun15 |
141222 |
102.16 |
102.16 |
101.94 |
101.94 |
-0.02 |
1,021 |
784 |
+487 |
Sep15 |
141222 |
102.19 |
102.19 |
102.19 |
102.19 |
-0.02 |
114 |
140 |
+109 |
Total Volume and Open Interest |
98,995 |
55,359 |
+3,885 |
EuroFX(CME) |
Mar15 |
141222 |
122.31 |
122.81 |
122.26 |
122.30 |
-0.05 |
218,920 |
372,522 |
+4,467 |
Jun15 |
141222 |
122.42 |
122.90 |
122.38 |
122.41 |
-0.05 |
229 |
2,442 |
-5 |
Sep15 |
141222 |
122.55 |
122.93 |
122.55 |
122.58 |
-0.05 |
32 |
139 |
+27 |
Total Volume and Open Interest |
219,205 |
375,181 |
+4,490 |
Mexican Peso(CME) |
Jan15 |
141222 |
682.88 |
682.88 |
682.88 |
682.88 |
-0.88 |
|
|
|
Feb15 |
141222 |
681.88 |
681.88 |
681.88 |
681.88 |
-0.88 |
|
|
|
Total Volume and Open Interest |
30,814 |
133,047 |
+86 |
Brazilian Real(CME) |
Jan15 |
141222 |
376.75 |
377.50 |
374.45 |
375.35 |
unch |
616 |
33,450 |
-41 |
Feb15 |
141222 |
374.30 |
374.30 |
371.30 |
372.20 |
+0.05 |
92 |
20,312 |
+87 |
Mar15 |
141222 |
369.30 |
369.95 |
369.30 |
369.50 |
+0.20 |
291 |
1,100 |
+79 |
Apr15 |
141222 |
366.20 |
366.20 |
366.20 |
366.20 |
unch |
|
|
|
Total Volume and Open Interest |
999 |
64,022 |
+125 |
30-Year T-Bonds(CBOT) |
Dec14 |
141219 |
145~060 |
145~270 |
144~190 |
145~250 |
+0~190 |
2,299 |
8,062 |
-1,379 |
Mar15 |
141222 |
144~190 |
144~250 |
144~020 |
144~190 |
+0~090 |
360,682 |
876,015 |
-15,386 |
Jun15 |
141222 |
158~200 |
159~100 |
158~160 |
159~080 |
+0~220 |
218 |
1,059 |
-87 |
Total Volume and Open Interest |
368,802 |
880,249 |
-20,360 |
10-Year T-Notes(CBOT) |
Dec14 |
141219 |
126~300 |
127~090 |
126~260 |
127~045 |
+0~040 |
13,188 |
13,469 |
-6,058 |
Mar15 |
141222 |
126~220 |
126~265 |
126~165 |
126~225 |
+0~020 |
1,235,864 |
2,609,989 |
-34,641 |
Jun15 |
141222 |
125~305 |
125~305 |
125~280 |
125~305 |
+0~025 |
|
|
|
Total Volume and Open Interest |
1,250,382 |
2,616,390 |
-41,709 |
5-Year T-Notes(CBOT) |
Dec14 |
141222 |
119~142 |
119~156 |
119~132 |
119~132 |
-0~024 |
6,753 |
6,099 |
-4,356 |
Mar15 |
141222 |
118~260 |
118~284 |
118~216 |
118~240 |
-0~012 |
777,826 |
1,838,637 |
-6,828 |
Jun15 |
141222 |
118~014 |
118~026 |
118~014 |
118~014 |
-0~012 |
|
|
|
Total Volume and Open Interest |
784,579 |
1,844,736 |
-11,184 |
2 Year T-Notes(CBOT) |
Dec14 |
141222 |
109~222 |
109~224 |
109~212 |
109~212 |
-0~006 |
391 |
7,408 |
-168 |
Mar15 |
141222 |
109~092 |
109~096 |
109~076 |
109~080 |
-0~006 |
208,736 |
1,269,019 |
+3,160 |
Jun15 |
141222 |
109~000 |
109~006 |
109~000 |
109~000 |
-0~006 |
|
|
|
Total Volume and Open Interest |
209,127 |
1,276,427 |
+2,992 |
Eurodollars(CME) |
Mar15 |
141222 |
99.705 |
99.710 |
99.700 |
99.710 |
+0.005 |
244,942 |
1,116,163 |
-27,045 |
Jun15 |
141222 |
99.550 |
99.560 |
99.535 |
99.545 |
-0.005 |
326,544 |
1,126,939 |
+732 |
Sep15 |
141222 |
99.340 |
99.355 |
99.315 |
99.325 |
-0.015 |
314,616 |
932,504 |
-3,149 |
Dec15 |
141222 |
99.080 |
99.095 |
99.050 |
99.065 |
-0.015 |
358,802 |
1,074,406 |
-18,222 |
Mar16 |
141222 |
98.830 |
98.835 |
98.785 |
98.800 |
-0.020 |
361,693 |
868,128 |
-6,757 |
Jun16 |
141222 |
98.575 |
98.585 |
98.530 |
98.545 |
-0.025 |
227,708 |
688,807 |
-10,136 |
Sep16 |
141222 |
98.330 |
98.350 |
98.295 |
98.310 |
-0.020 |
214,396 |
598,302 |
-7,387 |
Dec16 |
141222 |
98.110 |
98.135 |
98.090 |
98.100 |
-0.020 |
307,888 |
841,600 |
-6,580 |
Mar17 |
141222 |
97.945 |
97.970 |
97.920 |
97.935 |
-0.015 |
167,846 |
443,698 |
-4,656 |
Jun17 |
141222 |
97.790 |
97.815 |
97.770 |
97.780 |
-0.015 |
147,640 |
442,380 |
-6,671 |
Sep17 |
141222 |
97.665 |
97.690 |
97.645 |
97.660 |
-0.010 |
125,710 |
337,806 |
-4,915 |
Dec17 |
141222 |
97.570 |
97.580 |
97.535 |
97.555 |
-0.005 |
175,285 |
485,854 |
+10,028 |
Mar18 |
141222 |
97.480 |
97.510 |
97.465 |
97.480 |
unch |
129,608 |
304,146 |
-5,710 |
Jun18 |
141222 |
97.410 |
97.440 |
97.395 |
97.415 |
+0.005 |
86,359 |
193,925 |
-5,127 |
Sep18 |
141222 |
97.350 |
97.380 |
97.335 |
97.360 |
+0.010 |
63,272 |
148,692 |
-28 |
Dec18 |
141222 |
97.290 |
97.320 |
97.275 |
97.300 |
+0.015 |
62,785 |
232,949 |
+2,212 |
Mar19 |
141222 |
97.250 |
97.275 |
97.235 |
97.260 |
+0.020 |
40,210 |
127,595 |
+333 |
Jun19 |
141222 |
97.225 |
97.235 |
97.190 |
97.220 |
+0.025 |
31,285 |
89,871 |
+887 |
Total Volume and Open Interest |
3,469,564 |
10,317,644 |
-86,319 |
Ultra T-Bond(CBOT) |
Dec14 |
141219 |
164~04 |
164~10 |
163~13 |
164~10 |
+0~29 |
1,738 |
2,716 |
-1,514 |
Mar15 |
141222 |
164~27 |
165~09 |
164~01 |
165~01 |
+0~20 |
102,505 |
525,559 |
-3,092 |
Jun15 |
141222 |
163~20 |
163~20 |
163~00 |
163~20 |
+0~20 |
|
|
|
Total Volume and Open Interest |
105,054 |
526,959 |
-4,408 |
30 Day Federal Funds(CBOT) |
Dec14 |
141222 |
99.880 |
99.880 |
99.880 |
99.880 |
unch |
2,312 |
62,920 |
-1,968 |
Jan15 |
141222 |
99.875 |
99.880 |
99.875 |
99.880 |
unch |
4,394 |
53,267 |
-2,315 |
Feb15 |
141222 |
99.875 |
99.875 |
99.870 |
99.875 |
unch |
6,096 |
63,255 |
-2,257 |
Mar15 |
141222 |
99.865 |
99.870 |
99.865 |
99.865 |
unch |
3,720 |
72,498 |
+1,552 |
Apr15 |
141222 |
99.860 |
99.865 |
99.855 |
99.860 |
unch |
19,955 |
73,156 |
-3,106 |
May15 |
141222 |
99.820 |
99.835 |
99.820 |
99.830 |
+0.005 |
27,671 |
95,781 |
+956 |
Total Volume and Open Interest |
95,922 |
739,499 |
-7,246 |
3-Mth Euro-Yen(CME) |
Mar15 |
141222 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
141222 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Sep15 |
141222 |
99.830 |
99.830 |
99.830 |
99.830 |
unch |
|
|
|
Dec15 |
141222 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Mar16 |
141222 |
99.690 |
99.690 |
99.690 |
99.690 |
unch |
|
|
|
Jun16 |
141222 |
99.550 |
99.550 |
99.550 |
99.550 |
unch |
|
|
|
Sep16 |
141222 |
99.410 |
99.410 |
99.410 |
99.410 |
unch |
|
|
|
Dec16 |
141222 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
|
|
|
Mar17 |
141222 |
99.610 |
99.610 |
99.610 |
99.610 |
unch |
|
|
|
Jun17 |
141222 |
99.470 |
99.470 |
99.470 |
99.470 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar15 |
141222 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
141222 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
1 |
+0 |
Sep15 |
141222 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
141222 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
0 |
33 |
+0 |
Mar16 |
141222 |
99.69 |
99.69 |
99.69 |
99.69 |
unch |
|
|
|
Jun16 |
141222 |
99.55 |
99.55 |
99.55 |
99.55 |
unch |
|
|
|
Sep16 |
141222 |
99.41 |
99.41 |
99.41 |
99.41 |
unch |
|
|
|
Dec16 |
141222 |
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 |
141222 |
147.55 |
147.75 |
147.55 |
147.75 |
+0.22 |
1,930 |
19,483 |
+70 |
Jun15 |
141222 |
147.18 |
147.18 |
147.18 |
147.18 |
+0.22 |
|
|
|
Sep15 |
141222 |
146.61 |
146.61 |
146.61 |
146.61 |
+0.22 |
|
|
|
Total Volume and Open Interest |
1,930 |
19,483 |
+70 |
Euro-Bund(EUREX) |
Mar15 |
141222 |
155.23 |
155.23 |
154.90 |
155.05 |
-0.06 |
566,338 |
1,105,454 |
+7,380 |
Jun15 |
141222 |
152.97 |
152.97 |
152.97 |
152.97 |
-0.06 |
14 |
659 |
-3 |
Sep15 |
141222 |
152.75 |
152.75 |
152.75 |
152.75 |
-0.06 |
0 |
1 |
+0 |
Total Volume and Open Interest |
566,352 |
1,106,114 |
+7,377 |
Euro-Bobl(EUREX) |
Mar15 |
141222 |
130.03 |
130.04 |
129.95 |
130.02 |
+0.02 |
276,993 |
838,479 |
+444 |
Jun15 |
141222 |
128.36 |
128.36 |
128.36 |
128.36 |
+0.02 |
4 |
39 |
+0 |
Sep15 |
141222 |
129.72 |
129.72 |
129.72 |
129.72 |
+0.02 |
|
|
|
Total Volume and Open Interest |
276,997 |
838,518 |
+444 |
3-Mth Euribor(EUREX) |
Dec14 |
141215 |
99.918 |
99.918 |
99.918 |
99.918 |
-0.002 |
0 |
3,039 |
+0 |
Mar15 |
141222 |
99.915 |
99.915 |
99.915 |
99.915 |
unch |
1 |
3,951 |
+1 |
Jun15 |
141222 |
99.935 |
99.935 |
99.935 |
99.935 |
+0.005 |
785 |
2,883 |
+785 |
Total Volume and Open Interest |
1,037 |
57,584 |
+726 |
Long Gilt(LIFFE) |
Dec14 |
141222 |
119~12 |
119~18 |
119~12 |
119~18 |
+0~10 |
1,066 |
16,607 |
+325 |
Mar15 |
141222 |
118~19 |
118~28 |
118~14 |
118~25 |
+0~11 |
148,350 |
401,457 |
+7,893 |
Total Volume and Open Interest |
149,416 |
418,064 |
+8,218 |
3-Mth Short Sterling(LIFFE) |
Mar15 |
141222 |
99.37 |
99.39 |
99.37 |
99.38 |
+0.01 |
53,093 |
386,972 |
-1,002 |
Jun15 |
141222 |
99.32 |
99.34 |
99.32 |
99.34 |
+0.02 |
66,364 |
473,107 |
-11,501 |
Sep15 |
141222 |
99.24 |
99.26 |
99.23 |
99.26 |
+0.02 |
87,020 |
388,765 |
+8,295 |
Dec15 |
141222 |
99.12 |
99.14 |
99.12 |
99.14 |
+0.02 |
82,323 |
319,801 |
+2,445 |
Mar16 |
141222 |
98.98 |
99.01 |
98.98 |
99.01 |
+0.03 |
73,275 |
276,509 |
-3,109 |
Jun16 |
141222 |
98.85 |
98.87 |
98.84 |
98.87 |
+0.03 |
74,815 |
198,728 |
-8,540 |
Total Volume and Open Interest |
647,844 |
2,972,983 |
-14,169 |
3-Mth Euribor(LIFFE) |
Mar15 |
141222 |
99.910 |
99.915 |
99.905 |
99.910 |
unch |
83,192 |
428,018 |
+10,262 |
Jun15 |
141222 |
99.930 |
99.940 |
99.925 |
99.930 |
+0.005 |
61,907 |
331,548 |
+9,978 |
Sep15 |
141222 |
99.940 |
99.945 |
99.930 |
99.935 |
unch |
49,181 |
357,534 |
+10,881 |
Total Volume and Open Interest |
418,216 |
2,882,856 |
+45,989 |
3-Mth Aus T-Bills(SFE) |
Mar15 |
141222 |
97.45 |
97.46 |
97.45 |
97.46 |
unch |
27,752 |
228,653 |
-2,979 |
Jun15 |
141222 |
97.55 |
97.58 |
97.55 |
97.58 |
+0.02 |
28,718 |
240,124 |
+6,973 |
Sep15 |
141222 |
97.59 |
97.62 |
97.59 |
97.62 |
+0.02 |
23,354 |
169,415 |
-1,452 |
Dec15 |
141222 |
97.58 |
97.63 |
97.57 |
97.62 |
+0.03 |
11,111 |
110,804 |
-958 |
Mar16 |
141222 |
97.56 |
97.61 |
97.56 |
97.61 |
+0.05 |
6,808 |
74,955 |
+2,080 |
Jun16 |
141222 |
97.53 |
97.59 |
97.53 |
97.59 |
+0.05 |
6,978 |
46,477 |
+4,189 |
Sep16 |
141222 |
97.52 |
97.55 |
97.50 |
97.55 |
+0.05 |
2,005 |
29,051 |
+271 |
Dec16 |
141222 |
97.45 |
97.51 |
97.45 |
97.51 |
+0.05 |
2,451 |
17,924 |
+1,426 |
Mar17 |
141222 |
97.43 |
97.45 |
97.43 |
97.45 |
+0.05 |
141 |
3,961 |
+128 |
Jun17 |
141222 |
97.37 |
97.39 |
97.37 |
97.39 |
+0.05 |
291 |
3,202 |
+50 |
Total Volume and Open Interest |
109,719 |
928,199 |
+9,809 |
10-Year Aus T-Bonds(SFE) |
Mar15 |
141222 |
97.03 |
97.14 |
97.03 |
97.12 |
+0.08 |
77,387 |
653,098 |
+22,428 |
Jun15 |
141222 |
97.12 |
97.12 |
97.12 |
97.12 |
+0.08 |
|
|
|
Total Volume and Open Interest |
77,387 |
653,098 |
+22,428 |
3-Year Aus T-Bonds(SFE) |
Mar15 |
141222 |
97.72 |
97.80 |
97.72 |
97.79 |
+0.06 |
115,012 |
689,564 |
+21,001 |
Jun15 |
141222 |
97.79 |
97.79 |
97.79 |
97.79 |
+0.06 |
|
|
|
Total Volume and Open Interest |
115,012 |
689,564 |
+21,001 |
Gold(CMX) |
Dec14 |
141222 |
1198.0 |
1198.0 |
1172.7 |
1179.7 |
-16.2 |
197 |
740 |
-24 |
Feb15 |
141222 |
1196.0 |
1203.6 |
1170.7 |
1179.8 |
-16.2 |
137,338 |
223,253 |
-2,294 |
Apr15 |
141222 |
1195.0 |
1204.0 |
1172.0 |
1180.5 |
-16.2 |
4,969 |
55,323 |
+895 |
Jun15 |
141222 |
1197.1 |
1202.8 |
1172.0 |
1181.1 |
-16.2 |
2,509 |
34,865 |
+284 |
Aug15 |
141222 |
1196.6 |
1200.1 |
1173.9 |
1181.6 |
-16.2 |
194 |
9,702 |
+93 |
Oct15 |
141222 |
1199.2 |
1199.3 |
1182.2 |
1182.2 |
-16.2 |
218 |
3,348 |
+47 |
Dec15 |
141222 |
1201.2 |
1201.4 |
1174.3 |
1183.0 |
-16.1 |
362 |
21,942 |
+52 |
Feb16 |
141222 |
1184.1 |
1184.1 |
1184.1 |
1184.1 |
-16.1 |
0 |
2,402 |
+0 |
Apr16 |
141222 |
1191.0 |
1191.0 |
1176.8 |
1185.4 |
-16.0 |
1 |
516 |
+1 |
Jun16 |
141222 |
1186.8 |
1186.8 |
1186.8 |
1186.8 |
-16.0 |
1 |
4,585 |
+0 |
Aug16 |
141222 |
1188.6 |
1188.6 |
1188.6 |
1188.6 |
-16.0 |
|
|
|
Oct16 |
141222 |
1190.6 |
1190.6 |
1190.6 |
1190.6 |
-16.0 |
|
|
|
Total Volume and Open Interest |
146,373 |
372,834 |
-981 |
Silver(CMX) |
Dec14 |
141222 |
1608.0 |
1610.5 |
1564.9 |
1564.9 |
-34.2 |
3 |
101 |
+0 |
Mar15 |
141222 |
1615.0 |
1617.5 |
1553.0 |
1568.8 |
-34.2 |
33,972 |
100,520 |
-521 |
May15 |
141222 |
1608.0 |
1617.0 |
1558.0 |
1571.9 |
-34.2 |
334 |
11,067 |
+56 |
Jul15 |
141222 |
1603.0 |
1603.0 |
1564.5 |
1574.8 |
-34.0 |
156 |
7,892 |
+33 |
Sep15 |
141222 |
1572.5 |
1577.6 |
1567.5 |
1577.6 |
-33.9 |
113 |
4,455 |
+62 |
Dec15 |
141222 |
1623.0 |
1623.5 |
1570.0 |
1581.5 |
-33.9 |
199 |
14,525 |
+4 |
Mar16 |
141222 |
1586.0 |
1586.0 |
1586.0 |
1586.0 |
-33.6 |
0 |
506 |
+0 |
Total Volume and Open Interest |
35,168 |
149,096 |
-374 |
Platinum(NYMEX) |
Jan15 |
141222 |
1198.4 |
1203.1 |
1175.6 |
1182.1 |
-14.9 |
14,549 |
32,409 |
-3,742 |
Apr15 |
141222 |
1200.0 |
1204.2 |
1176.3 |
1182.8 |
-15.6 |
8,141 |
34,818 |
+4,786 |
Jul15 |
141222 |
1190.7 |
1190.7 |
1177.7 |
1183.8 |
-15.3 |
46 |
302 |
+36 |
Oct15 |
141222 |
1208.4 |
1208.4 |
1186.0 |
1186.0 |
-15.3 |
4 |
13 |
+0 |
Total Volume and Open Interest |
22,749 |
67,549 |
+1,079 |
Palladium(NYMEX) |
Dec14 |
141222 |
805.70 |
815.25 |
805.65 |
815.25 |
+10.15 |
5 |
104 |
-5 |
Mar15 |
141222 |
806.45 |
817.25 |
803.65 |
815.25 |
+10.15 |
3,536 |
31,297 |
-327 |
Jun15 |
141222 |
806.90 |
817.80 |
806.00 |
816.00 |
+10.15 |
12 |
421 |
+7 |
Total Volume and Open Interest |
3,554 |
31,836 |
-324 |
Copper(CMX) |
Dec14 |
141222 |
292.05 |
292.05 |
289.90 |
290.35 |
-0.45 |
158 |
569 |
-90 |
Mar15 |
141222 |
288.95 |
290.50 |
286.75 |
287.25 |
-1.20 |
36,448 |
110,551 |
+1,431 |
May15 |
141222 |
288.60 |
290.45 |
286.90 |
287.30 |
-1.20 |
2,853 |
22,572 |
+244 |
Jul15 |
141222 |
290.30 |
290.50 |
287.10 |
287.50 |
-1.20 |
630 |
5,508 |
-2 |
Sep15 |
141222 |
290.00 |
290.00 |
287.50 |
287.85 |
-1.20 |
436 |
5,587 |
+223 |
Total Volume and Open Interest |
41,272 |
152,877 |
+2,057 |
DJIA Index(CBOT) |
Mar15 |
141222 |
17761 |
17922 |
17759 |
17897 |
+136 |
610 |
3,773 |
+512 |
Jun15 |
141222 |
17813 |
17813 |
17677 |
17813 |
+136 |
0 |
60 |
-60 |
Sep15 |
141222 |
17723 |
17723 |
17587 |
17723 |
+136 |
|
|
|
Dec15 |
141222 |
17633 |
17633 |
17497 |
17633 |
+136 |
|
|
|
Total Volume and Open Interest |
1,567 |
14,009 |
-1,646 |
E-mini DJIA Index(CBOT) |
Dec14 |
141219 |
17786 |
17911 |
17755 |
17755 |
-31 |
38,339 |
62,017 |
-8,208 |
Mar15 |
141222 |
17741 |
17928 |
17741 |
17897 |
+136 |
218,745 |
111,299 |
+9,717 |
Jun15 |
141222 |
17640 |
17813 |
17640 |
17813 |
+136 |
76 |
138 |
+19 |
Sep15 |
141222 |
17723 |
17723 |
17723 |
17723 |
+136 |
0 |
3 |
+0 |
Total Volume and Open Interest |
257,656 |
161,189 |
-2,532 |
S & P 500(CME) |
Mar15 |
141222 |
2065.60 |
2076.00 |
2064.40 |
2072.40 |
+5.30 |
17,285 |
116,027 |
+3,807 |
Jun15 |
141222 |
2066.00 |
2068.10 |
2065.20 |
2065.20 |
+5.10 |
28 |
3,716 |
+16 |
Sep15 |
141222 |
2058.60 |
2061.50 |
2058.60 |
2058.60 |
+5.10 |
1 |
99 |
+1 |
Dec15 |
141222 |
2052.70 |
2055.60 |
2052.70 |
2052.70 |
+5.10 |
0 |
5 |
+0 |
Total Volume and Open Interest |
17,314 |
119,847 |
-61,621 |
S & P 500 E-Mini(Globex) |
Mar15 |
141222 |
2065.00 |
2076.00 |
2064.00 |
2072.50 |
+5.50 |
2,358,167 |
2,767,647 |
+132,991 |
Jun15 |
141222 |
2059.00 |
2068.50 |
2057.50 |
2065.25 |
+5.25 |
1,070 |
3,206 |
+245 |
Total Volume and Open Interest |
2,897,528 |
3,482,355 |
+101,858 |
NASDAQ 100(CME) |
Mar15 |
141222 |
4286.00 |
4301.00 |
4280.00 |
4291.80 |
+9.00 |
1,667 |
4,953 |
-1,782 |
Jun15 |
141222 |
4281.00 |
4281.00 |
4281.00 |
4281.00 |
+7.20 |
|
|
|
Sep15 |
141222 |
4266.80 |
4266.80 |
4266.80 |
4266.80 |
+7.30 |
|
|
|
Total Volume and Open Interest |
1,667 |
4,953 |
-16,545 |
NASDAQ 100 E-Mini(Globex) |
Mar15 |
141222 |
4282.00 |
4301.30 |
4276.00 |
4291.80 |
+9.00 |
386,503 |
349,372 |
+2,173 |
Jun15 |
141222 |
4277.80 |
4290.50 |
4270.50 |
4281.00 |
+7.20 |
139 |
166 |
+64 |
Total Volume and Open Interest |
446,919 |
459,414 |
-2,580 |
S & P Midcap 400(CME) |
Mar15 |
141222 |
1455.00 |
1455.00 |
1452.50 |
1452.50 |
+3.70 |
0 |
67 |
+0 |
Jun15 |
141222 |
1450.50 |
1450.50 |
1450.50 |
1450.50 |
+3.70 |
|
|
|
Sep15 |
141222 |
1448.30 |
1448.30 |
1448.30 |
1448.30 |
+3.70 |
|
|
|
Total Volume and Open Interest |
0 |
67 |
-2,990 |
Volatility Index(CBOE) |
Dec14 |
141217 |
23.10 |
23.20 |
21.75 |
22.30 |
-0.80 |
115,437 |
62,055 |
-10,519 |
Jan15 |
141222 |
16.55 |
16.70 |
16.00 |
16.43 |
-0.12 |
128,713 |
140,739 |
+1,933 |
Feb15 |
141222 |
17.25 |
17.30 |
16.75 |
17.03 |
-0.12 |
48,368 |
55,671 |
+3,573 |
Mar15 |
141222 |
17.60 |
17.60 |
17.15 |
17.38 |
-0.17 |
22,301 |
34,625 |
-1,361 |
Total Volume and Open Interest |
233,086 |
297,433 |
+6,131 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar15 |
141222 |
17795 |
17870 |
17650 |
17860 |
+80 |
18,189 |
61,189 |
+1,176 |
Jun15 |
141222 |
17855 |
17855 |
17855 |
17855 |
+80 |
5 |
2 |
+1 |
Total Volume and Open Interest |
18,194 |
61,191 |
+1,177 |
Nikkei 225(SGX) |
Mar15 |
141222 |
17625 |
17745 |
17565 |
17595 |
-65 |
120,984 |
285,338 |
+3,131 |
Jun15 |
141222 |
17500 |
17500 |
17500 |
17500 |
-70 |
0 |
2,642 |
+1 |
Sep15 |
141222 |
17490 |
17490 |
17490 |
17490 |
-65 |
0 |
5 |
+0 |
Total Volume and Open Interest |
121,237 |
299,517 |
+3,124 |
CAC 40(EURONEXT) |
Jan15 |
141222 |
4264.0 |
4302.0 |
4246.0 |
4261.0 |
+12.5 |
76,164 |
231,234 |
+21,311 |
Feb15 |
141222 |
4295.0 |
4295.0 |
4260.0 |
4260.0 |
+12.5 |
19 |
30 |
+5 |
Mar15 |
141222 |
4263.0 |
4298.0 |
4246.0 |
4261.5 |
+12.5 |
1,592 |
9,389 |
+176 |
Total Volume and Open Interest |
225,724 |
349,939 |
-45,789 |
Hang Seng Index(HKFE) |
Dec14 |
141222 |
23149 |
23497 |
23100 |
23450 |
+291 |
63,227 |
99,974 |
-2,218 |
Jan15 |
141222 |
23168 |
23510 |
23122 |
23472 |
+296 |
4,634 |
10,667 |
+2,760 |
Total Volume and Open Interest |
68,075 |
114,914 |
+500 |
DAX(EUREX) |
Dec14 |
141219 |
9910.0 |
9922.5 |
9726.5 |
9751.5 |
-44.5 |
195,946 |
61,131 |
-20,667 |
Mar15 |
141222 |
9819.0 |
9947.0 |
9817.0 |
9889.0 |
+99.5 |
89,464 |
117,397 |
+11,533 |
Jun15 |
141222 |
9858.0 |
9957.5 |
9854.0 |
9906.5 |
+100.0 |
474 |
1,943 |
+203 |
Total Volume and Open Interest |
248,256 |
157,455 |
-11,280 |
FT-SE 100(EURONEXT) |
Mar15 |
141222 |
6537.00 |
6576.50 |
6515.00 |
6528.00 |
+21.50 |
133,577 |
560,098 |
+11,605 |
Jun15 |
141222 |
6497.00 |
6497.00 |
6470.00 |
6470.00 |
+21.50 |
0 |
409 |
+0 |
Sep15 |
141222 |
6423.50 |
6423.50 |
6423.50 |
6423.50 |
+21.50 |
|
|
|
Total Volume and Open Interest |
285,643 |
642,160 |
-28,852 |
SPI 200(SFE) |
Mar15 |
141222 |
5316.0 |
5421.0 |
5287.0 |
5409.0 |
+97.0 |
41,259 |
212,890 |
+11,960 |
Jun15 |
141222 |
5404.0 |
5404.0 |
5404.0 |
5404.0 |
+97.0 |
12 |
2,714 |
-51 |
Sep15 |
141222 |
5352.0 |
5352.0 |
5352.0 |
5352.0 |
+97.0 |
34 |
1,861 |
-188 |
Total Volume and Open Interest |
53,896 |
339,531 |
-29,480 |
FTSE MIB(ISE) |
Mar15 |
141222 |
19110.00 |
19295.00 |
19020.00 |
19110.00 |
+51.00 |
28,225 |
44,753 |
+10,445 |
Jun15 |
141222 |
18324.00 |
18324.00 |
18324.00 |
18324.00 |
+51.00 |
0 |
4 |
+0 |
Sep15 |
141222 |
18237.00 |
18237.00 |
18237.00 |
18237.00 |
+51.00 |
|
|
|
Total Volume and Open Interest |
79,466 |
65,117 |
+4,252 |
KOSPI 200(KFE) |
Mar15 |
141222 |
246.45 |
248.35 |
246.05 |
247.80 |
+1.30 |
187,890 |
111,501 |
+561 |
Jun15 |
141222 |
247.35 |
249.25 |
247.05 |
248.85 |
+1.45 |
407 |
1,518 |
-6 |
Sep15 |
141222 |
250.30 |
250.30 |
250.30 |
250.30 |
+1.30 |
4 |
736 |
+2 |
Total Volume and Open Interest |
188,301 |
114,181 |
+557 |
GSCI(CME) |
Jan15 |
141222 |
433.25 |
442.20 |
433.25 |
433.25 |
-8.85 |
796 |
10,768 |
-463 |
Feb15 |
141222 |
435.25 |
443.70 |
435.25 |
435.25 |
-8.35 |
2 |
0 |
+0 |
Mar15 |
141222 |
440.25 |
447.50 |
440.00 |
440.25 |
-7.15 |
|
|
|
Total Volume and Open Interest |
798 |
10,768 |
-463 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|