|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri December 26, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan15 |
141226 |
1028.50 |
1048.50 |
1028.50 |
1047.50 |
+18.75 |
68,196 |
98,067 |
-9,126 |
Mar15 |
141226 |
1036.25 |
1054.75 |
1035.50 |
1054.00 |
+18.75 |
56,863 |
268,749 |
+6,337 |
May15 |
141226 |
1044.75 |
1061.25 |
1043.50 |
1061.00 |
+18.50 |
13,980 |
100,210 |
+1,430 |
Jul15 |
141226 |
1049.75 |
1066.25 |
1048.25 |
1066.00 |
+17.75 |
9,652 |
84,687 |
+514 |
Aug15 |
141226 |
1050.00 |
1064.25 |
1047.25 |
1064.25 |
+17.00 |
248 |
4,993 |
+10 |
Sep15 |
141226 |
1035.50 |
1044.25 |
1028.50 |
1044.25 |
+15.75 |
245 |
1,722 |
+10 |
Nov15 |
141226 |
1015.50 |
1029.75 |
1015.50 |
1029.00 |
+14.75 |
4,612 |
95,945 |
+97 |
Jan16 |
141226 |
1023.00 |
1034.00 |
1019.25 |
1034.00 |
+14.75 |
62 |
1,635 |
+11 |
Mar16 |
141226 |
1025.00 |
1038.75 |
1024.50 |
1038.75 |
+14.25 |
42 |
920 |
+6 |
May16 |
141226 |
1040.75 |
1040.75 |
1027.00 |
1040.75 |
+13.75 |
19 |
356 |
+0 |
Jul16 |
141226 |
1045.75 |
1045.75 |
1032.00 |
1045.75 |
+13.75 |
12 |
319 |
+1 |
Aug16 |
141226 |
1044.75 |
1044.75 |
1031.75 |
1044.75 |
+13.00 |
0 |
28 |
+0 |
Sep16 |
141226 |
1029.00 |
1029.00 |
1016.00 |
1029.00 |
+13.00 |
0 |
13 |
+0 |
Nov16 |
141226 |
1010.00 |
1017.75 |
1004.75 |
1017.75 |
+13.00 |
16 |
2,200 |
+5 |
Total Volume and Open Interest |
153,947 |
660,066 |
-705 |
Soybean Meal(CBOT) |
Jan15 |
141226 |
371.20 |
380.50 |
370.50 |
379.70 |
+8.30 |
20,655 |
32,369 |
-2,892 |
Mar15 |
141226 |
355.70 |
362.20 |
355.00 |
361.80 |
+6.10 |
28,270 |
179,799 |
+3,374 |
May15 |
141226 |
347.80 |
353.50 |
347.20 |
353.10 |
+5.30 |
8,286 |
56,401 |
+793 |
Jul15 |
141226 |
346.70 |
351.30 |
345.80 |
350.80 |
+4.40 |
3,679 |
46,259 |
+650 |
Aug15 |
141226 |
345.80 |
349.90 |
345.50 |
349.50 |
+4.00 |
255 |
7,708 |
+12 |
Sep15 |
141226 |
344.20 |
347.60 |
343.80 |
347.40 |
+3.60 |
439 |
6,045 |
+175 |
Oct15 |
141226 |
341.10 |
341.40 |
338.30 |
341.40 |
+3.10 |
134 |
5,571 |
+34 |
Dec15 |
141226 |
336.80 |
340.40 |
336.60 |
339.60 |
+2.90 |
489 |
20,446 |
-49 |
Jan16 |
141226 |
339.90 |
339.90 |
337.10 |
339.90 |
+2.80 |
1 |
1,286 |
+1 |
Mar16 |
141226 |
341.30 |
341.30 |
338.60 |
341.30 |
+2.70 |
1 |
718 |
+1 |
Total Volume and Open Interest |
62,209 |
357,019 |
+2,099 |
Soybean Oil(CBOT) |
Jan15 |
141226 |
32.04 |
32.71 |
32.04 |
32.46 |
+0.53 |
24,971 |
23,123 |
-9,203 |
Mar15 |
141226 |
32.16 |
32.84 |
32.15 |
32.59 |
+0.54 |
44,215 |
177,485 |
+8,824 |
May15 |
141226 |
32.32 |
33.05 |
32.32 |
32.81 |
+0.54 |
10,611 |
52,959 |
+2,513 |
Jul15 |
141226 |
32.57 |
33.24 |
32.56 |
33.01 |
+0.54 |
4,254 |
46,186 |
+500 |
Aug15 |
141226 |
32.60 |
33.14 |
32.51 |
33.05 |
+0.54 |
156 |
7,426 |
+1 |
Sep15 |
141226 |
32.63 |
33.02 |
32.49 |
33.02 |
+0.53 |
203 |
6,407 |
+60 |
Oct15 |
141226 |
32.77 |
32.77 |
32.22 |
32.77 |
+0.55 |
121 |
6,102 |
+37 |
Dec15 |
141226 |
32.44 |
32.82 |
32.15 |
32.69 |
+0.54 |
972 |
30,943 |
+357 |
Jan16 |
141226 |
32.80 |
32.80 |
32.26 |
32.80 |
+0.54 |
20 |
1,620 |
+4 |
Mar16 |
141226 |
33.01 |
33.01 |
32.47 |
33.01 |
+0.54 |
6 |
1,227 |
-4 |
Total Volume and Open Interest |
85,529 |
355,202 |
+3,089 |
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 |
141226 |
410.25 |
415.00 |
405.75 |
414.75 |
+7.00 |
90,856 |
651,265 |
-3,856 |
May15 |
141226 |
418.00 |
423.25 |
414.25 |
423.00 |
+6.75 |
12,290 |
162,024 |
+255 |
Jul15 |
141226 |
424.25 |
430.00 |
420.75 |
429.75 |
+6.75 |
8,698 |
152,317 |
+1,346 |
Sep15 |
141226 |
426.75 |
432.75 |
424.00 |
432.50 |
+6.25 |
3,414 |
41,273 |
+583 |
Dec15 |
141226 |
434.00 |
439.25 |
430.00 |
439.00 |
+6.75 |
6,263 |
181,286 |
+1,286 |
Mar16 |
141226 |
441.75 |
447.00 |
439.00 |
446.75 |
+6.25 |
452 |
26,052 |
+70 |
May16 |
141226 |
450.00 |
452.75 |
445.50 |
452.75 |
+6.00 |
83 |
2,128 |
-11 |
Jul16 |
141226 |
450.00 |
456.50 |
450.00 |
456.50 |
+6.00 |
131 |
2,912 |
+93 |
Sep16 |
141226 |
443.00 |
443.00 |
438.75 |
442.75 |
+4.00 |
15 |
742 |
-3 |
Dec16 |
141226 |
430.75 |
434.50 |
427.25 |
434.50 |
+3.75 |
67 |
6,855 |
+17 |
Total Volume and Open Interest |
122,272 |
1,227,423 |
-218 |
Wheat(CBOT) |
Mar15 |
141226 |
614.50 |
616.75 |
607.50 |
610.75 |
-0.75 |
31,415 |
208,531 |
+1,745 |
May15 |
141226 |
617.75 |
620.00 |
611.00 |
614.75 |
-0.50 |
5,808 |
57,142 |
+283 |
Jul15 |
141226 |
617.50 |
620.75 |
612.50 |
616.50 |
unch |
4,697 |
61,586 |
+319 |
Sep15 |
141226 |
625.00 |
627.50 |
623.00 |
623.25 |
-0.75 |
1,302 |
15,444 |
+224 |
Dec15 |
141226 |
635.75 |
637.25 |
630.75 |
633.75 |
+0.50 |
2,409 |
27,781 |
+413 |
Mar16 |
141226 |
637.50 |
642.50 |
634.25 |
638.00 |
+1.00 |
898 |
3,680 |
+615 |
Total Volume and Open Interest |
46,550 |
374,826 |
+3,604 |
Wheat(KCBT) |
Mar15 |
141226 |
646.00 |
649.25 |
642.25 |
644.25 |
+0.25 |
7,450 |
76,558 |
-127 |
May15 |
141226 |
651.75 |
653.00 |
647.25 |
649.00 |
+0.50 |
2,206 |
20,915 |
+199 |
Jul15 |
141226 |
658.00 |
658.00 |
652.50 |
654.00 |
+0.75 |
1,502 |
21,323 |
-260 |
Sep15 |
141226 |
664.75 |
665.50 |
662.00 |
663.50 |
+0.25 |
305 |
4,954 |
+97 |
Dec15 |
141226 |
677.25 |
677.25 |
674.50 |
675.25 |
+0.75 |
222 |
5,002 |
+62 |
Mar16 |
141226 |
680.50 |
680.50 |
680.00 |
680.50 |
+0.50 |
24 |
367 |
+0 |
Total Volume and Open Interest |
11,743 |
129,362 |
-9 |
Wheat(MGE) |
Mar15 |
141226 |
633.75 |
637.00 |
630.00 |
631.50 |
-1.00 |
4,015 |
38,717 |
-730 |
May15 |
141226 |
643.50 |
643.75 |
638.00 |
639.00 |
-1.50 |
1,686 |
12,957 |
+815 |
Jul15 |
141226 |
652.50 |
652.50 |
646.25 |
648.00 |
-1.00 |
420 |
7,882 |
+124 |
Sep15 |
141226 |
657.25 |
657.25 |
655.00 |
655.00 |
-1.75 |
143 |
4,546 |
+31 |
Dec15 |
141226 |
664.00 |
664.00 |
664.00 |
664.00 |
-2.25 |
105 |
3,917 |
+25 |
Total Volume and Open Interest |
6,398 |
68,900 |
+278 |
Oats(CBOT) |
Mar15 |
141226 |
307.75 |
309.50 |
305.00 |
306.00 |
-1.75 |
174 |
6,448 |
-25 |
May15 |
141226 |
311.25 |
312.00 |
305.25 |
308.50 |
-2.00 |
81 |
1,312 |
+30 |
Jul15 |
141226 |
311.75 |
313.75 |
311.75 |
311.75 |
-2.00 |
0 |
346 |
+0 |
Sep15 |
141226 |
310.00 |
312.00 |
310.00 |
310.00 |
-2.00 |
0 |
31 |
+0 |
Total Volume and Open Interest |
256 |
8,251 |
+6 |
Rough Rice(CBOT) |
Jan15 |
141226 |
12.12 |
12.24 |
12.12 |
12.16 |
+0.04 |
530 |
2,172 |
-423 |
Mar15 |
141226 |
12.48 |
12.50 |
12.35 |
12.39 |
+0.04 |
532 |
6,860 |
+62 |
May15 |
141226 |
12.64 |
12.65 |
12.62 |
12.65 |
+0.03 |
2 |
453 |
+1 |
Jul15 |
141226 |
12.82 |
12.82 |
12.79 |
12.82 |
+0.03 |
0 |
11 |
+0 |
Total Volume and Open Interest |
1,064 |
9,522 |
-360 |
Live Cattle(CME) |
Dec14 |
141226 |
162.750 |
164.800 |
162.185 |
164.750 |
+2.250 |
1,295 |
3,159 |
-995 |
Feb15 |
141226 |
161.000 |
163.000 |
160.130 |
162.485 |
+1.910 |
16,660 |
121,499 |
-225 |
Apr15 |
141226 |
159.985 |
161.900 |
159.100 |
161.485 |
+2.085 |
8,794 |
74,579 |
+1,409 |
Jun15 |
141226 |
151.985 |
153.130 |
150.735 |
152.800 |
+1.225 |
3,918 |
43,407 |
-345 |
Aug15 |
141226 |
150.075 |
150.650 |
148.550 |
150.150 |
+0.300 |
2,434 |
11,237 |
-24 |
Oct15 |
141226 |
151.235 |
151.750 |
149.825 |
151.550 |
+0.475 |
1,590 |
7,836 |
+470 |
Total Volume and Open Interest |
35,341 |
267,964 |
+319 |
Feeder Cattle(CME) |
Jan15 |
141226 |
215.250 |
216.700 |
210.250 |
213.735 |
-1.015 |
2,994 |
9,865 |
-1,218 |
Mar15 |
141226 |
213.050 |
214.985 |
208.500 |
211.900 |
-0.835 |
4,075 |
13,479 |
+688 |
Apr15 |
141226 |
213.800 |
214.880 |
209.285 |
212.700 |
-0.835 |
603 |
3,755 |
-58 |
May15 |
141226 |
215.400 |
215.400 |
209.850 |
213.300 |
-0.550 |
783 |
6,459 |
-3 |
Aug15 |
141226 |
217.100 |
217.100 |
211.550 |
215.000 |
-0.535 |
496 |
5,095 |
+39 |
Sep15 |
141226 |
215.100 |
215.550 |
210.880 |
213.985 |
-0.815 |
53 |
569 |
+15 |
Oct15 |
141226 |
214.100 |
214.500 |
212.050 |
214.250 |
+0.565 |
35 |
577 |
+0 |
Total Volume and Open Interest |
9,055 |
39,855 |
-536 |
Lean Hogs(CME) |
Feb15 |
141226 |
81.535 |
81.885 |
80.300 |
81.550 |
+0.250 |
11,271 |
93,025 |
-1,424 |
Apr15 |
141226 |
83.700 |
84.300 |
82.500 |
84.200 |
+0.520 |
6,535 |
53,652 |
+837 |
May15 |
141226 |
86.450 |
87.980 |
86.250 |
87.700 |
+1.120 |
47 |
1,249 |
+27 |
Jun15 |
141226 |
89.800 |
90.950 |
89.385 |
90.785 |
+0.805 |
3,508 |
34,169 |
+447 |
Jul15 |
141226 |
89.000 |
89.900 |
88.400 |
89.430 |
+0.395 |
1,063 |
10,562 |
+23 |
Aug15 |
141226 |
88.500 |
89.450 |
87.830 |
89.200 |
+0.520 |
930 |
8,658 |
+286 |
Oct15 |
141226 |
75.135 |
76.050 |
74.975 |
75.930 |
+0.795 |
506 |
4,009 |
+190 |
Dec15 |
141226 |
70.830 |
71.285 |
70.400 |
71.285 |
+0.855 |
259 |
2,592 |
+185 |
Total Volume and Open Interest |
24,188 |
208,408 |
+602 |
Class III Milk(CME) |
Dec14 |
141226 |
17.72 |
17.73 |
17.70 |
17.72 |
-0.01 |
66 |
4,944 |
+32 |
Jan15 |
141226 |
15.95 |
16.10 |
15.72 |
15.75 |
-0.14 |
447 |
5,929 |
-22 |
Feb15 |
141226 |
15.26 |
15.30 |
15.15 |
15.22 |
+0.03 |
295 |
5,113 |
+13 |
Mar15 |
141226 |
15.00 |
15.10 |
14.87 |
14.94 |
-0.02 |
207 |
4,717 |
+64 |
Apr15 |
141226 |
14.95 |
15.00 |
14.78 |
14.95 |
+0.06 |
166 |
4,013 |
+51 |
May15 |
141226 |
15.08 |
15.08 |
14.91 |
15.08 |
+0.03 |
151 |
3,868 |
+49 |
Jun15 |
141226 |
15.55 |
15.55 |
15.42 |
15.53 |
+0.02 |
124 |
3,599 |
+60 |
Jul15 |
141226 |
15.93 |
15.93 |
15.87 |
15.92 |
+0.02 |
137 |
2,752 |
+27 |
Aug15 |
141226 |
16.10 |
16.10 |
16.04 |
16.10 |
+0.01 |
82 |
2,743 |
+43 |
Sep15 |
141226 |
16.40 |
16.40 |
16.33 |
16.40 |
unch |
89 |
2,649 |
+71 |
Oct15 |
141226 |
16.55 |
16.55 |
16.50 |
16.54 |
-0.01 |
71 |
2,217 |
+56 |
Nov15 |
141226 |
16.40 |
16.46 |
16.34 |
16.46 |
+0.07 |
79 |
2,059 |
+46 |
Dec15 |
141226 |
16.35 |
16.35 |
16.29 |
16.35 |
unch |
57 |
1,858 |
+45 |
Total Volume and Open Interest |
1,976 |
46,965 |
+537 |
Cocoa(ICE) |
Mar15 |
141226 |
2964 |
2964 |
2935 |
2941 |
-23 |
7,121 |
93,330 |
+348 |
May15 |
141226 |
2943 |
2943 |
2913 |
2920 |
-22 |
2,284 |
46,865 |
+198 |
Jul15 |
141226 |
2910 |
2916 |
2896 |
2908 |
-20 |
1,879 |
18,932 |
+91 |
Sep15 |
141226 |
2901 |
2901 |
2889 |
2898 |
-18 |
1,071 |
13,028 |
+93 |
Dec15 |
141226 |
2878 |
2878 |
2865 |
2878 |
-15 |
596 |
9,922 |
+406 |
Mar16 |
141226 |
2864 |
2864 |
2864 |
2864 |
-14 |
216 |
6,983 |
+126 |
May16 |
141226 |
2860 |
2860 |
2860 |
2860 |
-15 |
9 |
1,252 |
-4 |
Total Volume and Open Interest |
13,178 |
190,360 |
+1,259 |
Coffee "C"(ICE) |
Mar15 |
141226 |
171.15 |
173.00 |
167.75 |
168.60 |
-1.55 |
6,265 |
85,771 |
+154 |
May15 |
141226 |
174.00 |
175.25 |
170.40 |
171.25 |
-1.55 |
2,609 |
27,316 |
+84 |
Jul15 |
141226 |
179.00 |
179.00 |
172.90 |
173.75 |
-1.55 |
623 |
15,788 |
+202 |
Sep15 |
141226 |
178.80 |
179.75 |
175.35 |
176.00 |
-1.60 |
487 |
10,996 |
+194 |
Dec15 |
141226 |
181.40 |
182.60 |
178.20 |
178.85 |
-1.40 |
132 |
8,120 |
+38 |
Mar16 |
141226 |
183.00 |
184.20 |
179.50 |
180.45 |
-1.20 |
18 |
2,044 |
+7 |
Total Volume and Open Interest |
10,204 |
156,285 |
+710 |
Orange Juice(ICE) |
Jan15 |
141226 |
142.70 |
142.70 |
141.15 |
141.55 |
-2.15 |
278 |
1,176 |
-198 |
Mar15 |
141226 |
143.00 |
143.00 |
140.00 |
140.75 |
-2.00 |
819 |
8,756 |
-70 |
May15 |
141226 |
146.00 |
146.00 |
142.20 |
142.20 |
-2.25 |
42 |
1,084 |
+38 |
Jul15 |
141226 |
143.90 |
143.90 |
143.90 |
143.90 |
-2.25 |
0 |
359 |
+0 |
Sep15 |
141226 |
146.10 |
146.10 |
146.10 |
146.10 |
-2.25 |
0 |
97 |
+0 |
Nov15 |
141226 |
147.60 |
147.60 |
147.60 |
147.60 |
-2.25 |
0 |
28 |
+0 |
Total Volume and Open Interest |
1,139 |
11,512 |
-230 |
Sugar #11(ICE) |
Mar15 |
141226 |
14.81 |
14.81 |
14.70 |
14.70 |
-0.06 |
22,896 |
432,131 |
-4,032 |
May15 |
141226 |
15.12 |
15.13 |
15.06 |
15.07 |
-0.05 |
7,123 |
143,916 |
+21 |
Jul15 |
141226 |
15.30 |
15.44 |
15.30 |
15.39 |
-0.04 |
6,186 |
105,907 |
+548 |
Oct15 |
141226 |
15.80 |
15.82 |
15.76 |
15.77 |
-0.05 |
3,838 |
68,185 |
+113 |
Mar16 |
141226 |
16.55 |
16.58 |
16.50 |
16.51 |
-0.06 |
1,728 |
34,301 |
+954 |
May16 |
141226 |
16.60 |
16.60 |
16.58 |
16.58 |
-0.05 |
155 |
7,846 |
-11 |
Jul16 |
141226 |
16.58 |
16.58 |
16.57 |
16.57 |
-0.03 |
117 |
10,331 |
-16 |
Oct16 |
141226 |
16.72 |
16.72 |
16.72 |
16.72 |
-0.02 |
6 |
9,622 |
-3 |
Total Volume and Open Interest |
42,077 |
820,513 |
-2,407 |
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 |
141226 |
61.78 |
61.95 |
61.57 |
61.63 |
-0.15 |
14,554 |
120,524 |
-1,344 |
May15 |
141226 |
62.50 |
62.50 |
62.10 |
62.19 |
-0.05 |
2,853 |
31,764 |
+210 |
Jul15 |
141226 |
62.94 |
63.05 |
62.91 |
63.02 |
+0.09 |
549 |
10,749 |
+1 |
Oct15 |
141226 |
64.28 |
64.28 |
64.28 |
64.28 |
+0.09 |
0 |
5 |
+0 |
Dec15 |
141226 |
65.39 |
65.39 |
65.38 |
65.38 |
+0.05 |
216 |
12,615 |
+22 |
Mar16 |
141226 |
66.43 |
66.43 |
66.43 |
66.43 |
+0.06 |
0 |
214 |
+0 |
Total Volume and Open Interest |
18,172 |
175,995 |
-1,111 |
Lumber(CME) |
Jan15 |
141226 |
339.3 |
340.3 |
337.5 |
338.5 |
-0.4 |
241 |
721 |
-172 |
Mar15 |
141226 |
336.1 |
336.8 |
334.2 |
336.4 |
+0.3 |
270 |
2,710 |
+108 |
May15 |
141226 |
338.3 |
338.5 |
337.0 |
338.3 |
+0.3 |
3 |
106 |
-1 |
Jul15 |
141226 |
342.3 |
342.5 |
341.0 |
342.3 |
+0.3 |
0 |
2 |
+0 |
Total Volume and Open Interest |
514 |
3,542 |
-65 |
Crude Oil(NYM) |
Feb15 |
141226 |
55.86 |
56.59 |
54.51 |
54.73 |
-1.11 |
274,003 |
305,486 |
-3,713 |
Mar15 |
141226 |
56.25 |
56.96 |
54.91 |
55.13 |
-1.09 |
48,128 |
200,120 |
+2,336 |
Apr15 |
141226 |
56.81 |
57.38 |
55.46 |
55.59 |
-1.07 |
20,469 |
52,438 |
+100 |
May15 |
141226 |
57.36 |
57.80 |
55.89 |
56.11 |
-1.03 |
13,068 |
47,738 |
-433 |
Jun15 |
141226 |
57.64 |
58.27 |
56.37 |
56.65 |
-0.96 |
34,857 |
137,495 |
-1,270 |
Jul15 |
141226 |
58.29 |
58.60 |
56.83 |
57.14 |
-0.90 |
5,573 |
41,169 |
-425 |
Aug15 |
141226 |
58.80 |
59.10 |
57.42 |
57.66 |
-0.86 |
3,462 |
35,166 |
+363 |
Sep15 |
141226 |
59.20 |
59.67 |
57.93 |
58.24 |
-0.83 |
8,122 |
63,043 |
-327 |
Oct15 |
141226 |
59.86 |
59.86 |
58.56 |
58.82 |
-0.81 |
2,042 |
35,877 |
+186 |
Nov15 |
141226 |
60.50 |
60.60 |
59.13 |
59.42 |
-0.79 |
1,827 |
29,168 |
+281 |
Dec15 |
141226 |
60.82 |
61.35 |
59.69 |
60.01 |
-0.77 |
25,516 |
177,062 |
+505 |
Jan16 |
141226 |
61.64 |
61.64 |
60.29 |
60.47 |
-0.75 |
1,223 |
35,759 |
+294 |
Feb16 |
141226 |
60.94 |
60.94 |
60.94 |
60.94 |
-0.73 |
705 |
13,171 |
+96 |
Mar16 |
141226 |
62.40 |
62.40 |
61.43 |
61.43 |
-0.70 |
762 |
18,885 |
-114 |
Apr16 |
141226 |
61.93 |
61.93 |
61.93 |
61.93 |
-0.66 |
223 |
7,878 |
+7 |
May16 |
141226 |
62.43 |
62.43 |
62.43 |
62.43 |
-0.63 |
259 |
7,178 |
+33 |
Total Volume and Open Interest |
458,035 |
1,428,829 |
-694 |
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 |
141226 |
55.800 |
56.600 |
54.500 |
54.725 |
-1.125 |
14,836 |
3,666 |
-322 |
Mar15 |
141226 |
56.325 |
56.875 |
54.975 |
55.125 |
-1.100 |
493 |
2,164 |
+25 |
Apr15 |
141226 |
56.725 |
57.125 |
55.450 |
55.600 |
-1.050 |
104 |
666 |
+29 |
May15 |
141226 |
57.350 |
57.350 |
56.100 |
56.100 |
-1.050 |
65 |
74 |
+1 |
Jun15 |
141226 |
56.925 |
56.925 |
56.400 |
56.650 |
-0.950 |
64 |
88 |
+0 |
Jul15 |
141226 |
57.200 |
57.200 |
56.975 |
57.150 |
-0.900 |
55 |
24 |
-22 |
Aug15 |
141226 |
57.650 |
57.650 |
57.650 |
57.650 |
-0.875 |
26 |
26 |
-6 |
Sep15 |
141226 |
58.250 |
58.250 |
58.250 |
58.250 |
-0.825 |
18 |
10 |
-7 |
Total Volume and Open Interest |
15,687 |
6,920 |
-307 |
NY Harbor ULSD(NYM) |
Jan15 |
141226 |
192.46 |
194.20 |
189.81 |
190.79 |
-1.57 |
26,373 |
24,110 |
-4,182 |
Feb15 |
141226 |
189.01 |
190.91 |
187.16 |
188.42 |
-0.47 |
38,126 |
96,633 |
+3,527 |
Mar15 |
141226 |
186.86 |
188.41 |
185.18 |
186.38 |
-0.17 |
10,605 |
63,585 |
+230 |
Apr15 |
141226 |
185.49 |
186.67 |
183.75 |
184.86 |
+0.05 |
7,320 |
35,259 |
+1,401 |
May15 |
141226 |
185.11 |
186.61 |
183.73 |
184.96 |
+0.08 |
4,185 |
21,108 |
+764 |
Jun15 |
141226 |
185.88 |
188.08 |
184.96 |
186.19 |
+0.11 |
6,578 |
33,895 |
+435 |
Jul15 |
141226 |
188.54 |
188.56 |
186.86 |
187.91 |
+0.16 |
2,632 |
9,175 |
+689 |
Aug15 |
141226 |
189.05 |
190.89 |
188.88 |
189.52 |
+0.18 |
1,911 |
7,659 |
+430 |
Sep15 |
141226 |
190.86 |
192.58 |
189.97 |
191.14 |
+0.17 |
1,111 |
8,608 |
+213 |
Oct15 |
141226 |
192.26 |
194.13 |
191.96 |
192.76 |
+0.08 |
734 |
5,325 |
+59 |
Nov15 |
141226 |
195.62 |
195.62 |
193.16 |
194.22 |
unch |
341 |
4,383 |
+11 |
Dec15 |
141226 |
196.01 |
197.34 |
194.43 |
195.55 |
-0.07 |
2,457 |
28,002 |
+100 |
Jan16 |
141226 |
196.71 |
196.94 |
196.71 |
196.94 |
-0.15 |
588 |
4,230 |
+77 |
Feb16 |
141226 |
197.39 |
197.39 |
197.39 |
197.39 |
-0.21 |
202 |
1,895 |
+123 |
Total Volume and Open Interest |
103,880 |
354,472 |
+4,158 |
RBOB Gasoline(NYM) |
Jan15 |
141226 |
150.60 |
153.29 |
149.80 |
150.87 |
-0.40 |
30,431 |
31,242 |
-7,997 |
Feb15 |
141226 |
152.87 |
155.07 |
151.39 |
152.47 |
-0.40 |
38,722 |
98,029 |
+3,404 |
Mar15 |
141226 |
155.01 |
158.02 |
154.53 |
155.49 |
-0.35 |
11,034 |
53,547 |
+88 |
Apr15 |
141226 |
176.69 |
179.05 |
176.00 |
176.93 |
-0.25 |
7,005 |
38,646 |
-146 |
May15 |
141226 |
178.24 |
180.59 |
177.59 |
178.60 |
-0.12 |
7,002 |
30,791 |
+1,204 |
Jun15 |
141226 |
178.46 |
180.97 |
177.55 |
178.58 |
-0.23 |
6,140 |
26,835 |
-478 |
Jul15 |
141226 |
177.10 |
179.65 |
176.41 |
177.72 |
-0.22 |
2,471 |
10,051 |
+696 |
Aug15 |
141226 |
178.55 |
178.55 |
176.40 |
176.46 |
-0.32 |
1,971 |
6,664 |
+331 |
Sep15 |
141226 |
175.98 |
176.82 |
174.02 |
174.87 |
-0.44 |
2,389 |
16,669 |
+492 |
Oct15 |
141226 |
165.93 |
165.93 |
163.25 |
163.94 |
-0.64 |
1,891 |
12,034 |
+321 |
Total Volume and Open Interest |
113,739 |
360,455 |
-2,425 |
e-miNY RBOB Gasoline(NYM) |
Jan15 |
141226 |
150.90 |
150.90 |
150.87 |
150.90 |
-0.40 |
1 |
0 |
-1 |
Feb15 |
141226 |
152.50 |
152.50 |
152.47 |
152.50 |
-0.40 |
|
|
|
Mar15 |
141226 |
155.50 |
155.50 |
155.49 |
155.50 |
-0.30 |
|
|
|
Apr15 |
141226 |
176.90 |
176.93 |
176.90 |
176.90 |
-0.30 |
|
|
|
Total Volume and Open Interest |
1 |
|
|
Natural Gas(NYM) |
Jan15 |
141226 |
3.067 |
3.098 |
2.973 |
3.007 |
-0.023 |
90,095 |
22,432 |
-13,554 |
Feb15 |
141226 |
3.122 |
3.142 |
3.007 |
3.033 |
-0.039 |
67,986 |
167,310 |
+7,934 |
Mar15 |
141226 |
3.112 |
3.138 |
3.013 |
3.041 |
-0.035 |
36,034 |
213,886 |
+3,198 |
Apr15 |
141226 |
3.065 |
3.065 |
2.969 |
2.993 |
-0.033 |
25,812 |
100,542 |
+2,546 |
May15 |
141226 |
3.079 |
3.086 |
2.980 |
3.008 |
-0.036 |
14,381 |
83,352 |
-497 |
Jun15 |
141226 |
3.081 |
3.089 |
3.024 |
3.060 |
-0.033 |
3,994 |
32,773 |
+156 |
Jul15 |
141226 |
3.138 |
3.143 |
3.088 |
3.117 |
-0.029 |
3,758 |
30,984 |
+263 |
Aug15 |
141226 |
3.146 |
3.146 |
3.092 |
3.126 |
-0.030 |
3,270 |
27,550 |
+825 |
Sep15 |
141226 |
3.148 |
3.148 |
3.082 |
3.110 |
-0.032 |
3,767 |
22,811 |
+608 |
Oct15 |
141226 |
3.187 |
3.188 |
3.108 |
3.136 |
-0.033 |
9,962 |
46,942 |
-303 |
Nov15 |
141226 |
3.298 |
3.298 |
3.231 |
3.259 |
-0.022 |
1,471 |
27,750 |
+552 |
Dec15 |
141226 |
3.495 |
3.495 |
3.434 |
3.469 |
-0.012 |
1,653 |
27,551 |
+964 |
Jan16 |
141226 |
3.600 |
3.641 |
3.584 |
3.623 |
-0.007 |
2,247 |
31,981 |
+642 |
Feb16 |
141226 |
3.614 |
3.641 |
3.613 |
3.626 |
-0.006 |
291 |
6,261 |
+138 |
Mar16 |
141226 |
3.559 |
3.586 |
3.559 |
3.586 |
-0.004 |
1,110 |
12,207 |
+245 |
Apr16 |
141226 |
3.421 |
3.439 |
3.420 |
3.439 |
-0.009 |
360 |
11,130 |
+88 |
Total Volume and Open Interest |
266,810 |
924,011 |
+3,730 |
Brent Crude Oil(ICE) |
Feb15 |
141226 |
60.19 |
60.97 |
59.21 |
59.45 |
-0.79 |
159,862 |
285,118 |
-7,389 |
Mar15 |
141226 |
60.95 |
61.68 |
60.00 |
60.22 |
-0.79 |
59,619 |
275,002 |
-196 |
Apr15 |
141226 |
61.81 |
62.41 |
60.86 |
61.07 |
-0.75 |
24,911 |
97,232 |
+3,573 |
May15 |
141226 |
62.67 |
63.29 |
61.76 |
61.93 |
-0.72 |
12,116 |
60,009 |
-571 |
Jun15 |
141226 |
63.00 |
64.09 |
62.47 |
62.75 |
-0.71 |
27,541 |
143,508 |
-709 |
Jul15 |
141226 |
64.25 |
64.74 |
63.35 |
63.52 |
-0.71 |
5,725 |
55,825 |
+1,046 |
Aug15 |
141226 |
65.06 |
65.50 |
64.01 |
64.18 |
-0.71 |
4,082 |
39,617 |
+112 |
Sep15 |
141226 |
65.64 |
66.00 |
64.55 |
64.76 |
-0.71 |
8,630 |
50,282 |
+1,052 |
Oct15 |
141226 |
66.40 |
66.58 |
65.18 |
65.34 |
-0.71 |
2,550 |
29,619 |
+433 |
Nov15 |
141226 |
65.94 |
65.94 |
65.94 |
65.94 |
-0.72 |
1,286 |
25,765 |
+108 |
Dec15 |
141226 |
67.31 |
67.85 |
66.28 |
66.54 |
-0.72 |
29,212 |
139,767 |
+1,788 |
Jan16 |
141226 |
67.16 |
67.16 |
67.16 |
67.16 |
-0.71 |
2,061 |
29,110 |
+539 |
Feb16 |
141226 |
67.79 |
67.79 |
67.79 |
67.79 |
-0.72 |
1,181 |
16,093 |
+410 |
Mar16 |
141226 |
68.39 |
68.39 |
68.39 |
68.39 |
-0.72 |
1,188 |
17,173 |
+121 |
Total Volume and Open Interest |
359,203 |
1,498,471 |
+400 |
Gas Oil(ICE) |
Jan15 |
141226 |
539.25 |
546.50 |
534.25 |
539.00 |
-4.75 |
27,022 |
68,460 |
-3,538 |
Feb15 |
141226 |
548.50 |
556.00 |
543.75 |
549.00 |
-5.25 |
45,789 |
112,110 |
-963 |
Mar15 |
141226 |
556.00 |
559.50 |
548.00 |
553.25 |
-4.00 |
11,394 |
44,537 |
+864 |
Apr15 |
141226 |
559.75 |
562.75 |
553.25 |
557.25 |
-3.00 |
3,515 |
24,932 |
+42 |
May15 |
141226 |
565.00 |
567.00 |
556.00 |
562.00 |
-1.75 |
3,965 |
21,655 |
-741 |
Jun15 |
141226 |
569.25 |
572.00 |
560.75 |
567.00 |
-1.00 |
7,388 |
39,231 |
+194 |
Jul15 |
141226 |
574.75 |
577.25 |
567.25 |
572.25 |
-0.75 |
2,213 |
11,282 |
+61 |
Aug15 |
141226 |
576.75 |
582.25 |
570.50 |
577.00 |
-0.75 |
1,375 |
9,670 |
+195 |
Sep15 |
141226 |
581.50 |
582.25 |
575.00 |
581.50 |
-0.75 |
1,196 |
10,579 |
+296 |
Oct15 |
141226 |
587.00 |
587.00 |
580.50 |
586.25 |
-0.50 |
744 |
12,066 |
+352 |
Total Volume and Open Interest |
111,640 |
427,638 |
-1,566 |
Ethanol(CBOT) |
Jan15 |
141226 |
1.618 |
1.668 |
1.618 |
1.658 |
+0.024 |
366 |
401 |
-246 |
Feb15 |
141226 |
1.565 |
1.600 |
1.565 |
1.597 |
+0.022 |
224 |
2,241 |
+108 |
Mar15 |
141226 |
1.570 |
1.582 |
1.570 |
1.582 |
+0.022 |
51 |
884 |
+31 |
Apr15 |
141226 |
1.581 |
1.581 |
1.581 |
1.581 |
+0.022 |
10 |
594 |
+9 |
May15 |
141226 |
1.590 |
1.590 |
1.590 |
1.590 |
+0.022 |
0 |
530 |
+0 |
Jun15 |
141226 |
1.584 |
1.584 |
1.584 |
1.584 |
+0.022 |
57 |
412 |
+55 |
Jul15 |
141226 |
1.584 |
1.584 |
1.584 |
1.584 |
+0.022 |
0 |
185 |
+0 |
Aug15 |
141226 |
1.582 |
1.582 |
1.582 |
1.582 |
+0.022 |
0 |
227 |
+0 |
Total Volume and Open Interest |
708 |
5,641 |
-43 |
WTI Crude Oil(ICE) |
Feb15 |
141226 |
56.04 |
56.57 |
54.54 |
54.73 |
-1.11 |
41,427 |
66,677 |
+1,317 |
Mar15 |
141226 |
56.48 |
56.94 |
54.93 |
55.13 |
-1.09 |
17,886 |
61,984 |
-915 |
Apr15 |
141226 |
56.87 |
57.27 |
55.50 |
55.59 |
-1.07 |
8,274 |
19,251 |
+20 |
May15 |
141226 |
57.58 |
57.79 |
56.02 |
56.11 |
-1.03 |
3,845 |
11,307 |
-32 |
Jun15 |
141226 |
57.78 |
58.22 |
56.41 |
56.65 |
-0.96 |
6,170 |
51,710 |
-973 |
Jul15 |
141226 |
58.48 |
58.68 |
57.14 |
57.14 |
-0.90 |
2,053 |
10,414 |
-622 |
Aug15 |
141226 |
58.65 |
59.14 |
57.66 |
57.66 |
-0.86 |
707 |
4,894 |
+13 |
Sep15 |
141226 |
59.19 |
59.67 |
58.24 |
58.24 |
-0.83 |
602 |
15,760 |
+9 |
Oct15 |
141226 |
59.74 |
59.74 |
58.82 |
58.82 |
-0.81 |
277 |
3,636 |
+59 |
Nov15 |
141226 |
59.42 |
59.42 |
59.42 |
59.42 |
-0.79 |
100 |
6,192 |
+13 |
Dec15 |
141226 |
61.23 |
61.35 |
59.69 |
60.01 |
-0.77 |
4,547 |
84,766 |
+222 |
Jan16 |
141226 |
60.47 |
60.47 |
60.47 |
60.47 |
-0.75 |
35 |
6,966 |
+0 |
Feb16 |
141226 |
60.94 |
60.94 |
60.94 |
60.94 |
-0.73 |
80 |
741 |
+0 |
Mar16 |
141226 |
61.43 |
61.43 |
61.43 |
61.43 |
-0.70 |
97 |
2,277 |
+59 |
Apr16 |
141226 |
61.93 |
61.93 |
61.93 |
61.93 |
-0.66 |
9 |
2,724 |
+7 |
May16 |
141226 |
62.43 |
62.43 |
62.43 |
62.43 |
-0.63 |
87 |
2,256 |
-4 |
Total Volume and Open Interest |
89,633 |
417,468 |
-188 |
US Dollar Index(ICE) |
Mar15 |
141226 |
90.120 |
90.370 |
90.070 |
90.310 |
+0.087 |
26,083 |
92,047 |
+4,368 |
Jun15 |
141226 |
90.450 |
90.655 |
90.395 |
90.622 |
+0.090 |
311 |
1,538 |
+118 |
Sep15 |
141226 |
90.435 |
90.863 |
90.435 |
90.863 |
+0.095 |
58 |
721 |
+41 |
Total Volume and Open Interest |
26,459 |
94,321 |
+4,532 |
Australian Dollar(CME) |
Mar15 |
141226 |
80.70 |
80.86 |
80.59 |
80.70 |
+0.07 |
40,103 |
118,560 |
+625 |
Jun15 |
141226 |
80.20 |
80.20 |
80.20 |
80.20 |
+0.06 |
41 |
155 |
+11 |
Sep15 |
141226 |
79.76 |
79.76 |
79.76 |
79.76 |
+0.07 |
0 |
36 |
+0 |
Total Volume and Open Interest |
40,144 |
118,773 |
+636 |
British Pound(CME) |
Mar15 |
141226 |
155.51 |
155.60 |
155.28 |
155.51 |
+0.07 |
62,671 |
141,196 |
+3,656 |
Jun15 |
141226 |
155.30 |
155.39 |
155.30 |
155.39 |
+0.06 |
24 |
185 |
+1 |
Sep15 |
141226 |
155.32 |
155.32 |
155.32 |
155.32 |
+0.07 |
0 |
30 |
+0 |
Total Volume and Open Interest |
62,700 |
141,455 |
+3,657 |
Canadian Dollar(CME) |
Mar15 |
141226 |
85.95 |
86.03 |
85.82 |
85.88 |
-0.01 |
35,032 |
89,032 |
-1,941 |
Jun15 |
141226 |
85.78 |
85.78 |
85.70 |
85.70 |
-0.01 |
204 |
7,187 |
+32 |
Sep15 |
141226 |
85.54 |
85.54 |
85.54 |
85.54 |
unch |
2 |
1,577 |
+2 |
Dec15 |
141226 |
85.40 |
85.40 |
85.40 |
85.40 |
-0.01 |
21 |
642 |
+0 |
Total Volume and Open Interest |
35,259 |
98,477 |
-1,907 |
Japanese Yen(CME) |
Mar15 |
141226 |
83.21 |
83.28 |
83.07 |
83.13 |
+0.05 |
53,103 |
223,982 |
+1,775 |
Jun15 |
141226 |
83.27 |
83.27 |
83.18 |
83.22 |
+0.05 |
391 |
2,067 |
+100 |
Sep15 |
141226 |
83.35 |
83.35 |
83.35 |
83.35 |
+0.05 |
5 |
37 |
+0 |
Total Volume and Open Interest |
53,499 |
226,107 |
+1,875 |
Swiss Franc(CME) |
Mar15 |
141226 |
101.76 |
101.88 |
101.34 |
101.41 |
-0.12 |
21,026 |
54,063 |
-167 |
Jun15 |
141226 |
101.68 |
101.68 |
101.62 |
101.63 |
-0.12 |
5 |
782 |
-3 |
Sep15 |
141226 |
101.86 |
101.90 |
101.86 |
101.90 |
-0.13 |
1 |
140 |
+0 |
Total Volume and Open Interest |
21,037 |
55,021 |
-169 |
EuroFX(CME) |
Mar15 |
141226 |
122.29 |
122.37 |
121.76 |
121.85 |
-0.14 |
106,871 |
374,158 |
+3,002 |
Jun15 |
141226 |
122.33 |
122.33 |
121.90 |
121.96 |
-0.14 |
164 |
2,458 |
+4 |
Sep15 |
141226 |
122.51 |
122.51 |
122.14 |
122.14 |
-0.13 |
3 |
160 |
+0 |
Total Volume and Open Interest |
107,039 |
376,849 |
+3,007 |
Mexican Peso(CME) |
Jan15 |
141226 |
680.88 |
680.88 |
680.88 |
680.88 |
+1.88 |
|
|
|
Feb15 |
141226 |
679.75 |
679.75 |
679.75 |
679.75 |
+1.75 |
|
|
|
Total Volume and Open Interest |
15,320 |
130,728 |
-539 |
Brazilian Real(CME) |
Jan15 |
141226 |
372.10 |
374.40 |
372.10 |
373.15 |
+2.90 |
1,302 |
33,463 |
+8 |
Feb15 |
141226 |
369.05 |
371.05 |
369.05 |
369.95 |
+2.85 |
777 |
21,472 |
+723 |
Mar15 |
141226 |
367.45 |
367.90 |
367.35 |
367.35 |
+2.70 |
10 |
1,087 |
+4 |
Apr15 |
141226 |
363.25 |
363.25 |
363.25 |
363.25 |
+1.90 |
|
|
|
Total Volume and Open Interest |
2,089 |
65,182 |
+735 |
30-Year T-Bonds(CBOT) |
Mar15 |
141226 |
143~080 |
143~230 |
143~020 |
143~120 |
+0~070 |
175,337 |
878,874 |
-8,362 |
Jun15 |
141226 |
158~020 |
158~020 |
157~120 |
157~190 |
+0~070 |
193 |
1,018 |
-55 |
Sep15 |
141226 |
156~030 |
156~030 |
155~280 |
156~030 |
+0~070 |
|
|
|
Total Volume and Open Interest |
175,530 |
879,892 |
-8,417 |
10-Year T-Notes(CBOT) |
Mar15 |
141226 |
125~315 |
126~035 |
125~295 |
126~005 |
+0~020 |
547,909 |
2,581,382 |
-9,967 |
Jun15 |
141226 |
125~070 |
125~070 |
125~050 |
125~070 |
+0~020 |
0 |
1 |
+0 |
Sep15 |
141226 |
124~255 |
124~255 |
124~235 |
124~255 |
+0~020 |
|
|
|
Total Volume and Open Interest |
547,909 |
2,581,383 |
-9,967 |
5-Year T-Notes(CBOT) |
Dec14 |
141226 |
119~034 |
119~052 |
119~034 |
119~040 |
+0~004 |
52 |
5,034 |
-30 |
Mar15 |
141226 |
118~136 |
118~152 |
118~114 |
118~134 |
+0~006 |
399,710 |
1,833,336 |
-10,376 |
Jun15 |
141226 |
117~222 |
117~222 |
117~214 |
117~222 |
+0~006 |
250 |
250 |
+250 |
Total Volume and Open Interest |
400,012 |
1,838,620 |
-10,156 |
2 Year T-Notes(CBOT) |
Dec14 |
141226 |
109~186 |
109~186 |
109~186 |
109~186 |
unch |
277 |
4,616 |
-188 |
Mar15 |
141226 |
109~054 |
109~066 |
109~050 |
109~056 |
unch |
177,280 |
1,231,978 |
+1,329 |
Jun15 |
141226 |
108~246 |
108~246 |
108~246 |
108~246 |
unch |
|
|
|
Total Volume and Open Interest |
177,557 |
1,236,594 |
+1,141 |
Eurodollars(CME) |
Mar15 |
141226 |
99.710 |
99.715 |
99.705 |
99.710 |
unch |
144,009 |
1,116,870 |
+3,928 |
Jun15 |
141226 |
99.540 |
99.555 |
99.540 |
99.545 |
unch |
231,448 |
1,114,247 |
-479 |
Sep15 |
141226 |
99.310 |
99.325 |
99.305 |
99.315 |
unch |
214,815 |
933,685 |
-6,626 |
Dec15 |
141226 |
99.040 |
99.055 |
99.030 |
99.040 |
unch |
230,020 |
1,039,875 |
-13,167 |
Mar16 |
141226 |
98.760 |
98.775 |
98.750 |
98.765 |
unch |
188,364 |
893,080 |
-2,607 |
Jun16 |
141226 |
98.500 |
98.520 |
98.490 |
98.500 |
unch |
147,068 |
691,537 |
+6,412 |
Sep16 |
141226 |
98.255 |
98.270 |
98.245 |
98.255 |
unch |
124,739 |
600,467 |
-2,581 |
Dec16 |
141226 |
98.040 |
98.060 |
98.030 |
98.045 |
+0.005 |
166,459 |
834,723 |
+3,642 |
Mar17 |
141226 |
97.875 |
97.890 |
97.865 |
97.875 |
+0.005 |
105,853 |
459,070 |
+11,033 |
Jun17 |
141226 |
97.720 |
97.735 |
97.705 |
97.715 |
unch |
66,887 |
435,864 |
-3,340 |
Sep17 |
141226 |
97.595 |
97.610 |
97.585 |
97.590 |
unch |
61,851 |
345,150 |
-4,682 |
Dec17 |
141226 |
97.485 |
97.500 |
97.470 |
97.480 |
unch |
68,151 |
501,186 |
+5,462 |
Mar18 |
141226 |
97.405 |
97.420 |
97.395 |
97.405 |
+0.005 |
38,167 |
301,283 |
-3,750 |
Jun18 |
141226 |
97.335 |
97.350 |
97.325 |
97.335 |
+0.005 |
23,163 |
191,496 |
-545 |
Sep18 |
141226 |
97.270 |
97.290 |
97.265 |
97.275 |
+0.010 |
24,290 |
151,596 |
+1,656 |
Dec18 |
141226 |
97.210 |
97.225 |
97.200 |
97.215 |
+0.015 |
26,865 |
231,863 |
-677 |
Mar19 |
141226 |
97.170 |
97.180 |
97.155 |
97.170 |
+0.015 |
15,579 |
125,887 |
+1,838 |
Jun19 |
141226 |
97.120 |
97.135 |
97.110 |
97.125 |
+0.015 |
11,080 |
84,899 |
-464 |
Total Volume and Open Interest |
1,925,223 |
10,337,743 |
-1,201 |
Ultra T-Bond(CBOT) |
Dec14 |
141219 |
164~04 |
164~10 |
163~13 |
164~10 |
+0~29 |
1,738 |
2,716 |
-1,514 |
Mar15 |
141226 |
163~00 |
163~29 |
162~26 |
163~10 |
+0~16 |
50,671 |
525,232 |
-4,176 |
Jun15 |
141226 |
162~10 |
162~10 |
161~26 |
162~10 |
+0~16 |
|
|
|
Total Volume and Open Interest |
50,671 |
525,232 |
-4,176 |
30 Day Federal Funds(CBOT) |
Dec14 |
141226 |
99.878 |
99.878 |
99.875 |
99.878 |
unch |
419 |
62,106 |
-75 |
Jan15 |
141226 |
99.880 |
99.880 |
99.880 |
99.880 |
unch |
1,003 |
53,260 |
+182 |
Feb15 |
141226 |
99.870 |
99.875 |
99.870 |
99.875 |
unch |
1,805 |
63,187 |
-178 |
Mar15 |
141226 |
99.865 |
99.870 |
99.865 |
99.865 |
unch |
1,406 |
73,627 |
+54 |
Apr15 |
141226 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
2,764 |
74,294 |
+225 |
May15 |
141226 |
99.830 |
99.830 |
99.825 |
99.830 |
unch |
4,709 |
95,516 |
+1,472 |
Total Volume and Open Interest |
38,991 |
740,845 |
+1,080 |
3-Mth Euro-Yen(CME) |
Mar15 |
141226 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
141226 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Sep15 |
141226 |
99.830 |
99.830 |
99.830 |
99.830 |
unch |
|
|
|
Dec15 |
141226 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Mar16 |
141226 |
99.690 |
99.690 |
99.690 |
99.690 |
unch |
|
|
|
Jun16 |
141226 |
99.550 |
99.550 |
99.550 |
99.550 |
unch |
|
|
|
Sep16 |
141226 |
99.410 |
99.410 |
99.410 |
99.410 |
unch |
|
|
|
Dec16 |
141226 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
|
|
|
Mar17 |
141226 |
99.610 |
99.610 |
99.610 |
99.610 |
unch |
|
|
|
Jun17 |
141226 |
99.470 |
99.470 |
99.470 |
99.470 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar15 |
141226 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
141226 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
1 |
+0 |
Sep15 |
141226 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
141226 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
0 |
33 |
+0 |
Mar16 |
141226 |
99.69 |
99.69 |
99.69 |
99.69 |
unch |
|
|
|
Jun16 |
141226 |
99.55 |
99.55 |
99.55 |
99.55 |
unch |
|
|
|
Sep16 |
141226 |
99.41 |
99.41 |
99.41 |
99.41 |
unch |
|
|
|
Dec16 |
141226 |
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 |
141226 |
147.86 |
147.94 |
147.65 |
147.67 |
-0.16 |
2,247 |
19,992 |
+18 |
Jun15 |
141226 |
147.17 |
147.17 |
147.17 |
147.17 |
-0.16 |
|
|
|
Sep15 |
141226 |
146.60 |
146.60 |
146.60 |
146.60 |
-0.16 |
|
|
|
Total Volume and Open Interest |
2,247 |
19,992 |
+18 |
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 |
141226 |
1177.2 |
1195.3 |
1177.2 |
1195.3 |
+21.8 |
232 |
545 |
-41 |
Feb15 |
141226 |
1175.2 |
1199.1 |
1175.2 |
1195.3 |
+21.8 |
105,530 |
224,242 |
+1 |
Apr15 |
141226 |
1176.0 |
1199.5 |
1176.0 |
1196.1 |
+21.8 |
1,873 |
56,879 |
+979 |
Jun15 |
141226 |
1179.1 |
1199.8 |
1179.1 |
1196.7 |
+21.8 |
2,901 |
34,255 |
-783 |
Aug15 |
141226 |
1178.9 |
1197.3 |
1178.8 |
1197.3 |
+21.8 |
267 |
9,526 |
+9 |
Oct15 |
141226 |
1186.7 |
1197.9 |
1186.7 |
1197.9 |
+21.8 |
58 |
3,313 |
+10 |
Dec15 |
141226 |
1182.6 |
1202.1 |
1182.6 |
1198.7 |
+21.8 |
208 |
22,521 |
+27 |
Feb16 |
141226 |
1199.8 |
1199.8 |
1199.8 |
1199.8 |
+21.8 |
4 |
2,399 |
+0 |
Apr16 |
141226 |
1202.0 |
1202.0 |
1199.5 |
1201.1 |
+21.8 |
4 |
509 |
-1 |
Jun16 |
141226 |
1199.0 |
1202.6 |
1199.0 |
1202.6 |
+21.8 |
0 |
4,593 |
+0 |
Aug16 |
141226 |
1204.5 |
1204.5 |
1204.5 |
1204.5 |
+21.8 |
0 |
1 |
+0 |
Oct16 |
141226 |
1206.7 |
1206.7 |
1206.7 |
1206.7 |
+21.8 |
|
|
|
Total Volume and Open Interest |
111,879 |
375,212 |
+496 |
Silver(CMX) |
Dec14 |
141226 |
1594.0 |
1611.5 |
1594.0 |
1611.2 |
+43.9 |
12 |
25 |
-10 |
Mar15 |
141226 |
1578.0 |
1630.5 |
1576.5 |
1614.7 |
+43.7 |
24,379 |
101,382 |
-234 |
May15 |
141226 |
1580.5 |
1630.0 |
1580.0 |
1618.0 |
+43.9 |
418 |
10,860 |
-129 |
Jul15 |
141226 |
1612.0 |
1626.5 |
1609.0 |
1621.1 |
+44.1 |
290 |
8,209 |
+114 |
Sep15 |
141226 |
1588.5 |
1624.0 |
1585.0 |
1624.0 |
+44.2 |
23 |
4,457 |
+1 |
Dec15 |
141226 |
1603.0 |
1628.1 |
1602.5 |
1628.1 |
+44.3 |
709 |
14,497 |
-111 |
Mar16 |
141226 |
1632.0 |
1632.8 |
1632.0 |
1632.8 |
+44.3 |
71 |
496 |
-30 |
Total Volume and Open Interest |
26,474 |
149,149 |
-671 |
Platinum(NYMEX) |
Jan15 |
141226 |
1190.5 |
1219.8 |
1190.5 |
1218.5 |
+27.4 |
11,484 |
12,331 |
-5,019 |
Apr15 |
141226 |
1192.9 |
1221.0 |
1191.2 |
1219.9 |
+27.6 |
9,119 |
54,078 |
+4,623 |
Jul15 |
141226 |
1205.0 |
1221.5 |
1205.0 |
1221.4 |
+27.6 |
30 |
319 |
+12 |
Oct15 |
141226 |
1223.6 |
1223.6 |
1223.6 |
1223.6 |
+27.6 |
10 |
15 |
+0 |
Total Volume and Open Interest |
20,864 |
66,799 |
-336 |
Palladium(NYMEX) |
Dec14 |
141226 |
816.05 |
823.35 |
816.05 |
818.60 |
+10.80 |
0 |
66 |
+0 |
Mar15 |
141226 |
805.75 |
819.20 |
805.75 |
818.60 |
+10.80 |
2,470 |
31,973 |
+277 |
Jun15 |
141226 |
815.80 |
819.25 |
814.95 |
819.25 |
+10.80 |
4 |
429 |
+0 |
Total Volume and Open Interest |
2,474 |
32,482 |
+277 |
Copper(CMX) |
Dec14 |
141226 |
287.60 |
288.20 |
283.35 |
283.55 |
-3.90 |
198 |
295 |
-75 |
Mar15 |
141226 |
285.25 |
286.25 |
280.40 |
281.40 |
-3.95 |
20,058 |
108,852 |
+202 |
May15 |
141226 |
286.00 |
286.00 |
280.50 |
281.40 |
-3.85 |
1,925 |
22,998 |
-226 |
Jul15 |
141226 |
285.60 |
285.80 |
280.95 |
281.65 |
-3.85 |
1,239 |
6,237 |
+643 |
Sep15 |
141226 |
282.00 |
282.05 |
281.50 |
282.05 |
-3.85 |
401 |
6,142 |
+211 |
Total Volume and Open Interest |
24,310 |
152,816 |
+908 |
DJIA Index(CBOT) |
Mar15 |
141226 |
18020 |
18050 |
18010 |
18012 |
+24 |
124 |
4,362 |
+30 |
Jun15 |
141226 |
17929 |
17929 |
17903 |
17929 |
+26 |
71 |
120 |
+60 |
Sep15 |
141226 |
17839 |
17839 |
17813 |
17839 |
+26 |
|
|
|
Dec15 |
141226 |
17749 |
17749 |
17723 |
17749 |
+26 |
|
|
|
Total Volume and Open Interest |
195 |
4,482 |
+90 |
E-mini DJIA Index(CBOT) |
Dec14 |
141219 |
17786 |
17911 |
17755 |
17755 |
-31 |
38,339 |
62,017 |
-8,208 |
Mar15 |
141226 |
17988 |
18051 |
17988 |
18012 |
+24 |
70,412 |
106,512 |
-727 |
Jun15 |
141226 |
17928 |
17960 |
17928 |
17929 |
+26 |
67 |
194 |
+50 |
Sep15 |
141226 |
17839 |
17839 |
17839 |
17839 |
+26 |
4 |
4 |
+0 |
Total Volume and Open Interest |
70,483 |
106,710 |
-677 |
S & P 500(CME) |
Mar15 |
141226 |
2081.40 |
2088.50 |
2081.40 |
2084.20 |
+5.40 |
11,453 |
120,784 |
+2,985 |
Jun15 |
141226 |
2077.20 |
2081.60 |
2077.10 |
2077.20 |
+5.10 |
4 |
3,715 |
-13 |
Sep15 |
141226 |
2070.70 |
2075.00 |
2070.50 |
2070.70 |
+5.20 |
0 |
99 |
+0 |
Dec15 |
141226 |
2064.90 |
2069.10 |
2064.90 |
2064.90 |
+5.30 |
0 |
5 |
+0 |
Total Volume and Open Interest |
11,457 |
124,603 |
+2,972 |
S & P 500 E-Mini(Globex) |
Mar15 |
141226 |
2078.75 |
2088.75 |
2078.50 |
2084.25 |
+5.50 |
777,814 |
2,732,725 |
+13,047 |
Jun15 |
141226 |
2075.00 |
2081.25 |
2075.00 |
2077.25 |
+5.25 |
3,409 |
5,675 |
+1,917 |
Total Volume and Open Interest |
781,228 |
2,739,124 |
+14,967 |
NASDAQ 100(CME) |
Mar15 |
141226 |
4290.80 |
4322.50 |
4290.80 |
4310.30 |
+27.80 |
453 |
5,678 |
-233 |
Jun15 |
141226 |
4297.30 |
4297.30 |
4297.30 |
4297.30 |
+22.50 |
|
|
|
Sep15 |
141226 |
4283.00 |
4283.00 |
4283.00 |
4283.00 |
+22.50 |
|
|
|
Total Volume and Open Interest |
453 |
5,678 |
-233 |
NASDAQ 100 E-Mini(Globex) |
Mar15 |
141226 |
4282.00 |
4322.00 |
4282.00 |
4310.30 |
+27.80 |
148,403 |
340,008 |
-1,644 |
Jun15 |
141226 |
4310.00 |
4315.00 |
4297.30 |
4297.30 |
+22.50 |
16 |
168 |
+9 |
Total Volume and Open Interest |
148,445 |
340,204 |
-1,623 |
S & P Midcap 400(CME) |
Mar15 |
141226 |
1465.40 |
1465.40 |
1465.40 |
1465.40 |
+3.50 |
0 |
478 |
-4 |
Jun15 |
141226 |
1463.40 |
1463.40 |
1463.40 |
1463.40 |
+3.50 |
|
|
|
Sep15 |
141226 |
1461.20 |
1461.20 |
1461.20 |
1461.20 |
+3.50 |
|
|
|
Total Volume and Open Interest |
0 |
478 |
-4 |
Volatility Index(CBOE) |
Dec14 |
141217 |
23.10 |
23.20 |
21.75 |
22.30 |
-0.80 |
115,437 |
62,055 |
-10,519 |
Jan15 |
141226 |
16.20 |
16.25 |
15.80 |
15.82 |
-0.40 |
60,062 |
139,810 |
-3,747 |
Feb15 |
141226 |
16.93 |
16.94 |
16.50 |
16.52 |
-0.40 |
29,434 |
61,138 |
+3,504 |
Mar15 |
141226 |
17.20 |
17.40 |
17.00 |
17.05 |
-0.32 |
11,803 |
32,621 |
-1,676 |
Total Volume and Open Interest |
118,044 |
304,162 |
-584 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar15 |
141226 |
17870 |
18045 |
17820 |
18010 |
+110 |
4,399 |
60,996 |
+164 |
Jun15 |
141226 |
18000 |
18005 |
18000 |
18005 |
+110 |
0 |
2 |
+0 |
Total Volume and Open Interest |
4,399 |
60,998 |
+164 |
Nikkei 225(SGX) |
Mar15 |
141226 |
17755 |
17870 |
17705 |
17865 |
+110 |
36,491 |
272,319 |
+993 |
Jun15 |
141226 |
17770 |
17770 |
17770 |
17770 |
+110 |
75 |
3,181 |
+368 |
Sep15 |
141226 |
17760 |
17760 |
17760 |
17760 |
+110 |
0 |
5 |
+0 |
Total Volume and Open Interest |
37,029 |
287,763 |
+1,341 |
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 |
141226 |
248.25 |
249.75 |
248.15 |
248.90 |
+0.55 |
82,086 |
109,102 |
-395 |
Jun15 |
141226 |
249.25 |
250.85 |
249.25 |
249.95 |
+0.50 |
126 |
1,643 |
+37 |
Sep15 |
141226 |
251.40 |
251.40 |
251.40 |
251.40 |
+0.55 |
0 |
736 |
+0 |
Total Volume and Open Interest |
82,214 |
112,207 |
-358 |
GSCI(CME) |
Jan15 |
141226 |
428.00 |
434.10 |
428.00 |
428.00 |
-3.10 |
80 |
10,794 |
+1 |
Feb15 |
141226 |
430.00 |
436.10 |
430.00 |
430.00 |
-3.10 |
|
|
|
Mar15 |
141226 |
435.80 |
441.10 |
435.80 |
435.80 |
-2.30 |
|
|
|
Total Volume and Open Interest |
80 |
10,794 |
+1 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|