|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu December 25, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan15 |
141224 |
1036.50 |
1041.50 |
1025.50 |
1028.75 |
-9.75 |
70,529 |
107,193 |
-13,060 |
Mar15 |
141224 |
1044.00 |
1049.00 |
1031.25 |
1035.25 |
-10.50 |
61,671 |
262,412 |
+5,123 |
May15 |
141224 |
1050.50 |
1055.75 |
1038.75 |
1042.50 |
-10.75 |
18,288 |
98,780 |
-176 |
Jul15 |
141224 |
1057.25 |
1061.00 |
1044.25 |
1048.25 |
-10.50 |
10,866 |
84,173 |
+392 |
Aug15 |
141224 |
1050.00 |
1057.75 |
1046.00 |
1047.25 |
-10.50 |
162 |
4,983 |
+16 |
Sep15 |
141224 |
1033.75 |
1038.25 |
1025.00 |
1028.50 |
-9.75 |
79 |
1,712 |
+0 |
Nov15 |
141224 |
1021.00 |
1023.75 |
1011.00 |
1014.25 |
-9.00 |
4,891 |
95,848 |
+205 |
Jan16 |
141224 |
1024.25 |
1028.75 |
1017.00 |
1019.25 |
-9.50 |
86 |
1,624 |
+1 |
Mar16 |
141224 |
1024.50 |
1034.00 |
1024.50 |
1024.50 |
-9.50 |
43 |
914 |
+20 |
May16 |
141224 |
1027.00 |
1036.50 |
1027.00 |
1027.00 |
-9.50 |
6 |
356 |
+0 |
Jul16 |
141224 |
1032.00 |
1041.50 |
1032.00 |
1032.00 |
-9.50 |
5 |
318 |
+0 |
Aug16 |
141224 |
1031.75 |
1041.25 |
1031.75 |
1031.75 |
-9.50 |
0 |
28 |
+0 |
Sep16 |
141224 |
1016.00 |
1025.50 |
1016.00 |
1016.00 |
-9.50 |
1 |
13 |
-1 |
Nov16 |
141224 |
1004.50 |
1012.50 |
1004.50 |
1004.75 |
-7.75 |
51 |
2,195 |
+29 |
Total Volume and Open Interest |
166,689 |
660,771 |
-7,443 |
Soybean Meal(CBOT) |
Jan15 |
141224 |
371.50 |
373.70 |
370.00 |
371.40 |
+0.10 |
24,046 |
35,261 |
-7,699 |
Mar15 |
141224 |
358.20 |
358.90 |
354.00 |
355.70 |
-2.60 |
36,909 |
176,425 |
+8,849 |
May15 |
141224 |
351.00 |
351.50 |
346.80 |
347.80 |
-3.10 |
8,261 |
55,608 |
+590 |
Jul15 |
141224 |
348.00 |
349.20 |
345.00 |
346.40 |
-2.40 |
4,185 |
45,609 |
+510 |
Aug15 |
141224 |
347.30 |
347.50 |
344.50 |
345.50 |
-2.00 |
324 |
7,696 |
+33 |
Sep15 |
141224 |
344.50 |
345.70 |
342.50 |
343.80 |
-1.50 |
296 |
5,870 |
+101 |
Oct15 |
141224 |
339.70 |
339.70 |
338.20 |
338.30 |
-1.10 |
207 |
5,537 |
+18 |
Dec15 |
141224 |
338.10 |
338.80 |
334.90 |
336.70 |
-1.40 |
518 |
20,495 |
-43 |
Jan16 |
141224 |
338.50 |
338.50 |
337.10 |
337.10 |
-1.40 |
75 |
1,285 |
+11 |
Mar16 |
141224 |
339.90 |
339.90 |
338.60 |
338.60 |
-1.30 |
17 |
717 |
+5 |
Total Volume and Open Interest |
74,843 |
354,920 |
+2,376 |
Soybean Oil(CBOT) |
Jan15 |
141224 |
32.19 |
32.36 |
31.81 |
31.93 |
-0.29 |
26,538 |
32,326 |
-11,097 |
Mar15 |
141224 |
32.31 |
32.50 |
31.93 |
32.05 |
-0.31 |
39,000 |
168,661 |
+7,662 |
May15 |
141224 |
32.52 |
32.71 |
32.12 |
32.27 |
-0.31 |
8,995 |
50,446 |
+373 |
Jul15 |
141224 |
32.77 |
32.93 |
32.33 |
32.47 |
-0.31 |
7,044 |
45,686 |
+1,294 |
Aug15 |
141224 |
32.62 |
32.81 |
32.47 |
32.51 |
-0.30 |
286 |
7,425 |
+80 |
Sep15 |
141224 |
32.55 |
32.79 |
32.49 |
32.49 |
-0.30 |
95 |
6,347 |
+45 |
Oct15 |
141224 |
32.31 |
32.53 |
32.11 |
32.22 |
-0.31 |
66 |
6,065 |
+41 |
Dec15 |
141224 |
32.43 |
32.49 |
32.03 |
32.15 |
-0.28 |
869 |
30,586 |
+101 |
Jan16 |
141224 |
32.26 |
32.54 |
32.26 |
32.26 |
-0.28 |
45 |
1,616 |
+12 |
Mar16 |
141224 |
32.47 |
32.74 |
32.47 |
32.47 |
-0.27 |
29 |
1,231 |
+7 |
Total Volume and Open Interest |
82,967 |
352,113 |
-1,482 |
Canola(WCE) |
Jan15 |
141224 |
446.5 |
452.0 |
443.0 |
451.6 |
+6.3 |
4,587 |
5,832 |
-3,661 |
Mar15 |
141224 |
436.4 |
438.2 |
433.1 |
435.8 |
-0.6 |
17,069 |
81,657 |
+4,089 |
May15 |
141224 |
435.0 |
436.4 |
431.3 |
433.4 |
-1.3 |
1,524 |
22,202 |
+36 |
Jul15 |
141224 |
432.2 |
435.4 |
430.3 |
431.9 |
-2.3 |
1,115 |
10,280 |
+239 |
Nov15 |
141224 |
425.0 |
425.0 |
420.0 |
422.5 |
-2.7 |
1,184 |
11,053 |
+952 |
Total Volume and Open Interest |
25,479 |
131,781 |
+1,655 |
Corn(CBOT) |
Mar15 |
141224 |
413.50 |
415.00 |
405.75 |
407.75 |
-6.25 |
90,601 |
655,121 |
-6,052 |
May15 |
141224 |
421.75 |
423.50 |
414.00 |
416.25 |
-6.25 |
17,217 |
161,769 |
-1,633 |
Jul15 |
141224 |
427.75 |
429.75 |
420.50 |
423.00 |
-5.50 |
11,671 |
150,971 |
-268 |
Sep15 |
141224 |
430.50 |
432.00 |
424.25 |
426.25 |
-5.00 |
3,774 |
40,690 |
+864 |
Dec15 |
141224 |
436.00 |
438.50 |
430.00 |
432.25 |
-4.75 |
12,367 |
180,000 |
-143 |
Mar16 |
141224 |
444.00 |
446.25 |
438.50 |
440.50 |
-4.75 |
734 |
25,982 |
+289 |
May16 |
141224 |
449.75 |
451.00 |
446.00 |
446.75 |
-4.25 |
35 |
2,139 |
-5 |
Jul16 |
141224 |
455.00 |
455.00 |
449.25 |
450.50 |
-4.50 |
38 |
2,819 |
+20 |
Sep16 |
141224 |
438.75 |
442.25 |
438.75 |
438.75 |
-3.50 |
1 |
745 |
+0 |
Dec16 |
141224 |
432.75 |
434.75 |
428.00 |
430.75 |
-3.50 |
149 |
6,838 |
+48 |
Total Volume and Open Interest |
136,587 |
1,227,641 |
-6,880 |
Wheat(CBOT) |
Mar15 |
141224 |
636.50 |
639.75 |
606.25 |
611.50 |
-24.00 |
53,792 |
206,786 |
-2,937 |
May15 |
141224 |
637.50 |
642.00 |
610.00 |
615.25 |
-23.25 |
15,648 |
56,859 |
+1,421 |
Jul15 |
141224 |
638.50 |
642.00 |
612.00 |
616.50 |
-22.50 |
11,379 |
61,267 |
+214 |
Sep15 |
141224 |
645.00 |
646.75 |
619.50 |
624.00 |
-21.75 |
1,215 |
15,220 |
+153 |
Dec15 |
141224 |
653.50 |
656.75 |
630.75 |
633.25 |
-20.50 |
3,086 |
27,368 |
+1,474 |
Mar16 |
141224 |
656.25 |
656.50 |
632.50 |
637.00 |
-19.50 |
711 |
3,065 |
+373 |
Total Volume and Open Interest |
85,875 |
371,222 |
+721 |
Wheat(KCBT) |
Mar15 |
141224 |
666.00 |
667.75 |
638.00 |
644.00 |
-20.75 |
12,461 |
76,685 |
-1,936 |
May15 |
141224 |
670.00 |
672.00 |
643.25 |
648.50 |
-21.25 |
5,365 |
20,716 |
+1,065 |
Jul15 |
141224 |
673.75 |
675.00 |
649.00 |
653.25 |
-21.00 |
2,902 |
21,583 |
+430 |
Sep15 |
141224 |
682.50 |
683.50 |
657.75 |
663.25 |
-20.25 |
364 |
4,857 |
+50 |
Dec15 |
141224 |
694.50 |
694.75 |
669.25 |
674.50 |
-20.25 |
220 |
4,940 |
+42 |
Mar16 |
141224 |
680.00 |
700.00 |
680.00 |
680.00 |
-20.00 |
20 |
367 |
+12 |
Total Volume and Open Interest |
21,344 |
129,371 |
-334 |
Wheat(MGE) |
Mar15 |
141224 |
652.25 |
654.00 |
627.25 |
632.50 |
-19.00 |
2,701 |
39,447 |
+13 |
May15 |
141224 |
658.75 |
660.50 |
635.25 |
640.50 |
-18.25 |
1,062 |
12,142 |
+180 |
Jul15 |
141224 |
664.75 |
665.75 |
644.00 |
649.00 |
-17.75 |
984 |
7,758 |
+211 |
Sep15 |
141224 |
674.50 |
674.50 |
652.25 |
656.75 |
-15.75 |
543 |
4,515 |
-103 |
Dec15 |
141224 |
681.25 |
681.25 |
660.50 |
666.25 |
-13.00 |
343 |
3,892 |
-127 |
Total Volume and Open Interest |
5,662 |
68,622 |
+177 |
Oats(CBOT) |
Mar15 |
141224 |
309.75 |
309.75 |
306.00 |
307.75 |
-1.25 |
116 |
6,473 |
+25 |
May15 |
141224 |
310.50 |
311.50 |
308.25 |
310.50 |
-1.00 |
30 |
1,282 |
+30 |
Jul15 |
141224 |
313.75 |
314.50 |
313.75 |
313.75 |
-0.75 |
1 |
346 |
+0 |
Sep15 |
141224 |
312.00 |
312.50 |
312.00 |
312.00 |
-0.50 |
2 |
31 |
+0 |
Total Volume and Open Interest |
155 |
8,245 |
+55 |
Rough Rice(CBOT) |
Jan15 |
141224 |
12.17 |
12.20 |
12.12 |
12.12 |
-0.06 |
838 |
2,595 |
-656 |
Mar15 |
141224 |
12.43 |
12.44 |
12.35 |
12.35 |
-0.06 |
896 |
6,798 |
+496 |
May15 |
141224 |
12.65 |
12.68 |
12.62 |
12.62 |
-0.07 |
2 |
452 |
+2 |
Jul15 |
141224 |
12.79 |
12.85 |
12.79 |
12.79 |
-0.06 |
0 |
11 |
+0 |
Total Volume and Open Interest |
1,737 |
9,882 |
-157 |
Live Cattle(CME) |
Dec14 |
141224 |
161.750 |
163.075 |
161.000 |
162.500 |
+0.650 |
1,231 |
4,154 |
-645 |
Feb15 |
141224 |
160.550 |
161.400 |
159.650 |
160.575 |
-0.025 |
14,510 |
121,724 |
+1,033 |
Apr15 |
141224 |
159.535 |
160.150 |
158.800 |
159.400 |
-0.230 |
5,800 |
73,170 |
-409 |
Jun15 |
141224 |
152.380 |
152.400 |
151.380 |
151.575 |
-0.805 |
2,485 |
43,752 |
-310 |
Aug15 |
141224 |
150.435 |
150.485 |
149.435 |
149.850 |
-0.835 |
1,171 |
11,261 |
-26 |
Oct15 |
141224 |
151.100 |
151.750 |
150.535 |
151.075 |
-0.575 |
737 |
7,366 |
-89 |
Total Volume and Open Interest |
26,146 |
267,645 |
-411 |
Feeder Cattle(CME) |
Jan15 |
141224 |
217.485 |
217.485 |
214.600 |
214.750 |
-2.380 |
2,494 |
11,083 |
-1,131 |
Mar15 |
141224 |
215.285 |
215.435 |
212.600 |
212.735 |
-2.550 |
3,553 |
12,791 |
+677 |
Apr15 |
141224 |
215.785 |
215.800 |
213.285 |
213.535 |
-2.415 |
535 |
3,813 |
-15 |
May15 |
141224 |
216.130 |
216.250 |
213.800 |
213.850 |
-2.435 |
678 |
6,462 |
+69 |
Aug15 |
141224 |
217.330 |
217.400 |
215.185 |
215.535 |
-1.965 |
407 |
5,056 |
+46 |
Sep15 |
141224 |
216.500 |
216.735 |
214.785 |
214.800 |
-1.685 |
70 |
554 |
-5 |
Oct15 |
141224 |
215.035 |
216.000 |
213.685 |
213.685 |
-2.645 |
40 |
577 |
+6 |
Total Volume and Open Interest |
7,786 |
40,391 |
-352 |
Lean Hogs(CME) |
Feb15 |
141224 |
81.580 |
81.750 |
80.885 |
81.300 |
-0.350 |
13,454 |
94,449 |
-1,993 |
Apr15 |
141224 |
83.730 |
83.900 |
82.900 |
83.680 |
-0.120 |
6,470 |
52,815 |
+1,047 |
May15 |
141224 |
86.400 |
87.350 |
86.400 |
86.580 |
-0.400 |
57 |
1,222 |
+12 |
Jun15 |
141224 |
89.535 |
90.350 |
88.950 |
89.980 |
+0.330 |
2,763 |
33,722 |
+481 |
Jul15 |
141224 |
88.450 |
89.500 |
88.080 |
89.035 |
+0.485 |
413 |
10,539 |
+77 |
Aug15 |
141224 |
87.635 |
88.900 |
87.535 |
88.680 |
+0.680 |
521 |
8,372 |
+142 |
Oct15 |
141224 |
74.035 |
75.150 |
74.035 |
75.135 |
+1.100 |
271 |
3,819 |
-45 |
Dec15 |
141224 |
69.975 |
70.550 |
69.950 |
70.430 |
+0.480 |
88 |
2,407 |
+7 |
Total Volume and Open Interest |
24,119 |
207,806 |
-215 |
Class III Milk(CME) |
Dec14 |
141224 |
17.74 |
17.76 |
17.71 |
17.73 |
-0.01 |
520 |
4,912 |
-100 |
Jan15 |
141224 |
16.26 |
16.29 |
15.86 |
15.89 |
-0.37 |
939 |
5,951 |
+354 |
Feb15 |
141224 |
15.41 |
15.47 |
15.15 |
15.19 |
-0.19 |
378 |
5,100 |
+38 |
Mar15 |
141224 |
15.06 |
15.13 |
14.96 |
14.96 |
-0.07 |
83 |
4,653 |
+27 |
Apr15 |
141224 |
14.91 |
14.97 |
14.87 |
14.89 |
-0.03 |
40 |
3,962 |
+9 |
May15 |
141224 |
15.08 |
15.12 |
15.05 |
15.05 |
-0.02 |
28 |
3,819 |
+15 |
Jun15 |
141224 |
15.55 |
15.66 |
15.51 |
15.51 |
-0.04 |
35 |
3,539 |
+0 |
Jul15 |
141224 |
15.94 |
16.00 |
15.88 |
15.90 |
+0.11 |
41 |
2,725 |
+7 |
Aug15 |
141224 |
16.09 |
16.10 |
16.08 |
16.09 |
+0.09 |
16 |
2,700 |
+13 |
Sep15 |
141224 |
16.40 |
16.40 |
16.40 |
16.40 |
unch |
9 |
2,578 |
+4 |
Oct15 |
141224 |
16.55 |
16.55 |
16.55 |
16.55 |
unch |
5 |
2,161 |
+2 |
Nov15 |
141224 |
16.39 |
16.39 |
16.39 |
16.39 |
+0.01 |
4 |
2,013 |
+4 |
Dec15 |
141224 |
16.35 |
16.35 |
16.35 |
16.35 |
+0.01 |
7 |
1,813 |
+7 |
Total Volume and Open Interest |
2,105 |
46,428 |
+380 |
Cocoa(ICE) |
Mar15 |
141224 |
2976 |
2997 |
2956 |
2964 |
-2 |
6,817 |
92,982 |
+890 |
May15 |
141224 |
2950 |
2971 |
2934 |
2942 |
-4 |
2,645 |
46,667 |
-294 |
Jul15 |
141224 |
2934 |
2955 |
2920 |
2928 |
+1 |
459 |
18,841 |
+19 |
Sep15 |
141224 |
2917 |
2933 |
2908 |
2916 |
+7 |
973 |
12,935 |
+6 |
Dec15 |
141224 |
2886 |
2896 |
2886 |
2893 |
+11 |
415 |
9,516 |
+235 |
Mar16 |
141224 |
2876 |
2878 |
2873 |
2878 |
+12 |
619 |
6,857 |
+495 |
May16 |
141224 |
2875 |
2875 |
2875 |
2875 |
+13 |
3 |
1,256 |
+0 |
Total Volume and Open Interest |
11,932 |
189,101 |
+1,352 |
Coffee "C"(ICE) |
Mar15 |
141224 |
170.80 |
171.85 |
169.75 |
170.15 |
-0.85 |
7,561 |
85,617 |
+24 |
May15 |
141224 |
174.70 |
174.70 |
172.45 |
172.80 |
-0.80 |
2,035 |
27,232 |
+38 |
Jul15 |
141224 |
177.10 |
177.10 |
174.95 |
175.30 |
-0.80 |
1,091 |
15,586 |
+302 |
Sep15 |
141224 |
179.40 |
179.40 |
177.25 |
177.60 |
-0.80 |
836 |
10,802 |
+102 |
Dec15 |
141224 |
181.00 |
181.25 |
180.00 |
180.25 |
-0.75 |
230 |
8,082 |
+74 |
Mar16 |
141224 |
182.00 |
182.00 |
181.65 |
181.65 |
-0.75 |
187 |
2,037 |
+93 |
Total Volume and Open Interest |
12,288 |
155,575 |
+649 |
Orange Juice(ICE) |
Jan15 |
141224 |
140.70 |
143.90 |
140.70 |
143.70 |
+2.95 |
798 |
1,374 |
-814 |
Mar15 |
141224 |
139.15 |
143.00 |
139.10 |
142.75 |
+3.60 |
1,483 |
8,826 |
+374 |
May15 |
141224 |
143.90 |
144.45 |
143.90 |
144.45 |
+3.55 |
94 |
1,046 |
+45 |
Jul15 |
141224 |
146.15 |
146.15 |
146.15 |
146.15 |
+3.45 |
19 |
359 |
+0 |
Sep15 |
141224 |
148.35 |
148.35 |
148.35 |
148.35 |
+3.40 |
12 |
97 |
+12 |
Nov15 |
141224 |
149.85 |
149.85 |
149.85 |
149.85 |
+3.40 |
0 |
28 |
+0 |
Total Volume and Open Interest |
2,406 |
11,742 |
-383 |
Sugar #11(ICE) |
Mar15 |
141224 |
14.80 |
14.85 |
14.75 |
14.76 |
-0.07 |
40,006 |
436,163 |
-6,008 |
May15 |
141224 |
15.17 |
15.20 |
15.10 |
15.12 |
-0.08 |
6,159 |
143,895 |
-1,911 |
Jul15 |
141224 |
15.44 |
15.48 |
15.40 |
15.43 |
-0.06 |
3,578 |
105,359 |
+160 |
Oct15 |
141224 |
15.83 |
15.86 |
15.79 |
15.82 |
-0.05 |
2,017 |
68,072 |
-39 |
Mar16 |
141224 |
16.53 |
16.57 |
16.53 |
16.57 |
-0.03 |
347 |
33,347 |
+83 |
May16 |
141224 |
16.60 |
16.63 |
16.60 |
16.63 |
-0.03 |
132 |
7,857 |
-46 |
Jul16 |
141224 |
16.57 |
16.60 |
16.57 |
16.60 |
-0.03 |
79 |
10,347 |
+4 |
Oct16 |
141224 |
16.74 |
16.74 |
16.74 |
16.74 |
-0.03 |
17 |
9,625 |
-3 |
Total Volume and Open Interest |
52,412 |
822,920 |
-7,720 |
London Cocoa(LCE) |
Mar15 |
141224 |
1991 |
1996 |
1987 |
1989 |
-2 |
3,251 |
97,677 |
+14 |
May15 |
141224 |
1962 |
1963 |
1957 |
1957 |
unch |
3,578 |
41,731 |
+567 |
Jul15 |
141224 |
1949 |
1949 |
1943 |
1943 |
+1 |
541 |
24,643 |
-20 |
Sep15 |
141224 |
1932 |
1934 |
1928 |
1928 |
+1 |
928 |
31,080 |
+254 |
Dec15 |
141224 |
1907 |
1914 |
1907 |
1907 |
+1 |
760 |
16,005 |
+242 |
Mar16 |
141224 |
1893 |
1899 |
1893 |
1894 |
+1 |
730 |
15,665 |
+380 |
May16 |
141224 |
1887 |
1887 |
1887 |
1887 |
+1 |
15 |
633 |
-15 |
Total Volume and Open Interest |
9,803 |
227,459 |
+1,422 |
London Sugar(LCE) |
Mar15 |
141224 |
390.80 |
392.20 |
390.00 |
392.00 |
+1.30 |
1,868 |
42,832 |
-45 |
May15 |
141224 |
400.70 |
401.60 |
399.20 |
400.90 |
+1.00 |
743 |
14,941 |
+85 |
Aug15 |
141224 |
412.50 |
412.50 |
410.60 |
412.10 |
+0.80 |
158 |
10,734 |
+35 |
Oct15 |
141224 |
418.90 |
419.60 |
418.90 |
419.40 |
+0.60 |
71 |
3,279 |
+17 |
Dec15 |
141224 |
428.40 |
428.40 |
428.40 |
428.40 |
+0.20 |
41 |
1,275 |
+0 |
Total Volume and Open Interest |
2,920 |
76,383 |
+94 |
Cotton(ICE) |
Mar15 |
141224 |
61.66 |
62.15 |
61.53 |
61.78 |
-0.04 |
17,019 |
121,868 |
-444 |
May15 |
141224 |
62.42 |
62.80 |
62.14 |
62.24 |
-0.18 |
2,440 |
31,554 |
+384 |
Jul15 |
141224 |
63.40 |
63.40 |
62.84 |
62.93 |
-0.16 |
729 |
10,748 |
-50 |
Oct15 |
141224 |
64.19 |
64.19 |
64.19 |
64.19 |
-0.16 |
0 |
5 |
+0 |
Dec15 |
141224 |
65.85 |
65.85 |
65.33 |
65.33 |
-0.16 |
424 |
12,593 |
+154 |
Mar16 |
141224 |
66.52 |
66.52 |
66.37 |
66.37 |
-0.16 |
33 |
214 |
+21 |
Total Volume and Open Interest |
20,657 |
177,106 |
+68 |
Lumber(CME) |
Jan15 |
141224 |
337.7 |
339.3 |
336.5 |
338.9 |
+0.7 |
386 |
893 |
-230 |
Mar15 |
141224 |
334.9 |
336.3 |
334.0 |
336.1 |
+1.0 |
413 |
2,602 |
+40 |
May15 |
141224 |
338.0 |
338.5 |
337.0 |
338.0 |
-0.4 |
13 |
107 |
+9 |
Jul15 |
141224 |
342.0 |
343.5 |
342.0 |
342.0 |
-1.3 |
0 |
2 |
+0 |
Total Volume and Open Interest |
812 |
3,607 |
-181 |
Crude Oil(NYM) |
Feb15 |
141224 |
56.80 |
57.15 |
55.07 |
55.84 |
-1.28 |
277,319 |
309,199 |
-3,553 |
Mar15 |
141224 |
57.13 |
57.50 |
55.46 |
56.22 |
-1.26 |
63,398 |
197,784 |
+874 |
Apr15 |
141224 |
57.59 |
57.80 |
55.92 |
56.66 |
-1.21 |
29,763 |
52,338 |
+312 |
May15 |
141224 |
57.88 |
58.30 |
56.39 |
57.14 |
-1.15 |
18,667 |
48,171 |
+501 |
Jun15 |
141224 |
58.35 |
58.73 |
56.84 |
57.61 |
-1.08 |
40,568 |
138,765 |
-2,884 |
Jul15 |
141224 |
58.64 |
58.82 |
57.25 |
58.04 |
-1.00 |
9,825 |
41,594 |
+456 |
Aug15 |
141224 |
58.94 |
59.17 |
57.83 |
58.52 |
-0.93 |
8,001 |
34,803 |
+1,411 |
Sep15 |
141224 |
59.57 |
59.67 |
58.24 |
59.07 |
-0.86 |
12,966 |
63,370 |
+2,334 |
Oct15 |
141224 |
60.05 |
60.05 |
58.95 |
59.63 |
-0.79 |
3,373 |
35,691 |
+52 |
Nov15 |
141224 |
60.72 |
60.72 |
59.47 |
60.21 |
-0.73 |
2,771 |
28,887 |
+422 |
Dec15 |
141224 |
61.26 |
61.50 |
59.91 |
60.78 |
-0.68 |
29,849 |
176,557 |
-1,369 |
Jan16 |
141224 |
60.91 |
61.22 |
60.65 |
61.22 |
-0.64 |
1,240 |
35,465 |
+364 |
Feb16 |
141224 |
61.67 |
61.67 |
61.67 |
61.67 |
-0.60 |
378 |
13,075 |
+6 |
Mar16 |
141224 |
61.30 |
62.13 |
61.30 |
62.13 |
-0.56 |
962 |
18,999 |
+82 |
Apr16 |
141224 |
62.59 |
62.59 |
62.59 |
62.59 |
-0.52 |
88 |
7,871 |
-2 |
May16 |
141224 |
63.06 |
63.06 |
63.06 |
63.06 |
-0.48 |
16 |
7,145 |
+1 |
Total Volume and Open Interest |
513,579 |
1,429,523 |
-1,388 |
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 |
141224 |
56.800 |
57.150 |
55.050 |
55.850 |
-1.275 |
12,238 |
3,988 |
+327 |
Mar15 |
141224 |
57.150 |
57.350 |
55.475 |
56.225 |
-1.250 |
726 |
2,139 |
+55 |
Apr15 |
141224 |
56.875 |
56.875 |
56.250 |
56.650 |
-1.225 |
362 |
637 |
+281 |
May15 |
141224 |
57.000 |
57.150 |
56.900 |
57.150 |
-1.150 |
36 |
73 |
+8 |
Jun15 |
141224 |
57.500 |
57.600 |
57.000 |
57.600 |
-1.100 |
62 |
88 |
-9 |
Jul15 |
141224 |
57.900 |
58.050 |
57.800 |
58.050 |
-1.000 |
23 |
46 |
-18 |
Aug15 |
141224 |
58.525 |
58.525 |
58.525 |
58.525 |
-0.925 |
12 |
32 |
+0 |
Sep15 |
141224 |
58.475 |
59.075 |
58.475 |
59.075 |
-0.850 |
14 |
17 |
-2 |
Total Volume and Open Interest |
13,502 |
7,227 |
+654 |
NY Harbor ULSD(NYM) |
Jan15 |
141224 |
198.78 |
198.91 |
191.84 |
192.36 |
-6.71 |
30,018 |
28,292 |
-3,712 |
Feb15 |
141224 |
194.48 |
195.38 |
188.14 |
188.89 |
-6.28 |
43,412 |
93,106 |
+635 |
Mar15 |
141224 |
191.66 |
192.51 |
185.52 |
186.55 |
-5.83 |
17,740 |
63,355 |
-116 |
Apr15 |
141224 |
190.42 |
190.43 |
184.23 |
184.81 |
-5.61 |
10,331 |
33,858 |
-1,632 |
May15 |
141224 |
189.92 |
189.92 |
184.83 |
184.88 |
-5.49 |
5,695 |
20,344 |
+969 |
Jun15 |
141224 |
191.32 |
191.32 |
185.43 |
186.08 |
-5.33 |
8,092 |
33,460 |
+564 |
Jul15 |
141224 |
190.66 |
190.66 |
187.66 |
187.75 |
-5.14 |
2,500 |
8,486 |
+485 |
Aug15 |
141224 |
192.39 |
192.39 |
189.34 |
189.34 |
-5.01 |
2,133 |
7,229 |
+207 |
Sep15 |
141224 |
193.27 |
193.27 |
190.97 |
190.97 |
-4.96 |
2,549 |
8,395 |
-203 |
Oct15 |
141224 |
193.76 |
194.64 |
192.00 |
192.68 |
-4.93 |
1,186 |
5,266 |
+417 |
Nov15 |
141224 |
195.29 |
195.90 |
194.22 |
194.22 |
-4.90 |
874 |
4,372 |
-36 |
Dec15 |
141224 |
198.35 |
198.35 |
195.37 |
195.62 |
-4.87 |
2,848 |
27,902 |
-117 |
Jan16 |
141224 |
198.30 |
198.30 |
197.09 |
197.09 |
-4.82 |
315 |
4,153 |
+34 |
Feb16 |
141224 |
199.00 |
199.00 |
197.60 |
197.60 |
-4.76 |
172 |
1,772 |
+72 |
Total Volume and Open Interest |
129,429 |
350,314 |
-2,047 |
RBOB Gasoline(NYM) |
Jan15 |
141224 |
156.66 |
157.41 |
150.61 |
151.27 |
-5.77 |
33,435 |
39,239 |
-8,628 |
Feb15 |
141224 |
157.98 |
159.10 |
152.16 |
152.87 |
-5.61 |
38,224 |
94,625 |
+3,118 |
Mar15 |
141224 |
160.40 |
160.55 |
155.15 |
155.84 |
-5.11 |
13,410 |
53,459 |
-619 |
Apr15 |
141224 |
179.48 |
179.48 |
176.11 |
177.18 |
-4.51 |
12,055 |
38,792 |
-793 |
May15 |
141224 |
182.43 |
182.43 |
177.63 |
178.72 |
-4.37 |
9,995 |
29,587 |
+917 |
Jun15 |
141224 |
182.65 |
183.29 |
177.88 |
178.81 |
-4.26 |
8,825 |
27,313 |
+954 |
Jul15 |
141224 |
178.34 |
178.98 |
177.34 |
177.94 |
-4.14 |
2,404 |
9,355 |
+710 |
Aug15 |
141224 |
176.79 |
177.80 |
175.85 |
176.78 |
-3.87 |
1,883 |
6,333 |
+333 |
Sep15 |
141224 |
176.93 |
176.93 |
174.35 |
175.31 |
-3.54 |
2,322 |
16,177 |
+621 |
Oct15 |
141224 |
165.84 |
165.84 |
163.30 |
164.58 |
-3.02 |
1,487 |
11,713 |
+278 |
Total Volume and Open Interest |
127,359 |
362,880 |
-3,135 |
e-miNY RBOB Gasoline(NYM) |
Jan15 |
141224 |
151.30 |
151.30 |
151.27 |
151.30 |
-5.70 |
0 |
1 |
+0 |
Feb15 |
141224 |
152.90 |
152.90 |
152.87 |
152.90 |
-5.60 |
|
|
|
Mar15 |
141224 |
155.80 |
155.84 |
155.80 |
155.80 |
-5.20 |
|
|
|
Apr15 |
141224 |
177.20 |
177.20 |
177.18 |
177.20 |
-4.50 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jan15 |
141224 |
3.170 |
3.190 |
3.003 |
3.030 |
-0.141 |
154,679 |
35,986 |
-13,467 |
Feb15 |
141224 |
3.196 |
3.215 |
3.043 |
3.072 |
-0.132 |
118,217 |
159,376 |
+693 |
Mar15 |
141224 |
3.193 |
3.210 |
3.049 |
3.076 |
-0.120 |
72,276 |
210,688 |
+6,214 |
Apr15 |
141224 |
3.108 |
3.128 |
3.007 |
3.026 |
-0.094 |
48,210 |
97,996 |
-15 |
May15 |
141224 |
3.120 |
3.130 |
3.024 |
3.044 |
-0.089 |
18,949 |
83,849 |
+827 |
Jun15 |
141224 |
3.158 |
3.170 |
3.067 |
3.093 |
-0.084 |
5,180 |
32,617 |
+446 |
Jul15 |
141224 |
3.212 |
3.216 |
3.112 |
3.146 |
-0.077 |
5,664 |
30,721 |
-202 |
Aug15 |
141224 |
3.200 |
3.200 |
3.124 |
3.156 |
-0.076 |
5,912 |
26,725 |
+578 |
Sep15 |
141224 |
3.209 |
3.209 |
3.113 |
3.142 |
-0.077 |
4,313 |
22,203 |
+260 |
Oct15 |
141224 |
3.232 |
3.253 |
3.142 |
3.169 |
-0.076 |
13,137 |
47,245 |
+42 |
Nov15 |
141224 |
3.328 |
3.345 |
3.259 |
3.281 |
-0.073 |
2,513 |
27,198 |
-12 |
Dec15 |
141224 |
3.570 |
3.570 |
3.459 |
3.481 |
-0.069 |
2,872 |
26,587 |
+742 |
Jan16 |
141224 |
3.702 |
3.702 |
3.609 |
3.630 |
-0.067 |
4,859 |
31,339 |
+181 |
Feb16 |
141224 |
3.693 |
3.693 |
3.626 |
3.632 |
-0.065 |
565 |
6,123 |
+183 |
Mar16 |
141224 |
3.650 |
3.650 |
3.573 |
3.590 |
-0.062 |
1,743 |
11,962 |
+501 |
Apr16 |
141224 |
3.480 |
3.480 |
3.433 |
3.448 |
-0.045 |
702 |
11,042 |
+51 |
Total Volume and Open Interest |
460,677 |
920,281 |
-2,887 |
Brent Crude Oil(ICE) |
Feb15 |
141224 |
61.63 |
61.71 |
59.37 |
60.24 |
-1.45 |
195,794 |
292,507 |
-3,578 |
Mar15 |
141224 |
62.32 |
62.43 |
60.18 |
61.01 |
-1.43 |
93,370 |
275,198 |
+8,129 |
Apr15 |
141224 |
63.09 |
63.18 |
60.99 |
61.82 |
-1.40 |
36,771 |
93,659 |
+1,330 |
May15 |
141224 |
63.90 |
63.99 |
61.85 |
62.65 |
-1.39 |
21,280 |
60,580 |
+2,616 |
Jun15 |
141224 |
64.70 |
64.77 |
62.69 |
63.46 |
-1.37 |
46,131 |
144,217 |
-2,407 |
Jul15 |
141224 |
65.43 |
65.46 |
63.50 |
64.23 |
-1.33 |
11,083 |
54,779 |
+1,202 |
Aug15 |
141224 |
65.83 |
66.00 |
64.25 |
64.89 |
-1.29 |
5,674 |
39,505 |
+822 |
Sep15 |
141224 |
66.22 |
66.36 |
64.80 |
65.47 |
-1.24 |
9,591 |
49,230 |
-1,053 |
Oct15 |
141224 |
66.69 |
66.91 |
65.46 |
66.05 |
-1.19 |
4,257 |
29,186 |
+901 |
Nov15 |
141224 |
66.66 |
66.66 |
66.66 |
66.66 |
-1.13 |
1,460 |
25,657 |
+232 |
Dec15 |
141224 |
68.00 |
68.17 |
66.45 |
67.26 |
-1.08 |
35,255 |
137,979 |
-2,176 |
Jan16 |
141224 |
67.87 |
67.87 |
67.87 |
67.87 |
-1.03 |
1,947 |
28,571 |
+157 |
Feb16 |
141224 |
68.51 |
68.51 |
68.51 |
68.51 |
-0.97 |
536 |
15,683 |
+139 |
Mar16 |
141224 |
69.11 |
69.11 |
69.11 |
69.11 |
-0.92 |
2,010 |
17,052 |
+203 |
Total Volume and Open Interest |
489,901 |
1,498,071 |
+7,289 |
Gas Oil(ICE) |
Jan15 |
141224 |
557.50 |
559.00 |
537.50 |
543.75 |
-6.75 |
34,748 |
71,998 |
-3,534 |
Feb15 |
141224 |
567.25 |
569.00 |
547.00 |
554.25 |
-6.75 |
46,528 |
113,073 |
+1,195 |
Mar15 |
141224 |
571.25 |
571.50 |
550.25 |
557.25 |
-6.75 |
12,062 |
43,673 |
+289 |
Apr15 |
141224 |
570.75 |
572.25 |
554.25 |
560.25 |
-6.75 |
4,223 |
24,890 |
+759 |
May15 |
141224 |
574.00 |
575.75 |
559.00 |
563.75 |
-6.75 |
2,133 |
22,396 |
+295 |
Jun15 |
141224 |
581.25 |
581.25 |
563.50 |
568.00 |
-6.50 |
9,312 |
39,037 |
-34 |
Jul15 |
141224 |
584.50 |
584.50 |
573.00 |
573.00 |
-6.25 |
1,006 |
11,221 |
+325 |
Aug15 |
141224 |
589.25 |
589.25 |
574.75 |
577.75 |
-6.25 |
593 |
9,475 |
+175 |
Sep15 |
141224 |
588.50 |
588.50 |
579.25 |
582.25 |
-6.25 |
867 |
10,283 |
+135 |
Oct15 |
141224 |
598.25 |
598.25 |
584.00 |
586.75 |
-6.25 |
755 |
11,714 |
+263 |
Total Volume and Open Interest |
119,675 |
429,204 |
+1,778 |
Ethanol(CBOT) |
Jan15 |
141224 |
1.606 |
1.634 |
1.606 |
1.634 |
+0.025 |
540 |
647 |
-430 |
Feb15 |
141224 |
1.581 |
1.596 |
1.575 |
1.575 |
+0.006 |
537 |
2,133 |
+404 |
Mar15 |
141224 |
1.578 |
1.578 |
1.560 |
1.560 |
-0.003 |
44 |
853 |
+23 |
Apr15 |
141224 |
1.559 |
1.559 |
1.559 |
1.559 |
-0.003 |
17 |
585 |
-3 |
May15 |
141224 |
1.568 |
1.568 |
1.568 |
1.568 |
-0.003 |
8 |
530 |
+6 |
Jun15 |
141224 |
1.562 |
1.562 |
1.562 |
1.562 |
-0.003 |
1 |
357 |
+0 |
Jul15 |
141224 |
1.562 |
1.562 |
1.562 |
1.562 |
-0.003 |
2 |
185 |
-1 |
Aug15 |
141224 |
1.560 |
1.560 |
1.560 |
1.560 |
-0.003 |
2 |
227 |
+0 |
Total Volume and Open Interest |
1,166 |
5,684 |
+9 |
WTI Crude Oil(ICE) |
Feb15 |
141224 |
56.95 |
57.11 |
55.07 |
55.84 |
-1.28 |
38,356 |
65,360 |
-5,778 |
Mar15 |
141224 |
57.41 |
57.41 |
55.45 |
56.22 |
-1.26 |
21,675 |
62,899 |
+677 |
Apr15 |
141224 |
57.28 |
57.28 |
55.90 |
56.66 |
-1.21 |
8,436 |
19,231 |
+1,719 |
May15 |
141224 |
57.57 |
57.57 |
56.47 |
57.14 |
-1.15 |
4,992 |
11,339 |
+108 |
Jun15 |
141224 |
58.35 |
58.53 |
56.90 |
57.61 |
-1.08 |
8,396 |
52,683 |
-1,072 |
Jul15 |
141224 |
58.28 |
58.28 |
57.30 |
58.04 |
-1.00 |
1,765 |
11,036 |
-168 |
Aug15 |
141224 |
58.71 |
58.71 |
57.75 |
58.52 |
-0.93 |
1,416 |
4,881 |
-7 |
Sep15 |
141224 |
59.21 |
59.21 |
58.27 |
59.07 |
-0.86 |
1,184 |
15,751 |
+162 |
Oct15 |
141224 |
59.72 |
59.72 |
59.36 |
59.63 |
-0.79 |
262 |
3,577 |
-3 |
Nov15 |
141224 |
60.21 |
60.21 |
60.21 |
60.21 |
-0.73 |
288 |
6,179 |
-163 |
Dec15 |
141224 |
61.19 |
61.19 |
59.92 |
60.78 |
-0.68 |
8,319 |
84,544 |
-988 |
Jan16 |
141224 |
61.22 |
61.22 |
61.22 |
61.22 |
-0.64 |
32 |
6,966 |
+2 |
Feb16 |
141224 |
61.67 |
61.67 |
61.67 |
61.67 |
-0.60 |
12 |
741 |
+1 |
Mar16 |
141224 |
62.13 |
62.13 |
62.13 |
62.13 |
-0.56 |
45 |
2,218 |
+25 |
Apr16 |
141224 |
62.59 |
62.59 |
62.59 |
62.59 |
-0.52 |
4 |
2,717 |
-4 |
May16 |
141224 |
63.06 |
63.06 |
63.06 |
63.06 |
-0.48 |
4 |
2,260 |
+4 |
Total Volume and Open Interest |
99,073 |
417,656 |
-6,584 |
US Dollar Index(ICE) |
Mar15 |
141224 |
90.245 |
90.315 |
90.080 |
90.223 |
-0.102 |
16,464 |
87,679 |
-684 |
Jun15 |
141224 |
90.570 |
90.605 |
90.400 |
90.533 |
-0.112 |
342 |
1,420 |
+187 |
Sep15 |
141224 |
90.880 |
90.915 |
90.715 |
90.768 |
-0.107 |
5 |
680 |
+5 |
Total Volume and Open Interest |
16,817 |
89,789 |
-486 |
Australian Dollar(CME) |
Mar15 |
141224 |
80.59 |
80.78 |
80.57 |
80.63 |
+0.15 |
35,408 |
117,935 |
+1,760 |
Jun15 |
141224 |
80.16 |
80.16 |
80.14 |
80.14 |
+0.15 |
41 |
144 |
+20 |
Sep15 |
141224 |
79.69 |
79.69 |
79.69 |
79.69 |
+0.15 |
0 |
36 |
+0 |
Total Volume and Open Interest |
35,449 |
118,137 |
+1,780 |
British Pound(CME) |
Mar15 |
141224 |
155.10 |
155.48 |
154.95 |
155.44 |
+0.34 |
41,509 |
137,540 |
-707 |
Jun15 |
141224 |
155.23 |
155.33 |
155.23 |
155.33 |
+0.35 |
26 |
184 |
+24 |
Sep15 |
141224 |
155.25 |
155.25 |
155.25 |
155.25 |
+0.35 |
0 |
30 |
+0 |
Total Volume and Open Interest |
41,535 |
137,798 |
-683 |
Canadian Dollar(CME) |
Mar15 |
141224 |
85.88 |
86.13 |
85.75 |
85.89 |
-0.04 |
30,222 |
90,973 |
+217 |
Jun15 |
141224 |
85.69 |
85.87 |
85.57 |
85.71 |
-0.04 |
184 |
7,155 |
-45 |
Sep15 |
141224 |
85.44 |
85.59 |
85.44 |
85.54 |
-0.04 |
29 |
1,575 |
+20 |
Dec15 |
141224 |
85.34 |
85.41 |
85.34 |
85.41 |
-0.05 |
41 |
642 |
+25 |
Total Volume and Open Interest |
30,476 |
100,384 |
+217 |
Japanese Yen(CME) |
Mar15 |
141224 |
82.89 |
83.21 |
82.88 |
83.08 |
+0.19 |
67,955 |
222,207 |
-1,188 |
Jun15 |
141224 |
83.10 |
83.23 |
83.10 |
83.17 |
+0.19 |
82 |
1,967 |
-3 |
Sep15 |
141224 |
83.30 |
83.30 |
83.30 |
83.30 |
+0.19 |
2 |
37 |
+1 |
Total Volume and Open Interest |
68,039 |
224,232 |
-1,190 |
Swiss Franc(CME) |
Mar15 |
141224 |
101.39 |
101.79 |
101.36 |
101.53 |
+0.11 |
22,317 |
54,230 |
+594 |
Jun15 |
141224 |
101.81 |
101.85 |
101.75 |
101.75 |
+0.11 |
4 |
785 |
+0 |
Sep15 |
141224 |
102.08 |
102.08 |
102.03 |
102.03 |
+0.15 |
0 |
140 |
+0 |
Total Volume and Open Interest |
22,324 |
55,190 |
+597 |
EuroFX(CME) |
Mar15 |
141224 |
121.81 |
122.29 |
121.78 |
121.99 |
+0.14 |
96,628 |
371,156 |
+296 |
Jun15 |
141224 |
121.98 |
122.36 |
121.94 |
122.10 |
+0.14 |
112 |
2,454 |
-28 |
Sep15 |
141224 |
122.24 |
122.50 |
122.24 |
122.27 |
+0.14 |
17 |
160 |
+10 |
Total Volume and Open Interest |
96,758 |
373,842 |
+279 |
Mexican Peso(CME) |
Jan15 |
141224 |
679.00 |
679.00 |
679.00 |
679.00 |
+0.88 |
|
|
|
Feb15 |
141224 |
678.00 |
678.00 |
678.00 |
678.00 |
+0.88 |
|
|
|
Total Volume and Open Interest |
17,274 |
131,267 |
-1,276 |
Brazilian Real(CME) |
Jan15 |
141224 |
370.25 |
370.25 |
370.25 |
370.25 |
+1.20 |
590 |
33,455 |
+79 |
Feb15 |
141224 |
367.10 |
367.10 |
367.10 |
367.10 |
+1.20 |
31 |
20,749 |
+8 |
Mar15 |
141224 |
364.65 |
364.65 |
364.65 |
364.65 |
+1.40 |
17 |
1,083 |
+0 |
Apr15 |
141224 |
361.35 |
361.35 |
361.35 |
361.35 |
+1.45 |
|
|
|
Total Volume and Open Interest |
638 |
64,447 |
+87 |
30-Year T-Bonds(CBOT) |
Mar15 |
141224 |
142~280 |
143~090 |
142~110 |
143~050 |
+0~090 |
145,756 |
887,236 |
+1,106 |
Jun15 |
141224 |
156~280 |
157~150 |
156~080 |
157~120 |
+0~100 |
15 |
1,073 |
+9 |
Sep15 |
141224 |
155~280 |
155~280 |
155~180 |
155~280 |
+0~100 |
|
|
|
Total Volume and Open Interest |
145,771 |
888,309 |
+1,115 |
10-Year T-Notes(CBOT) |
Mar15 |
141224 |
125~315 |
126~060 |
125~210 |
125~305 |
-0~015 |
427,537 |
2,591,349 |
-10,095 |
Jun15 |
141224 |
125~050 |
125~080 |
125~050 |
125~050 |
-0~030 |
0 |
1 |
+0 |
Sep15 |
141224 |
124~235 |
124~265 |
124~235 |
124~235 |
-0~030 |
|
|
|
Total Volume and Open Interest |
427,537 |
2,591,350 |
-10,095 |
5-Year T-Notes(CBOT) |
Dec14 |
141224 |
119~016 |
119~034 |
119~000 |
119~034 |
+0~002 |
845 |
5,064 |
-516 |
Mar15 |
141224 |
118~132 |
118~170 |
118~082 |
118~126 |
-0~004 |
301,189 |
1,843,712 |
-4,339 |
Jun15 |
141224 |
117~214 |
117~222 |
117~214 |
117~214 |
-0~006 |
|
|
|
Total Volume and Open Interest |
302,034 |
1,848,776 |
-4,855 |
2 Year T-Notes(CBOT) |
Dec14 |
141224 |
109~190 |
109~192 |
109~174 |
109~186 |
-0~004 |
4,111 |
4,804 |
-1,125 |
Mar15 |
141224 |
109~060 |
109~072 |
109~050 |
109~056 |
-0~004 |
168,311 |
1,230,649 |
-8,770 |
Jun15 |
141224 |
108~246 |
108~256 |
108~246 |
108~246 |
-0~010 |
|
|
|
Total Volume and Open Interest |
172,422 |
1,235,453 |
-9,895 |
Eurodollars(CME) |
Mar15 |
141224 |
99.715 |
99.720 |
99.705 |
99.710 |
-0.005 |
112,324 |
1,112,942 |
+12,196 |
Jun15 |
141224 |
99.550 |
99.560 |
99.535 |
99.545 |
-0.005 |
229,856 |
1,114,726 |
-26,395 |
Sep15 |
141224 |
99.315 |
99.330 |
99.305 |
99.315 |
-0.005 |
195,865 |
940,311 |
+10,750 |
Dec15 |
141224 |
99.035 |
99.060 |
99.030 |
99.040 |
-0.005 |
180,098 |
1,053,042 |
-12,747 |
Mar16 |
141224 |
98.755 |
98.785 |
98.750 |
98.765 |
unch |
137,480 |
895,687 |
+4,510 |
Jun16 |
141224 |
98.485 |
98.525 |
98.485 |
98.500 |
unch |
109,051 |
685,125 |
+715 |
Sep16 |
141224 |
98.245 |
98.280 |
98.235 |
98.255 |
unch |
74,732 |
603,048 |
+4,977 |
Dec16 |
141224 |
98.035 |
98.070 |
98.020 |
98.040 |
unch |
93,929 |
831,081 |
-666 |
Mar17 |
141224 |
97.860 |
97.900 |
97.845 |
97.870 |
+0.005 |
57,219 |
448,037 |
+5,136 |
Jun17 |
141224 |
97.705 |
97.740 |
97.690 |
97.715 |
+0.005 |
46,866 |
439,204 |
-1,497 |
Sep17 |
141224 |
97.580 |
97.615 |
97.560 |
97.590 |
+0.005 |
38,272 |
349,832 |
+4,513 |
Dec17 |
141224 |
97.470 |
97.505 |
97.445 |
97.480 |
+0.005 |
55,405 |
495,724 |
+7,310 |
Mar18 |
141224 |
97.400 |
97.430 |
97.365 |
97.400 |
unch |
42,453 |
305,033 |
+4,222 |
Jun18 |
141224 |
97.345 |
97.360 |
97.290 |
97.330 |
unch |
27,138 |
192,041 |
-2,189 |
Sep18 |
141224 |
97.285 |
97.295 |
97.225 |
97.265 |
-0.005 |
17,287 |
149,940 |
-118 |
Dec18 |
141224 |
97.215 |
97.235 |
97.160 |
97.200 |
-0.010 |
18,869 |
232,540 |
-99 |
Mar19 |
141224 |
97.160 |
97.190 |
97.110 |
97.155 |
-0.010 |
9,258 |
124,049 |
-802 |
Jun19 |
141224 |
97.130 |
97.145 |
97.060 |
97.110 |
-0.010 |
9,716 |
85,363 |
-1,245 |
Total Volume and Open Interest |
1,490,215 |
10,338,944 |
+15,474 |
Ultra T-Bond(CBOT) |
Dec14 |
141219 |
164~04 |
164~10 |
163~13 |
164~10 |
+0~29 |
1,738 |
2,716 |
-1,514 |
Mar15 |
141224 |
162~09 |
163~03 |
161~14 |
162~26 |
+0~19 |
45,015 |
529,408 |
+507 |
Jun15 |
141224 |
161~26 |
161~26 |
161~07 |
161~26 |
+0~19 |
|
|
|
Total Volume and Open Interest |
45,015 |
529,408 |
+507 |
30 Day Federal Funds(CBOT) |
Dec14 |
141224 |
99.875 |
99.880 |
99.875 |
99.878 |
unch |
0 |
62,181 |
+0 |
Jan15 |
141224 |
99.880 |
99.880 |
99.880 |
99.880 |
unch |
316 |
53,078 |
-44 |
Feb15 |
141224 |
99.870 |
99.875 |
99.870 |
99.875 |
unch |
1,517 |
63,365 |
-288 |
Mar15 |
141224 |
99.865 |
99.865 |
99.865 |
99.865 |
unch |
2,226 |
73,573 |
+873 |
Apr15 |
141224 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
7,089 |
74,069 |
+1,281 |
May15 |
141224 |
99.830 |
99.830 |
99.825 |
99.830 |
unch |
18,954 |
94,044 |
-2,503 |
Total Volume and Open Interest |
52,659 |
739,765 |
+2,176 |
3-Mth Euro-Yen(CME) |
Mar15 |
141224 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
141224 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Sep15 |
141224 |
99.830 |
99.830 |
99.830 |
99.830 |
unch |
|
|
|
Dec15 |
141224 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Mar16 |
141224 |
99.690 |
99.690 |
99.690 |
99.690 |
unch |
|
|
|
Jun16 |
141224 |
99.550 |
99.550 |
99.550 |
99.550 |
unch |
|
|
|
Sep16 |
141224 |
99.410 |
99.410 |
99.410 |
99.410 |
unch |
|
|
|
Dec16 |
141224 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
|
|
|
Mar17 |
141224 |
99.610 |
99.610 |
99.610 |
99.610 |
unch |
|
|
|
Jun17 |
141224 |
99.470 |
99.470 |
99.470 |
99.470 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar15 |
141225 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
141225 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
1 |
+0 |
Sep15 |
141225 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
141225 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
0 |
33 |
+0 |
Mar16 |
141225 |
99.69 |
99.69 |
99.69 |
99.69 |
unch |
|
|
|
Jun16 |
141225 |
99.55 |
99.55 |
99.55 |
99.55 |
unch |
|
|
|
Sep16 |
141225 |
99.41 |
99.41 |
99.41 |
99.41 |
unch |
|
|
|
Dec16 |
141225 |
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 |
141225 |
147.70 |
147.89 |
147.60 |
147.83 |
+0.07 |
277 |
19,974 |
-9 |
Jun15 |
141225 |
147.33 |
147.33 |
147.33 |
147.33 |
+0.07 |
|
|
|
Sep15 |
141225 |
146.76 |
146.76 |
146.76 |
146.76 |
+0.07 |
|
|
|
Total Volume and Open Interest |
277 |
19,974 |
-9 |
Euro-Bund(EUREX) |
Mar15 |
141223 |
155.13 |
155.31 |
154.92 |
155.17 |
+0.12 |
353,954 |
1,121,207 |
+15,753 |
Jun15 |
141223 |
153.04 |
153.10 |
153.04 |
153.10 |
+0.13 |
70 |
628 |
-31 |
Sep15 |
141223 |
152.87 |
152.87 |
152.87 |
152.87 |
+0.12 |
0 |
1 |
+0 |
Total Volume and Open Interest |
354,024 |
1,121,836 |
+15,722 |
Euro-Bobl(EUREX) |
Mar15 |
141223 |
130.02 |
130.05 |
129.95 |
130.00 |
-0.02 |
208,208 |
842,216 |
+3,737 |
Jun15 |
141223 |
128.34 |
128.34 |
128.34 |
128.34 |
-0.02 |
0 |
39 |
+0 |
Sep15 |
141223 |
129.70 |
129.70 |
129.70 |
129.70 |
-0.02 |
|
|
|
Total Volume and Open Interest |
208,208 |
842,255 |
+3,737 |
3-Mth Euribor(EUREX) |
Dec14 |
141215 |
99.918 |
99.918 |
99.918 |
99.918 |
-0.002 |
0 |
3,039 |
+0 |
Mar15 |
141223 |
99.915 |
99.915 |
99.915 |
99.915 |
unch |
0 |
3,951 |
+0 |
Jun15 |
141223 |
99.935 |
99.935 |
99.935 |
99.935 |
unch |
2 |
2,881 |
-2 |
Total Volume and Open Interest |
74 |
57,596 |
+12 |
Long Gilt(LIFFE) |
Dec14 |
141224 |
119~04 |
119~05 |
119~01 |
119~01 |
-0~08 |
122 |
15,566 |
+90 |
Mar15 |
141224 |
118~14 |
118~14 |
118~01 |
118~07 |
-0~08 |
57,082 |
398,261 |
-1,975 |
Total Volume and Open Interest |
57,204 |
413,827 |
-1,885 |
3-Mth Short Sterling(LIFFE) |
Mar15 |
141224 |
99.39 |
99.39 |
99.38 |
99.39 |
+0.01 |
11,163 |
387,557 |
+1,494 |
Jun15 |
141224 |
99.33 |
99.34 |
99.32 |
99.34 |
+0.01 |
15,955 |
475,288 |
-58 |
Sep15 |
141224 |
99.23 |
99.25 |
99.23 |
99.24 |
unch |
9,685 |
397,570 |
-266 |
Dec15 |
141224 |
99.12 |
99.13 |
99.11 |
99.12 |
unch |
17,218 |
310,071 |
-1,021 |
Mar16 |
141224 |
98.98 |
98.99 |
98.97 |
98.98 |
-0.01 |
11,099 |
276,022 |
+543 |
Jun16 |
141224 |
98.85 |
98.85 |
98.83 |
98.84 |
-0.01 |
10,191 |
201,445 |
+1,290 |
Total Volume and Open Interest |
128,996 |
2,981,738 |
+113 |
3-Mth Euribor(LIFFE) |
Mar15 |
141224 |
99.915 |
99.920 |
99.910 |
99.920 |
+0.005 |
23,244 |
405,168 |
-2,762 |
Jun15 |
141224 |
99.935 |
99.940 |
99.930 |
99.935 |
unch |
19,029 |
321,178 |
-251 |
Sep15 |
141224 |
99.940 |
99.950 |
99.940 |
99.945 |
+0.005 |
17,269 |
337,192 |
-1,606 |
Total Volume and Open Interest |
133,715 |
2,833,124 |
-3,423 |
3-Mth Aus T-Bills(SFE) |
Mar15 |
141224 |
97.46 |
97.46 |
97.44 |
97.46 |
unch |
11,424 |
224,478 |
+477 |
Jun15 |
141224 |
97.56 |
97.57 |
97.53 |
97.55 |
-0.01 |
13,405 |
224,446 |
-3,690 |
Sep15 |
141224 |
97.61 |
97.61 |
97.57 |
97.59 |
-0.02 |
5,205 |
163,352 |
-2,292 |
Dec15 |
141224 |
97.61 |
97.61 |
97.58 |
97.60 |
-0.02 |
8,875 |
112,029 |
-716 |
Mar16 |
141224 |
97.61 |
97.61 |
97.56 |
97.58 |
-0.02 |
5,177 |
76,966 |
-265 |
Jun16 |
141224 |
97.58 |
97.58 |
97.53 |
97.55 |
-0.03 |
3,083 |
48,373 |
+1,386 |
Sep16 |
141224 |
97.54 |
97.54 |
97.51 |
97.51 |
-0.03 |
982 |
29,110 |
-65 |
Dec16 |
141224 |
97.48 |
97.48 |
97.47 |
97.47 |
-0.03 |
1,278 |
17,051 |
-138 |
Mar17 |
141224 |
97.42 |
97.42 |
97.42 |
97.42 |
-0.02 |
314 |
4,022 |
+0 |
Jun17 |
141224 |
97.36 |
97.36 |
97.36 |
97.36 |
-0.02 |
1 |
3,103 |
-99 |
Total Volume and Open Interest |
49,844 |
906,672 |
-5,302 |
10-Year Aus T-Bonds(SFE) |
Mar15 |
141224 |
97.14 |
97.15 |
97.08 |
97.10 |
-0.05 |
42,834 |
617,614 |
-824 |
Jun15 |
141224 |
97.10 |
97.10 |
97.10 |
97.10 |
-0.05 |
|
|
|
Total Volume and Open Interest |
42,834 |
617,614 |
-824 |
3-Year Aus T-Bonds(SFE) |
Mar15 |
141224 |
97.79 |
97.79 |
97.74 |
97.77 |
-0.02 |
55,813 |
616,656 |
-5,675 |
Jun15 |
141224 |
97.77 |
97.77 |
97.77 |
97.77 |
-0.02 |
|
|
|
Total Volume and Open Interest |
55,813 |
616,656 |
-5,675 |
Gold(CMX) |
Dec14 |
141224 |
1177.0 |
1179.3 |
1173.5 |
1173.5 |
-4.4 |
223 |
586 |
+2 |
Feb15 |
141224 |
1176.8 |
1181.2 |
1172.7 |
1173.5 |
-4.5 |
132,152 |
224,241 |
+274 |
Apr15 |
141224 |
1177.7 |
1181.0 |
1173.7 |
1174.3 |
-4.4 |
3,944 |
55,900 |
+683 |
Jun15 |
141224 |
1178.3 |
1181.5 |
1174.4 |
1174.9 |
-4.4 |
726 |
35,038 |
+25 |
Aug15 |
141224 |
1179.6 |
1179.6 |
1175.5 |
1175.5 |
-4.4 |
512 |
9,517 |
-246 |
Oct15 |
141224 |
1176.1 |
1176.1 |
1176.1 |
1176.1 |
-4.4 |
470 |
3,303 |
-45 |
Dec15 |
141224 |
1182.6 |
1182.6 |
1176.9 |
1176.9 |
-4.4 |
415 |
22,494 |
+158 |
Feb16 |
141224 |
1178.0 |
1178.0 |
1178.0 |
1178.0 |
-4.4 |
3 |
2,399 |
-3 |
Apr16 |
141224 |
1179.3 |
1179.3 |
1179.3 |
1179.3 |
-4.4 |
15 |
510 |
-6 |
Jun16 |
141224 |
1180.8 |
1180.8 |
1180.8 |
1180.8 |
-4.4 |
0 |
4,593 |
+0 |
Aug16 |
141224 |
1182.7 |
1182.7 |
1182.7 |
1182.7 |
-4.4 |
0 |
1 |
+0 |
Oct16 |
141224 |
1184.9 |
1184.9 |
1184.9 |
1184.9 |
-4.3 |
|
|
|
Total Volume and Open Interest |
138,789 |
374,716 |
+806 |
Silver(CMX) |
Dec14 |
141224 |
1568.0 |
1568.0 |
1567.3 |
1567.3 |
-5.7 |
68 |
35 |
-66 |
Mar15 |
141224 |
1577.5 |
1586.5 |
1568.0 |
1571.0 |
-5.7 |
33,486 |
101,616 |
+1,741 |
May15 |
141224 |
1582.5 |
1584.5 |
1574.1 |
1574.1 |
-5.7 |
561 |
10,989 |
-154 |
Jul15 |
141224 |
1587.5 |
1588.0 |
1577.0 |
1577.0 |
-5.7 |
394 |
8,095 |
+198 |
Sep15 |
141224 |
1582.0 |
1582.5 |
1579.8 |
1579.8 |
-5.7 |
35 |
4,456 |
+1 |
Dec15 |
141224 |
1593.0 |
1593.0 |
1583.8 |
1583.8 |
-5.7 |
87 |
14,608 |
-3 |
Mar16 |
141224 |
1588.5 |
1588.5 |
1588.5 |
1588.5 |
-5.7 |
0 |
526 |
+0 |
Total Volume and Open Interest |
34,931 |
149,820 |
+1,719 |
Platinum(NYMEX) |
Jan15 |
141224 |
1192.8 |
1194.5 |
1185.7 |
1191.1 |
-0.6 |
18,376 |
17,350 |
-7,554 |
Apr15 |
141224 |
1193.8 |
1195.0 |
1187.0 |
1192.3 |
-0.5 |
11,393 |
49,455 |
+7,255 |
Jul15 |
141224 |
1192.0 |
1194.2 |
1191.6 |
1193.8 |
-0.5 |
10 |
307 |
-2 |
Oct15 |
141224 |
1196.0 |
1196.0 |
1196.0 |
1196.0 |
-0.5 |
1 |
15 |
+1 |
Total Volume and Open Interest |
29,789 |
67,135 |
-299 |
Palladium(NYMEX) |
Dec14 |
141224 |
815.55 |
815.55 |
807.80 |
807.80 |
-6.25 |
7 |
66 |
-35 |
Mar15 |
141224 |
811.10 |
815.20 |
804.70 |
807.80 |
-6.25 |
3,433 |
31,696 |
+285 |
Jun15 |
141224 |
813.10 |
813.10 |
808.45 |
808.45 |
-6.30 |
12 |
429 |
+7 |
Total Volume and Open Interest |
3,453 |
32,205 |
+257 |
Copper(CMX) |
Dec14 |
141224 |
289.50 |
289.50 |
287.45 |
287.45 |
-2.75 |
164 |
370 |
-103 |
Mar15 |
141224 |
286.65 |
287.40 |
284.40 |
285.35 |
-1.25 |
24,295 |
108,650 |
-242 |
May15 |
141224 |
286.50 |
287.15 |
284.50 |
285.25 |
-1.35 |
1,384 |
23,224 |
+221 |
Jul15 |
141224 |
285.50 |
285.60 |
284.00 |
285.50 |
-1.30 |
377 |
5,594 |
+142 |
Sep15 |
141224 |
287.40 |
287.40 |
285.90 |
285.90 |
-1.25 |
319 |
5,931 |
+180 |
Total Volume and Open Interest |
26,951 |
151,908 |
+279 |
DJIA Index(CBOT) |
Mar15 |
141224 |
17972 |
18010 |
17970 |
17988 |
+12 |
788 |
4,332 |
+381 |
Jun15 |
141224 |
17903 |
17903 |
17887 |
17903 |
+16 |
0 |
60 |
+0 |
Sep15 |
141224 |
17813 |
17813 |
17797 |
17813 |
+16 |
|
|
|
Dec15 |
141224 |
17723 |
17723 |
17707 |
17723 |
+16 |
|
|
|
Total Volume and Open Interest |
788 |
4,392 |
+381 |
E-mini DJIA Index(CBOT) |
Dec14 |
141219 |
17786 |
17911 |
17755 |
17755 |
-31 |
38,339 |
62,017 |
-8,208 |
Mar15 |
141224 |
17974 |
18031 |
17965 |
17988 |
+12 |
94,360 |
107,239 |
-839 |
Jun15 |
141224 |
17880 |
17940 |
17880 |
17903 |
+16 |
9 |
144 |
+3 |
Sep15 |
141224 |
17813 |
17813 |
17813 |
17813 |
+16 |
0 |
4 |
+0 |
Total Volume and Open Interest |
94,369 |
107,387 |
-836 |
S & P 500(CME) |
Mar15 |
141224 |
2078.20 |
2083.50 |
2077.00 |
2078.80 |
-0.10 |
9,074 |
117,799 |
-975 |
Jun15 |
141224 |
2076.70 |
2076.70 |
2072.10 |
2072.10 |
+0.10 |
6 |
3,728 |
+12 |
Sep15 |
141224 |
2065.50 |
2068.40 |
2065.50 |
2065.50 |
+0.10 |
0 |
99 |
+0 |
Dec15 |
141224 |
2059.60 |
2062.50 |
2059.60 |
2059.60 |
+0.10 |
0 |
5 |
+0 |
Total Volume and Open Interest |
9,080 |
121,631 |
-963 |
S & P 500 E-Mini(Globex) |
Mar15 |
141224 |
2078.75 |
2083.50 |
2077.00 |
2078.75 |
-0.25 |
858,554 |
2,719,678 |
-509 |
Jun15 |
141224 |
2071.75 |
2076.50 |
2070.50 |
2072.00 |
unch |
1,495 |
3,758 |
+502 |
Total Volume and Open Interest |
860,052 |
2,724,157 |
-8 |
NASDAQ 100(CME) |
Mar15 |
141224 |
4281.80 |
4300.00 |
4277.00 |
4282.50 |
+4.50 |
1,004 |
5,911 |
+354 |
Jun15 |
141224 |
4274.80 |
4274.80 |
4274.80 |
4274.80 |
+4.50 |
|
|
|
Sep15 |
141224 |
4260.50 |
4260.50 |
4260.50 |
4260.50 |
+4.50 |
|
|
|
Total Volume and Open Interest |
1,004 |
5,911 |
+354 |
NASDAQ 100 E-Mini(Globex) |
Mar15 |
141224 |
4278.00 |
4298.50 |
4276.50 |
4282.50 |
+4.50 |
164,830 |
341,652 |
-2,994 |
Jun15 |
141224 |
4287.50 |
4289.00 |
4274.80 |
4274.80 |
+4.50 |
31 |
159 |
-7 |
Total Volume and Open Interest |
164,861 |
341,827 |
-3,001 |
S & P Midcap 400(CME) |
Mar15 |
141224 |
1461.90 |
1461.90 |
1461.90 |
1461.90 |
+3.50 |
426 |
482 |
+415 |
Jun15 |
141224 |
1459.90 |
1459.90 |
1459.90 |
1459.90 |
+3.50 |
|
|
|
Sep15 |
141224 |
1457.70 |
1457.70 |
1457.70 |
1457.70 |
+3.50 |
|
|
|
Total Volume and Open Interest |
426 |
482 |
+415 |
Volatility Index(CBOE) |
Dec14 |
141217 |
23.10 |
23.20 |
21.75 |
22.30 |
-0.80 |
115,437 |
62,055 |
-10,519 |
Jan15 |
141224 |
15.95 |
16.25 |
15.80 |
16.22 |
+0.30 |
63,833 |
143,557 |
+491 |
Feb15 |
141224 |
16.80 |
16.95 |
16.65 |
16.92 |
+0.20 |
27,437 |
57,634 |
+2,482 |
Mar15 |
141224 |
17.26 |
17.43 |
17.10 |
17.37 |
+0.10 |
10,712 |
34,297 |
+115 |
Total Volume and Open Interest |
117,874 |
304,746 |
+5,884 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar15 |
141224 |
17975 |
17975 |
17855 |
17900 |
-35 |
7,668 |
60,832 |
-32 |
Jun15 |
141224 |
17895 |
17895 |
17895 |
17895 |
-35 |
0 |
2 |
+0 |
Total Volume and Open Interest |
7,668 |
60,834 |
-32 |
Nikkei 225(SGX) |
Mar15 |
141225 |
17800 |
17850 |
17740 |
17755 |
-50 |
20,795 |
271,326 |
-2,752 |
Jun15 |
141225 |
17660 |
17660 |
17660 |
17660 |
-50 |
55 |
2,813 |
+171 |
Sep15 |
141225 |
17650 |
17650 |
17650 |
17650 |
-50 |
0 |
5 |
+0 |
Total Volume and Open Interest |
20,850 |
286,422 |
-2,581 |
CAC 40(EURONEXT) |
Jan15 |
141224 |
4324.5 |
4333.5 |
4301.5 |
4306.0 |
-15.0 |
70,763 |
225,003 |
-16,407 |
Feb15 |
141224 |
4310.0 |
4310.0 |
4305.0 |
4305.5 |
-15.5 |
5 |
31 |
-7 |
Mar15 |
141224 |
4331.5 |
4331.5 |
4302.5 |
4306.0 |
-16.5 |
378 |
9,424 |
+83 |
Total Volume and Open Interest |
71,146 |
234,469 |
-16,331 |
Hang Seng Index(HKFE) |
Dec14 |
141224 |
23360 |
23465 |
23320 |
23400 |
+36 |
82,585 |
82,379 |
-11,261 |
Jan15 |
141224 |
23380 |
23480 |
23347 |
23403 |
+23 |
29,434 |
39,071 |
+22,275 |
Total Volume and Open Interest |
112,447 |
125,880 |
+11,111 |
DAX(EUREX) |
Dec14 |
141219 |
9910.0 |
9922.5 |
9726.5 |
9751.5 |
-44.5 |
195,946 |
61,131 |
-20,667 |
Mar15 |
141223 |
9928.5 |
9949.0 |
9865.0 |
9930.0 |
+41.0 |
135,848 |
123,417 |
+6,020 |
Jun15 |
141223 |
9929.5 |
9964.5 |
9890.0 |
9946.5 |
+40.0 |
178 |
1,957 |
+14 |
Total Volume and Open Interest |
151,624 |
125,374 |
-32,081 |
FT-SE 100(EURONEXT) |
Mar15 |
141224 |
6565.00 |
6585.00 |
6553.00 |
6572.00 |
+33.00 |
74,038 |
558,096 |
+1,432 |
Jun15 |
141224 |
6514.00 |
6514.00 |
6514.00 |
6514.00 |
+33.00 |
170 |
489 |
+80 |
Sep15 |
141224 |
6467.50 |
6467.50 |
6467.50 |
6467.50 |
+33.00 |
10 |
15 |
+10 |
Total Volume and Open Interest |
74,218 |
558,600 |
+1,522 |
SPI 200(SFE) |
Mar15 |
141224 |
5337.0 |
5374.0 |
5322.0 |
5367.0 |
+28.0 |
35,258 |
207,330 |
+2,031 |
Jun15 |
141224 |
5362.0 |
5362.0 |
5362.0 |
5362.0 |
+28.0 |
132 |
2,747 |
+80 |
Sep15 |
141224 |
5310.0 |
5310.0 |
5310.0 |
5310.0 |
+28.0 |
172 |
1,908 |
-12 |
Total Volume and Open Interest |
35,580 |
213,495 |
+2,453 |
FTSE MIB(ISE) |
Mar15 |
141223 |
19135.00 |
19430.00 |
19065.00 |
19330.00 |
+220.00 |
38,666 |
44,958 |
+205 |
Jun15 |
141223 |
18970.00 |
18970.00 |
18970.00 |
18970.00 |
+646.00 |
7 |
7 |
+3 |
Sep15 |
141223 |
18883.00 |
18883.00 |
18883.00 |
18883.00 |
+646.00 |
|
|
|
Total Volume and Open Interest |
38,673 |
44,965 |
-20,152 |
KOSPI 200(KFE) |
Mar15 |
141224 |
247.10 |
248.80 |
246.85 |
248.35 |
+1.15 |
118,476 |
109,497 |
+922 |
Jun15 |
141224 |
247.95 |
249.80 |
247.90 |
249.45 |
+1.30 |
130 |
1,606 |
+18 |
Sep15 |
141224 |
250.85 |
250.85 |
250.85 |
250.85 |
+1.15 |
0 |
736 |
+0 |
Total Volume and Open Interest |
118,606 |
112,565 |
+1,240 |
GSCI(CME) |
Jan15 |
141224 |
431.10 |
441.55 |
431.10 |
431.10 |
-10.35 |
29 |
10,793 |
-16 |
Feb15 |
141224 |
433.10 |
443.55 |
433.10 |
433.10 |
-10.35 |
|
|
|
Mar15 |
141224 |
438.10 |
448.55 |
438.10 |
438.10 |
-10.35 |
|
|
|
Total Volume and Open Interest |
29 |
10,793 |
-16 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|