|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon December 29, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan15 |
141229 |
1045.75 |
1061.75 |
1039.00 |
1041.75 |
-5.75 |
43,141 |
84,171 |
-13,896 |
Mar15 |
141229 |
1053.00 |
1068.25 |
1046.00 |
1048.75 |
-5.25 |
51,119 |
268,500 |
-249 |
May15 |
141229 |
1060.00 |
1075.00 |
1052.75 |
1056.00 |
-5.00 |
13,349 |
99,507 |
-703 |
Jul15 |
141229 |
1065.50 |
1079.75 |
1058.00 |
1061.75 |
-4.25 |
7,813 |
84,501 |
-186 |
Aug15 |
141229 |
1070.00 |
1077.00 |
1058.00 |
1059.75 |
-4.50 |
38 |
4,993 |
+0 |
Sep15 |
141229 |
1050.00 |
1054.50 |
1039.25 |
1040.00 |
-4.25 |
21 |
1,716 |
-6 |
Nov15 |
141229 |
1028.50 |
1039.75 |
1021.00 |
1024.50 |
-4.50 |
2,001 |
96,098 |
+153 |
Jan16 |
141229 |
1038.00 |
1044.00 |
1026.00 |
1029.25 |
-4.75 |
33 |
1,652 |
+17 |
Mar16 |
141229 |
1045.00 |
1047.00 |
1033.25 |
1034.25 |
-4.50 |
16 |
928 |
+8 |
May16 |
141229 |
1050.00 |
1050.00 |
1036.25 |
1036.25 |
-4.50 |
0 |
356 |
+0 |
Jul16 |
141229 |
1050.00 |
1051.00 |
1040.75 |
1040.75 |
-5.00 |
1 |
319 |
+0 |
Aug16 |
141229 |
1040.00 |
1044.75 |
1040.00 |
1040.00 |
-4.75 |
0 |
28 |
+0 |
Sep16 |
141229 |
1024.25 |
1029.00 |
1024.25 |
1024.25 |
-4.75 |
0 |
13 |
+0 |
Nov16 |
141229 |
1020.00 |
1025.00 |
1009.00 |
1010.50 |
-7.25 |
1 |
2,200 |
+0 |
Total Volume and Open Interest |
117,533 |
645,204 |
-14,862 |
Soybean Meal(CBOT) |
Jan15 |
141229 |
379.80 |
387.90 |
373.30 |
377.40 |
-2.30 |
11,179 |
28,181 |
-4,188 |
Mar15 |
141229 |
361.70 |
368.70 |
356.30 |
358.30 |
-3.50 |
17,701 |
182,012 |
+2,213 |
May15 |
141229 |
352.90 |
358.50 |
348.60 |
350.10 |
-3.00 |
5,610 |
56,663 |
+262 |
Jul15 |
141229 |
350.70 |
355.70 |
346.40 |
347.70 |
-3.10 |
3,738 |
47,233 |
+974 |
Aug15 |
141229 |
350.50 |
353.10 |
345.00 |
346.50 |
-3.00 |
76 |
7,728 |
+20 |
Sep15 |
141229 |
347.90 |
350.80 |
343.90 |
344.60 |
-2.80 |
88 |
6,075 |
+30 |
Oct15 |
141229 |
343.70 |
343.70 |
338.30 |
338.70 |
-2.70 |
4 |
5,571 |
+0 |
Dec15 |
141229 |
339.70 |
343.30 |
335.60 |
336.70 |
-2.90 |
387 |
20,503 |
+57 |
Jan16 |
141229 |
336.50 |
339.90 |
336.50 |
336.90 |
-3.00 |
14 |
1,289 |
+3 |
Mar16 |
141229 |
338.30 |
341.30 |
338.30 |
338.30 |
-3.00 |
3 |
720 |
+2 |
Total Volume and Open Interest |
38,810 |
356,400 |
-619 |
Soybean Oil(CBOT) |
Jan15 |
141229 |
32.46 |
33.48 |
32.43 |
32.79 |
+0.33 |
13,310 |
20,297 |
-2,826 |
Mar15 |
141229 |
32.60 |
33.62 |
32.56 |
32.93 |
+0.34 |
30,452 |
182,414 |
+4,929 |
May15 |
141229 |
32.79 |
33.82 |
32.78 |
33.14 |
+0.33 |
8,049 |
54,651 |
+1,692 |
Jul15 |
141229 |
33.06 |
34.01 |
33.03 |
33.33 |
+0.32 |
3,684 |
46,675 |
+489 |
Aug15 |
141229 |
33.43 |
33.79 |
33.05 |
33.34 |
+0.29 |
138 |
7,489 |
+63 |
Sep15 |
141229 |
33.41 |
33.92 |
33.02 |
33.30 |
+0.28 |
148 |
6,407 |
+0 |
Oct15 |
141229 |
33.07 |
33.22 |
32.77 |
33.06 |
+0.29 |
91 |
6,154 |
+52 |
Dec15 |
141229 |
33.10 |
33.45 |
32.69 |
32.94 |
+0.25 |
888 |
31,297 |
+354 |
Jan16 |
141229 |
33.19 |
33.20 |
32.80 |
33.06 |
+0.26 |
7 |
1,626 |
+6 |
Mar16 |
141229 |
33.28 |
33.28 |
33.01 |
33.28 |
+0.27 |
13 |
1,222 |
-5 |
Total Volume and Open Interest |
56,821 |
359,964 |
+4,762 |
Canola(WCE) |
Jan15 |
141229 |
452.3 |
461.6 |
450.4 |
453.6 |
+2.0 |
2,775 |
4,269 |
-1,563 |
Mar15 |
141229 |
438.3 |
447.5 |
437.1 |
439.6 |
+3.8 |
14,169 |
80,819 |
-838 |
May15 |
141229 |
436.7 |
444.6 |
433.8 |
435.2 |
+1.8 |
2,673 |
22,102 |
-100 |
Jul15 |
141229 |
438.7 |
442.3 |
432.0 |
433.2 |
+1.3 |
2,107 |
10,036 |
-244 |
Nov15 |
141229 |
429.9 |
429.9 |
423.1 |
424.4 |
+1.9 |
1,134 |
11,556 |
+503 |
Total Volume and Open Interest |
22,858 |
129,539 |
-2,242 |
Corn(CBOT) |
Mar15 |
141229 |
414.00 |
417.00 |
410.75 |
412.75 |
-2.00 |
68,812 |
645,230 |
-6,035 |
May15 |
141229 |
422.00 |
425.25 |
419.00 |
421.25 |
-1.75 |
9,170 |
161,955 |
-69 |
Jul15 |
141229 |
428.50 |
431.50 |
425.75 |
428.00 |
-1.75 |
8,051 |
154,446 |
+2,129 |
Sep15 |
141229 |
431.50 |
433.75 |
428.50 |
430.75 |
-1.75 |
2,213 |
41,954 |
+681 |
Dec15 |
141229 |
438.50 |
440.00 |
434.50 |
436.75 |
-2.25 |
5,928 |
182,273 |
+987 |
Mar16 |
141229 |
446.00 |
447.75 |
442.75 |
444.75 |
-2.00 |
387 |
26,150 |
+98 |
May16 |
141229 |
451.75 |
453.25 |
448.75 |
450.25 |
-2.50 |
36 |
2,147 |
+19 |
Jul16 |
141229 |
456.25 |
457.00 |
452.50 |
454.00 |
-2.50 |
19 |
2,921 |
+9 |
Sep16 |
141229 |
442.00 |
443.00 |
441.75 |
441.75 |
-1.00 |
0 |
742 |
+0 |
Dec16 |
141229 |
433.00 |
434.75 |
430.75 |
433.75 |
-0.75 |
33 |
6,865 |
+10 |
Total Volume and Open Interest |
94,653 |
1,225,248 |
-2,175 |
Wheat(CBOT) |
Mar15 |
141229 |
611.75 |
620.75 |
608.00 |
615.50 |
+4.75 |
38,221 |
203,728 |
-4,803 |
May15 |
141229 |
615.50 |
624.25 |
611.75 |
619.00 |
+4.25 |
5,541 |
57,919 |
+777 |
Jul15 |
141229 |
616.50 |
625.75 |
613.00 |
620.25 |
+3.75 |
4,459 |
61,224 |
-362 |
Sep15 |
141229 |
626.25 |
631.75 |
620.00 |
627.25 |
+4.00 |
762 |
15,785 |
+341 |
Dec15 |
141229 |
633.00 |
642.25 |
630.75 |
637.50 |
+3.75 |
767 |
27,818 |
+37 |
Mar16 |
141229 |
643.25 |
647.00 |
634.50 |
641.50 |
+3.50 |
144 |
3,750 |
+70 |
Total Volume and Open Interest |
49,902 |
370,889 |
-3,937 |
Wheat(KCBT) |
Mar15 |
141229 |
645.00 |
654.75 |
642.50 |
647.50 |
+3.25 |
6,513 |
75,991 |
-567 |
May15 |
141229 |
651.00 |
658.75 |
647.25 |
651.00 |
+2.00 |
1,074 |
20,918 |
+3 |
Jul15 |
141229 |
655.50 |
663.00 |
650.75 |
656.00 |
+2.00 |
1,051 |
21,340 |
+17 |
Sep15 |
141229 |
665.25 |
666.00 |
661.75 |
665.50 |
+2.00 |
272 |
5,032 |
+78 |
Dec15 |
141229 |
680.75 |
680.75 |
675.25 |
676.50 |
+1.25 |
331 |
5,080 |
+78 |
Mar16 |
141229 |
681.25 |
682.25 |
680.50 |
682.00 |
+1.50 |
2 |
367 |
+0 |
Total Volume and Open Interest |
9,243 |
128,971 |
-391 |
Wheat(MGE) |
Mar15 |
141229 |
632.25 |
640.00 |
631.50 |
637.25 |
+5.75 |
2,834 |
37,916 |
-801 |
May15 |
141229 |
640.25 |
647.00 |
638.50 |
644.25 |
+5.25 |
753 |
13,247 |
+290 |
Jul15 |
141229 |
653.00 |
656.00 |
646.75 |
652.00 |
+4.00 |
358 |
7,863 |
-19 |
Sep15 |
141229 |
657.00 |
661.25 |
654.00 |
658.00 |
+3.00 |
170 |
4,524 |
-22 |
Dec15 |
141229 |
668.50 |
670.75 |
663.00 |
665.00 |
+1.00 |
107 |
3,918 |
+1 |
Total Volume and Open Interest |
4,233 |
68,354 |
-546 |
Oats(CBOT) |
Mar15 |
141229 |
305.00 |
308.75 |
302.25 |
303.25 |
-2.75 |
124 |
6,432 |
-16 |
May15 |
141229 |
310.75 |
310.75 |
304.75 |
306.25 |
-2.25 |
10 |
1,313 |
+1 |
Jul15 |
141229 |
310.00 |
311.75 |
308.25 |
309.75 |
-2.00 |
0 |
346 |
+0 |
Sep15 |
141229 |
308.00 |
310.00 |
308.00 |
308.00 |
-2.00 |
0 |
31 |
+0 |
Total Volume and Open Interest |
134 |
8,236 |
-15 |
Rough Rice(CBOT) |
Jan15 |
141229 |
12.17 |
12.17 |
11.78 |
11.82 |
-0.35 |
313 |
1,962 |
-210 |
Mar15 |
141229 |
12.38 |
12.40 |
12.05 |
12.07 |
-0.32 |
331 |
6,764 |
-96 |
May15 |
141229 |
12.50 |
12.65 |
12.34 |
12.34 |
-0.31 |
28 |
458 |
+5 |
Jul15 |
141229 |
12.70 |
12.82 |
12.58 |
12.58 |
-0.24 |
0 |
11 |
+0 |
Total Volume and Open Interest |
672 |
9,221 |
-301 |
Live Cattle(CME) |
Dec14 |
141229 |
164.950 |
167.250 |
164.900 |
166.500 |
+1.750 |
1,729 |
2,169 |
-990 |
Feb15 |
141229 |
163.150 |
165.485 |
163.150 |
165.000 |
+2.515 |
11,866 |
120,121 |
-1,378 |
Apr15 |
141229 |
162.000 |
164.400 |
161.985 |
164.185 |
+2.700 |
6,040 |
75,531 |
+952 |
Jun15 |
141229 |
153.850 |
155.350 |
153.435 |
154.935 |
+2.135 |
1,761 |
43,204 |
-203 |
Aug15 |
141229 |
150.750 |
152.300 |
150.750 |
152.300 |
+2.150 |
925 |
11,402 |
+165 |
Oct15 |
141229 |
152.285 |
153.535 |
152.285 |
153.485 |
+1.935 |
903 |
7,985 |
+149 |
Total Volume and Open Interest |
23,443 |
266,676 |
-1,288 |
Feeder Cattle(CME) |
Jan15 |
141229 |
214.985 |
218.235 |
214.985 |
217.450 |
+3.715 |
1,524 |
9,529 |
-336 |
Mar15 |
141229 |
213.100 |
216.400 |
213.080 |
215.685 |
+3.785 |
2,574 |
13,779 |
+300 |
Apr15 |
141229 |
215.080 |
217.200 |
214.685 |
216.450 |
+3.750 |
384 |
3,745 |
-10 |
May15 |
141229 |
214.300 |
217.800 |
214.300 |
217.535 |
+4.235 |
517 |
6,490 |
+31 |
Aug15 |
141229 |
216.000 |
219.500 |
216.000 |
218.630 |
+3.630 |
364 |
5,146 |
+51 |
Sep15 |
141229 |
216.830 |
218.485 |
216.800 |
218.200 |
+4.215 |
57 |
586 |
+17 |
Oct15 |
141229 |
216.600 |
218.750 |
216.450 |
217.450 |
+3.200 |
25 |
590 |
+13 |
Total Volume and Open Interest |
5,452 |
39,925 |
+70 |
Lean Hogs(CME) |
Feb15 |
141229 |
82.100 |
82.230 |
81.350 |
81.800 |
+0.250 |
6,392 |
92,764 |
-261 |
Apr15 |
141229 |
84.285 |
84.950 |
83.885 |
84.650 |
+0.450 |
4,506 |
54,879 |
+1,227 |
May15 |
141229 |
88.000 |
88.750 |
87.830 |
88.500 |
+0.800 |
9 |
1,250 |
+1 |
Jun15 |
141229 |
90.980 |
91.885 |
90.700 |
91.535 |
+0.750 |
1,774 |
34,488 |
+319 |
Jul15 |
141229 |
89.980 |
90.900 |
89.750 |
90.650 |
+1.220 |
501 |
10,516 |
-46 |
Aug15 |
141229 |
89.450 |
90.050 |
89.350 |
89.980 |
+0.780 |
526 |
8,880 |
+222 |
Oct15 |
141229 |
76.330 |
77.225 |
76.250 |
77.000 |
+1.070 |
130 |
4,034 |
+25 |
Dec15 |
141229 |
71.475 |
72.500 |
71.475 |
72.250 |
+0.965 |
74 |
2,620 |
+28 |
Total Volume and Open Interest |
14,051 |
210,013 |
+1,605 |
Class III Milk(CME) |
Dec14 |
141229 |
17.72 |
17.75 |
17.72 |
17.74 |
+0.02 |
74 |
4,901 |
-43 |
Jan15 |
141229 |
15.70 |
15.90 |
15.62 |
15.75 |
unch |
311 |
5,946 |
+17 |
Feb15 |
141229 |
15.17 |
15.55 |
15.15 |
15.40 |
+0.18 |
193 |
5,113 |
+0 |
Mar15 |
141229 |
15.07 |
15.18 |
15.00 |
15.14 |
+0.20 |
79 |
4,716 |
-1 |
Apr15 |
141229 |
15.00 |
15.11 |
14.90 |
15.02 |
+0.07 |
26 |
4,021 |
+8 |
May15 |
141229 |
15.05 |
15.15 |
15.02 |
15.12 |
+0.04 |
30 |
3,886 |
+18 |
Jun15 |
141229 |
15.46 |
15.57 |
15.46 |
15.54 |
+0.01 |
48 |
3,625 |
+26 |
Jul15 |
141229 |
15.92 |
16.10 |
15.92 |
16.03 |
+0.11 |
50 |
2,747 |
-5 |
Aug15 |
141229 |
16.10 |
16.23 |
16.10 |
16.22 |
+0.12 |
10 |
2,745 |
+2 |
Sep15 |
141229 |
16.46 |
16.59 |
16.46 |
16.53 |
+0.13 |
18 |
2,649 |
+0 |
Oct15 |
141229 |
16.62 |
16.74 |
16.60 |
16.62 |
+0.08 |
9 |
2,224 |
+7 |
Nov15 |
141229 |
16.46 |
16.55 |
16.45 |
16.50 |
+0.04 |
0 |
2,059 |
+0 |
Dec15 |
141229 |
16.37 |
16.40 |
16.32 |
16.35 |
unch |
0 |
1,858 |
+0 |
Total Volume and Open Interest |
849 |
46,995 |
+30 |
Cocoa(ICE) |
Mar15 |
141229 |
2962 |
2987 |
2935 |
2964 |
+23 |
4,002 |
93,829 |
+499 |
May15 |
141229 |
2937 |
2962 |
2915 |
2942 |
+22 |
1,032 |
46,766 |
-99 |
Jul15 |
141229 |
2937 |
2945 |
2901 |
2930 |
+22 |
409 |
19,102 |
+170 |
Sep15 |
141229 |
2925 |
2929 |
2885 |
2917 |
+19 |
116 |
13,005 |
-23 |
Dec15 |
141229 |
2902 |
2902 |
2860 |
2891 |
+13 |
17 |
9,922 |
+0 |
Mar16 |
141229 |
2887 |
2887 |
2851 |
2874 |
+10 |
14 |
6,997 |
+14 |
May16 |
141229 |
2850 |
2869 |
2850 |
2869 |
+9 |
0 |
1,252 |
+0 |
Total Volume and Open Interest |
5,590 |
190,921 |
+561 |
Coffee "C"(ICE) |
Mar15 |
141229 |
167.65 |
168.65 |
164.65 |
165.15 |
-3.45 |
3,502 |
86,281 |
+510 |
May15 |
141229 |
170.90 |
171.25 |
167.35 |
167.80 |
-3.45 |
1,246 |
26,951 |
-365 |
Jul15 |
141229 |
172.90 |
173.70 |
169.90 |
170.35 |
-3.40 |
781 |
16,192 |
+404 |
Sep15 |
141229 |
175.70 |
175.70 |
172.20 |
172.65 |
-3.35 |
237 |
11,145 |
+149 |
Dec15 |
141229 |
177.75 |
177.75 |
175.10 |
175.65 |
-3.20 |
69 |
8,133 |
+13 |
Mar16 |
141229 |
178.80 |
178.85 |
177.00 |
177.65 |
-2.80 |
20 |
2,050 |
+6 |
Total Volume and Open Interest |
5,923 |
157,050 |
+765 |
Orange Juice(ICE) |
Jan15 |
141229 |
141.55 |
142.25 |
140.60 |
141.25 |
-0.30 |
165 |
1,126 |
-50 |
Mar15 |
141229 |
141.15 |
141.50 |
139.65 |
140.35 |
-0.40 |
252 |
8,787 |
+31 |
May15 |
141229 |
142.20 |
142.20 |
141.75 |
141.75 |
-0.45 |
11 |
1,094 |
+10 |
Jul15 |
141229 |
143.70 |
143.70 |
143.05 |
143.05 |
-0.85 |
0 |
359 |
+0 |
Sep15 |
141229 |
145.20 |
145.20 |
145.20 |
145.20 |
-0.90 |
0 |
97 |
+0 |
Nov15 |
141229 |
146.70 |
146.70 |
146.70 |
146.70 |
-0.90 |
0 |
28 |
+0 |
Total Volume and Open Interest |
428 |
11,503 |
-9 |
Sugar #11(ICE) |
Mar15 |
141229 |
14.74 |
14.86 |
14.53 |
14.60 |
-0.10 |
8,648 |
432,211 |
+80 |
May15 |
141229 |
15.14 |
15.24 |
14.91 |
14.98 |
-0.09 |
4,404 |
144,683 |
+767 |
Jul15 |
141229 |
15.46 |
15.55 |
15.25 |
15.31 |
-0.08 |
4,179 |
107,830 |
+1,923 |
Oct15 |
141229 |
15.82 |
15.93 |
15.65 |
15.71 |
-0.06 |
1,982 |
69,075 |
+890 |
Mar16 |
141229 |
16.61 |
16.62 |
16.39 |
16.46 |
-0.05 |
80 |
34,348 |
+47 |
May16 |
141229 |
16.68 |
16.69 |
16.47 |
16.53 |
-0.05 |
1 |
7,846 |
+0 |
Jul16 |
141229 |
16.66 |
16.68 |
16.46 |
16.50 |
-0.07 |
36 |
10,329 |
-2 |
Oct16 |
141229 |
16.69 |
16.69 |
16.64 |
16.64 |
-0.08 |
0 |
9,622 |
+0 |
Total Volume and Open Interest |
19,336 |
824,219 |
+3,706 |
London Cocoa(LCE) |
Mar15 |
141229 |
1982 |
1999 |
1963 |
1982 |
-7 |
3,268 |
98,166 |
+489 |
May15 |
141229 |
1967 |
1970 |
1936 |
1957 |
unch |
1,450 |
41,706 |
-25 |
Jul15 |
141229 |
1952 |
1955 |
1922 |
1943 |
unch |
851 |
25,066 |
+423 |
Sep15 |
141229 |
1934 |
1935 |
1904 |
1926 |
-2 |
368 |
31,027 |
-53 |
Dec15 |
141229 |
1901 |
1911 |
1885 |
1909 |
+2 |
582 |
16,166 |
+161 |
Mar16 |
141229 |
1888 |
1900 |
1878 |
1896 |
+2 |
266 |
15,839 |
+174 |
May16 |
141229 |
1889 |
1889 |
1889 |
1889 |
+2 |
15 |
633 |
+0 |
Total Volume and Open Interest |
6,813 |
228,633 |
+1,174 |
London Sugar(LCE) |
Mar15 |
141229 |
392.20 |
392.70 |
385.30 |
386.20 |
-5.80 |
1,710 |
42,856 |
+24 |
May15 |
141229 |
401.60 |
402.50 |
395.00 |
395.80 |
-5.10 |
595 |
14,970 |
+29 |
Aug15 |
141229 |
413.30 |
414.40 |
406.70 |
408.10 |
-4.00 |
186 |
10,838 |
+104 |
Oct15 |
141229 |
421.70 |
423.40 |
415.30 |
416.60 |
-2.80 |
15 |
3,274 |
-5 |
Dec15 |
141229 |
433.40 |
433.70 |
424.00 |
425.60 |
-2.80 |
2 |
1,275 |
+0 |
Total Volume and Open Interest |
2,514 |
76,535 |
+152 |
Cotton(ICE) |
Mar15 |
141229 |
61.55 |
62.29 |
61.36 |
62.01 |
+0.38 |
3,926 |
119,940 |
-584 |
May15 |
141229 |
62.00 |
62.72 |
61.94 |
62.48 |
+0.29 |
1,407 |
32,102 |
+338 |
Jul15 |
141229 |
63.03 |
63.41 |
62.80 |
63.35 |
+0.33 |
122 |
10,713 |
-36 |
Oct15 |
141229 |
64.57 |
64.57 |
64.57 |
64.57 |
+0.29 |
0 |
5 |
+0 |
Dec15 |
141229 |
65.50 |
65.75 |
65.28 |
65.72 |
+0.34 |
8 |
12,619 |
+4 |
Mar16 |
141229 |
66.79 |
66.79 |
66.79 |
66.79 |
+0.36 |
1 |
215 |
+1 |
Total Volume and Open Interest |
5,464 |
175,718 |
-277 |
Lumber(CME) |
Jan15 |
141229 |
338.5 |
339.4 |
336.2 |
336.7 |
-1.8 |
72 |
697 |
-24 |
Mar15 |
141229 |
336.4 |
337.8 |
333.4 |
334.4 |
-2.0 |
84 |
2,729 |
+19 |
May15 |
141229 |
338.3 |
338.5 |
337.0 |
337.2 |
-1.1 |
12 |
114 |
+8 |
Jul15 |
141229 |
341.4 |
342.5 |
341.0 |
341.4 |
-0.9 |
0 |
2 |
+0 |
Total Volume and Open Interest |
168 |
3,545 |
+3 |
Crude Oil(NYM) |
Feb15 |
141229 |
55.05 |
55.74 |
52.90 |
53.61 |
-1.12 |
174,969 |
304,247 |
-1,239 |
Mar15 |
141229 |
55.45 |
56.12 |
53.33 |
54.03 |
-1.10 |
28,967 |
200,671 |
+551 |
Apr15 |
141229 |
55.96 |
56.54 |
53.88 |
54.54 |
-1.05 |
15,663 |
54,241 |
+1,803 |
May15 |
141229 |
56.37 |
57.00 |
54.48 |
55.14 |
-0.97 |
9,376 |
47,288 |
-450 |
Jun15 |
141229 |
56.84 |
57.55 |
55.07 |
55.73 |
-0.92 |
21,409 |
138,628 |
+1,133 |
Jul15 |
141229 |
57.65 |
57.99 |
55.70 |
56.24 |
-0.90 |
4,289 |
40,977 |
-192 |
Aug15 |
141229 |
58.07 |
58.42 |
56.22 |
56.78 |
-0.88 |
2,008 |
34,941 |
-225 |
Sep15 |
141229 |
58.41 |
58.98 |
56.79 |
57.37 |
-0.87 |
7,881 |
63,074 |
+31 |
Oct15 |
141229 |
59.10 |
59.33 |
57.80 |
57.97 |
-0.85 |
1,731 |
35,973 |
+96 |
Nov15 |
141229 |
59.62 |
60.05 |
58.04 |
58.58 |
-0.84 |
1,827 |
29,214 |
+46 |
Dec15 |
141229 |
60.21 |
60.81 |
58.64 |
59.19 |
-0.82 |
17,119 |
176,977 |
-85 |
Jan16 |
141229 |
61.20 |
61.20 |
59.62 |
59.68 |
-0.79 |
1,345 |
35,790 |
+31 |
Feb16 |
141229 |
60.19 |
60.36 |
60.18 |
60.18 |
-0.76 |
520 |
13,394 |
+223 |
Mar16 |
141229 |
62.10 |
62.10 |
60.30 |
60.69 |
-0.74 |
1,172 |
19,102 |
+217 |
Apr16 |
141229 |
61.21 |
61.21 |
61.21 |
61.21 |
-0.72 |
125 |
7,901 |
+23 |
May16 |
141229 |
61.72 |
61.72 |
61.72 |
61.72 |
-0.71 |
76 |
7,209 |
+31 |
Total Volume and Open Interest |
297,972 |
1,430,174 |
+1,345 |
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 |
141229 |
55.175 |
55.750 |
52.900 |
53.600 |
-1.125 |
7,280 |
3,889 |
+223 |
Mar15 |
141229 |
55.650 |
56.050 |
53.325 |
54.025 |
-1.100 |
532 |
2,192 |
+28 |
Apr15 |
141229 |
56.100 |
56.375 |
53.950 |
54.550 |
-1.050 |
82 |
706 |
+40 |
May15 |
141229 |
54.900 |
55.150 |
54.900 |
55.150 |
-0.950 |
40 |
102 |
+28 |
Jun15 |
141229 |
57.300 |
57.300 |
55.725 |
55.725 |
-0.925 |
45 |
110 |
+22 |
Jul15 |
141229 |
56.250 |
56.250 |
56.250 |
56.250 |
-0.900 |
24 |
28 |
+4 |
Aug15 |
141229 |
56.775 |
56.775 |
56.775 |
56.775 |
-0.875 |
8 |
26 |
+0 |
Sep15 |
141229 |
57.375 |
57.375 |
57.375 |
57.375 |
-0.875 |
1 |
11 |
+1 |
Total Volume and Open Interest |
8,036 |
7,250 |
+330 |
NY Harbor ULSD(NYM) |
Jan15 |
141229 |
192.22 |
193.50 |
184.70 |
184.91 |
-5.88 |
19,360 |
22,331 |
-1,779 |
Feb15 |
141229 |
189.34 |
191.10 |
181.92 |
182.16 |
-6.26 |
34,486 |
98,149 |
+1,516 |
Mar15 |
141229 |
187.36 |
188.83 |
180.33 |
180.63 |
-5.75 |
8,747 |
63,520 |
-65 |
Apr15 |
141229 |
185.77 |
187.22 |
179.14 |
179.40 |
-5.46 |
4,015 |
35,438 |
+179 |
May15 |
141229 |
185.95 |
187.15 |
179.30 |
179.48 |
-5.48 |
1,945 |
20,792 |
-316 |
Jun15 |
141229 |
187.85 |
188.41 |
180.42 |
180.67 |
-5.52 |
4,302 |
33,407 |
-488 |
Jul15 |
141229 |
188.56 |
189.36 |
182.36 |
182.51 |
-5.40 |
1,003 |
9,489 |
+314 |
Aug15 |
141229 |
190.95 |
191.00 |
184.18 |
184.31 |
-5.21 |
340 |
7,668 |
+9 |
Sep15 |
141229 |
192.55 |
192.55 |
185.97 |
186.13 |
-5.01 |
500 |
8,554 |
-54 |
Oct15 |
141229 |
193.84 |
193.84 |
187.97 |
187.97 |
-4.79 |
503 |
5,311 |
-14 |
Nov15 |
141229 |
195.10 |
195.11 |
189.63 |
189.63 |
-4.59 |
207 |
4,422 |
+39 |
Dec15 |
141229 |
196.31 |
197.18 |
191.00 |
191.16 |
-4.39 |
1,317 |
28,127 |
+125 |
Jan16 |
141229 |
193.94 |
193.94 |
192.82 |
192.82 |
-4.12 |
420 |
4,204 |
-26 |
Feb16 |
141229 |
194.98 |
194.98 |
193.70 |
193.70 |
-3.69 |
132 |
1,999 |
+104 |
Total Volume and Open Interest |
77,539 |
354,098 |
-374 |
RBOB Gasoline(NYM) |
Jan15 |
141229 |
150.94 |
153.27 |
144.75 |
145.28 |
-5.59 |
21,185 |
23,958 |
-7,284 |
Feb15 |
141229 |
152.52 |
154.64 |
146.24 |
146.70 |
-5.77 |
30,288 |
99,616 |
+1,587 |
Mar15 |
141229 |
155.70 |
157.50 |
149.55 |
150.02 |
-5.47 |
10,997 |
52,367 |
-1,180 |
Apr15 |
141229 |
177.19 |
178.84 |
171.35 |
172.14 |
-4.79 |
6,946 |
38,566 |
-80 |
May15 |
141229 |
178.91 |
180.29 |
172.97 |
173.94 |
-4.66 |
5,302 |
31,461 |
+670 |
Jun15 |
141229 |
179.34 |
180.41 |
172.94 |
173.97 |
-4.61 |
4,216 |
27,368 |
+533 |
Jul15 |
141229 |
178.22 |
179.04 |
172.22 |
173.20 |
-4.52 |
1,973 |
10,201 |
+150 |
Aug15 |
141229 |
177.63 |
177.66 |
171.40 |
172.08 |
-4.38 |
1,531 |
7,025 |
+361 |
Sep15 |
141229 |
175.30 |
176.31 |
170.24 |
170.70 |
-4.17 |
2,382 |
17,413 |
+744 |
Oct15 |
141229 |
163.71 |
163.86 |
159.61 |
160.26 |
-3.68 |
1,055 |
12,088 |
+54 |
Total Volume and Open Interest |
87,939 |
355,829 |
-4,626 |
e-miNY RBOB Gasoline(NYM) |
Jan15 |
141229 |
145.30 |
145.30 |
145.28 |
145.30 |
-5.60 |
|
|
|
Feb15 |
141229 |
146.70 |
146.70 |
146.70 |
146.70 |
-5.80 |
|
|
|
Mar15 |
141229 |
150.00 |
150.02 |
150.00 |
150.00 |
-5.50 |
|
|
|
Apr15 |
141229 |
172.10 |
172.14 |
172.10 |
172.10 |
-4.80 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Jan15 |
141229 |
3.053 |
3.207 |
3.019 |
3.189 |
+0.182 |
50,879 |
18,683 |
-3,749 |
Feb15 |
141229 |
3.084 |
3.211 |
3.047 |
3.199 |
+0.166 |
61,286 |
167,046 |
-264 |
Mar15 |
141229 |
3.089 |
3.199 |
3.052 |
3.192 |
+0.151 |
34,512 |
215,083 |
+1,197 |
Apr15 |
141229 |
3.035 |
3.123 |
2.998 |
3.119 |
+0.126 |
22,882 |
101,025 |
+483 |
May15 |
141229 |
3.038 |
3.128 |
3.014 |
3.124 |
+0.116 |
13,698 |
82,444 |
-908 |
Jun15 |
141229 |
3.080 |
3.170 |
3.068 |
3.168 |
+0.108 |
5,141 |
33,699 |
+926 |
Jul15 |
141229 |
3.132 |
3.221 |
3.132 |
3.221 |
+0.104 |
2,966 |
30,939 |
-45 |
Aug15 |
141229 |
3.142 |
3.232 |
3.125 |
3.232 |
+0.106 |
1,815 |
27,576 |
+26 |
Sep15 |
141229 |
3.121 |
3.217 |
3.112 |
3.217 |
+0.107 |
3,041 |
23,636 |
+825 |
Oct15 |
141229 |
3.151 |
3.243 |
3.137 |
3.243 |
+0.107 |
7,222 |
47,006 |
+64 |
Nov15 |
141229 |
3.270 |
3.360 |
3.270 |
3.358 |
+0.099 |
705 |
27,686 |
-64 |
Dec15 |
141229 |
3.475 |
3.549 |
3.475 |
3.549 |
+0.080 |
708 |
27,739 |
+188 |
Jan16 |
141229 |
3.661 |
3.699 |
3.640 |
3.696 |
+0.073 |
1,684 |
32,380 |
+399 |
Feb16 |
141229 |
3.660 |
3.699 |
3.653 |
3.693 |
+0.067 |
100 |
6,272 |
+11 |
Mar16 |
141229 |
3.607 |
3.647 |
3.607 |
3.646 |
+0.060 |
1,094 |
12,047 |
-160 |
Apr16 |
141229 |
3.464 |
3.479 |
3.439 |
3.472 |
+0.033 |
1,069 |
11,126 |
-4 |
Total Volume and Open Interest |
209,142 |
923,041 |
-970 |
Brent Crude Oil(ICE) |
Feb15 |
141229 |
59.65 |
60.43 |
57.37 |
57.88 |
-1.57 |
108,671 |
287,653 |
+2,535 |
Mar15 |
141229 |
61.01 |
61.16 |
58.16 |
58.66 |
-1.56 |
36,270 |
277,800 |
+2,798 |
Apr15 |
141229 |
61.50 |
61.97 |
59.08 |
59.54 |
-1.53 |
13,715 |
98,239 |
+1,007 |
May15 |
141229 |
62.34 |
62.75 |
59.99 |
60.44 |
-1.49 |
8,208 |
61,118 |
+1,109 |
Jun15 |
141229 |
63.14 |
63.60 |
60.79 |
61.31 |
-1.44 |
20,087 |
144,213 |
+705 |
Jul15 |
141229 |
63.90 |
64.28 |
61.62 |
62.11 |
-1.41 |
4,561 |
56,099 |
+274 |
Aug15 |
141229 |
64.77 |
64.93 |
62.32 |
62.82 |
-1.36 |
2,593 |
39,819 |
+202 |
Sep15 |
141229 |
65.09 |
65.52 |
62.95 |
63.45 |
-1.31 |
4,089 |
49,858 |
-424 |
Oct15 |
141229 |
65.71 |
66.11 |
63.58 |
64.08 |
-1.26 |
1,457 |
29,894 |
+275 |
Nov15 |
141229 |
65.41 |
65.41 |
64.70 |
64.72 |
-1.22 |
1,002 |
26,017 |
+252 |
Dec15 |
141229 |
66.90 |
67.39 |
64.85 |
65.36 |
-1.18 |
16,209 |
139,855 |
+88 |
Jan16 |
141229 |
65.98 |
66.02 |
65.98 |
66.02 |
-1.14 |
1,978 |
29,684 |
+574 |
Feb16 |
141229 |
66.80 |
66.80 |
66.70 |
66.70 |
-1.09 |
1,081 |
16,322 |
+229 |
Mar16 |
141229 |
67.33 |
67.33 |
67.33 |
67.33 |
-1.06 |
599 |
17,237 |
+64 |
Total Volume and Open Interest |
229,061 |
1,509,049 |
+10,578 |
Gas Oil(ICE) |
Jan15 |
141229 |
538.75 |
547.25 |
521.00 |
535.25 |
-3.75 |
15,414 |
66,416 |
-2,044 |
Feb15 |
141229 |
548.75 |
556.25 |
530.00 |
545.00 |
-4.00 |
30,053 |
115,946 |
+3,836 |
Mar15 |
141229 |
553.00 |
559.50 |
535.00 |
549.25 |
-4.00 |
10,106 |
46,305 |
+1,768 |
Apr15 |
141229 |
558.50 |
562.75 |
539.75 |
553.50 |
-3.75 |
2,488 |
25,070 |
+138 |
May15 |
141229 |
562.25 |
566.75 |
544.25 |
558.00 |
-4.00 |
2,582 |
21,094 |
-561 |
Jun15 |
141229 |
567.50 |
571.50 |
549.00 |
562.75 |
-4.25 |
5,386 |
39,433 |
+202 |
Jul15 |
141229 |
570.75 |
575.00 |
554.00 |
567.75 |
-4.50 |
584 |
11,326 |
+44 |
Aug15 |
141229 |
575.50 |
579.75 |
559.25 |
572.75 |
-4.25 |
607 |
9,394 |
-276 |
Sep15 |
141229 |
579.75 |
584.25 |
564.00 |
577.00 |
-4.50 |
539 |
10,666 |
+87 |
Oct15 |
141229 |
584.00 |
589.00 |
569.00 |
582.00 |
-4.25 |
743 |
12,287 |
+221 |
Total Volume and Open Interest |
71,659 |
432,256 |
+4,618 |
Ethanol(CBOT) |
Jan15 |
141229 |
1.630 |
1.677 |
1.630 |
1.659 |
+0.001 |
44 |
374 |
-27 |
Feb15 |
141229 |
1.589 |
1.625 |
1.582 |
1.607 |
+0.010 |
80 |
2,279 |
+38 |
Mar15 |
141229 |
1.595 |
1.595 |
1.589 |
1.589 |
+0.007 |
53 |
885 |
+1 |
Apr15 |
141229 |
1.588 |
1.588 |
1.588 |
1.588 |
+0.007 |
44 |
635 |
+41 |
May15 |
141229 |
1.590 |
1.595 |
1.590 |
1.595 |
+0.005 |
1 |
530 |
+0 |
Jun15 |
141229 |
1.591 |
1.591 |
1.591 |
1.591 |
+0.007 |
0 |
412 |
+0 |
Jul15 |
141229 |
1.590 |
1.591 |
1.590 |
1.591 |
+0.007 |
0 |
185 |
+0 |
Aug15 |
141229 |
1.589 |
1.589 |
1.589 |
1.589 |
+0.007 |
0 |
227 |
+0 |
Total Volume and Open Interest |
222 |
5,694 |
+53 |
WTI Crude Oil(ICE) |
Feb15 |
141229 |
55.07 |
55.78 |
52.90 |
53.61 |
-1.12 |
23,700 |
66,057 |
-620 |
Mar15 |
141229 |
56.16 |
56.16 |
53.34 |
54.03 |
-1.10 |
9,495 |
60,667 |
-1,317 |
Apr15 |
141229 |
56.58 |
56.58 |
54.06 |
54.54 |
-1.05 |
4,990 |
19,674 |
+423 |
May15 |
141229 |
56.73 |
56.87 |
54.62 |
55.14 |
-0.97 |
2,644 |
11,546 |
+239 |
Jun15 |
141229 |
57.21 |
57.54 |
55.24 |
55.73 |
-0.92 |
4,298 |
50,985 |
-725 |
Jul15 |
141229 |
57.47 |
57.47 |
55.85 |
56.24 |
-0.90 |
1,690 |
10,543 |
+129 |
Aug15 |
141229 |
57.94 |
57.94 |
56.39 |
56.78 |
-0.88 |
631 |
4,921 |
+27 |
Sep15 |
141229 |
58.09 |
58.09 |
56.99 |
57.37 |
-0.87 |
1,258 |
16,108 |
+348 |
Oct15 |
141229 |
58.66 |
58.66 |
57.76 |
57.97 |
-0.85 |
394 |
3,623 |
-13 |
Nov15 |
141229 |
58.58 |
58.58 |
58.58 |
58.58 |
-0.84 |
262 |
6,171 |
-21 |
Dec15 |
141229 |
60.75 |
60.75 |
58.64 |
59.19 |
-0.82 |
4,891 |
84,845 |
+79 |
Jan16 |
141229 |
59.68 |
59.68 |
59.68 |
59.68 |
-0.79 |
766 |
7,221 |
+255 |
Feb16 |
141229 |
60.18 |
60.18 |
60.18 |
60.18 |
-0.76 |
247 |
893 |
+152 |
Mar16 |
141229 |
60.69 |
60.69 |
60.69 |
60.69 |
-0.74 |
130 |
2,356 |
+79 |
Apr16 |
141229 |
61.21 |
61.21 |
61.21 |
61.21 |
-0.72 |
15 |
2,722 |
-2 |
May16 |
141229 |
61.72 |
61.72 |
61.72 |
61.72 |
-0.71 |
21 |
2,259 |
+3 |
Total Volume and Open Interest |
56,885 |
416,688 |
-780 |
US Dollar Index(ICE) |
Mar15 |
141229 |
90.310 |
90.605 |
90.080 |
90.495 |
+0.185 |
13,080 |
97,168 |
+5,121 |
Jun15 |
141229 |
90.605 |
90.915 |
90.410 |
90.815 |
+0.193 |
82 |
1,569 |
+31 |
Sep15 |
141229 |
90.895 |
91.155 |
90.800 |
91.085 |
+0.222 |
19 |
738 |
+17 |
Total Volume and Open Interest |
13,216 |
99,525 |
+5,204 |
Australian Dollar(CME) |
Mar15 |
141229 |
80.72 |
81.18 |
80.65 |
80.84 |
+0.14 |
18,488 |
118,692 |
+132 |
Jun15 |
141229 |
80.45 |
80.60 |
80.32 |
80.34 |
+0.14 |
12 |
164 |
+9 |
Sep15 |
141229 |
79.90 |
79.90 |
79.90 |
79.90 |
+0.14 |
0 |
36 |
+0 |
Total Volume and Open Interest |
18,500 |
118,914 |
+141 |
British Pound(CME) |
Mar15 |
141229 |
155.49 |
155.77 |
154.98 |
155.12 |
-0.39 |
26,151 |
139,973 |
-1,223 |
Jun15 |
141229 |
155.46 |
155.46 |
154.94 |
155.01 |
-0.38 |
7 |
191 |
+6 |
Sep15 |
141229 |
154.93 |
154.93 |
154.93 |
154.93 |
-0.39 |
0 |
30 |
+0 |
Total Volume and Open Interest |
26,158 |
140,233 |
-1,222 |
Canadian Dollar(CME) |
Mar15 |
141229 |
85.86 |
86.02 |
85.69 |
85.81 |
-0.07 |
15,592 |
88,872 |
-160 |
Jun15 |
141229 |
85.64 |
85.73 |
85.57 |
85.63 |
-0.07 |
105 |
7,197 |
+10 |
Sep15 |
141229 |
85.54 |
85.54 |
85.41 |
85.47 |
-0.07 |
14 |
1,575 |
-2 |
Dec15 |
141229 |
85.45 |
85.45 |
85.33 |
85.33 |
-0.07 |
6 |
647 |
+5 |
Total Volume and Open Interest |
15,717 |
98,330 |
-147 |
Japanese Yen(CME) |
Mar15 |
141229 |
83.14 |
83.26 |
82.87 |
82.89 |
-0.24 |
37,848 |
222,833 |
-1,149 |
Jun15 |
141229 |
83.05 |
83.31 |
82.98 |
82.98 |
-0.24 |
55 |
2,102 |
+35 |
Sep15 |
141229 |
83.11 |
83.11 |
83.11 |
83.11 |
-0.24 |
0 |
37 |
+0 |
Total Volume and Open Interest |
37,903 |
224,993 |
-1,114 |
Swiss Franc(CME) |
Mar15 |
141229 |
101.40 |
101.75 |
101.09 |
101.22 |
-0.19 |
9,124 |
54,557 |
+494 |
Jun15 |
141229 |
101.81 |
101.85 |
101.44 |
101.44 |
-0.19 |
151 |
856 |
+74 |
Sep15 |
141229 |
101.71 |
101.71 |
101.71 |
101.71 |
-0.19 |
1 |
139 |
-1 |
Total Volume and Open Interest |
9,276 |
55,588 |
+567 |
EuroFX(CME) |
Mar15 |
141229 |
121.89 |
122.30 |
121.51 |
121.65 |
-0.20 |
43,012 |
373,596 |
-562 |
Jun15 |
141229 |
121.99 |
122.34 |
121.63 |
121.76 |
-0.20 |
70 |
2,456 |
-2 |
Sep15 |
141229 |
122.15 |
122.43 |
121.92 |
121.93 |
-0.21 |
14 |
166 |
+6 |
Total Volume and Open Interest |
43,096 |
376,291 |
-558 |
Mexican Peso(CME) |
Jan15 |
141229 |
676.38 |
676.38 |
676.38 |
676.38 |
-4.50 |
|
|
|
Feb15 |
141229 |
675.25 |
675.25 |
675.25 |
675.25 |
-4.50 |
|
|
|
Total Volume and Open Interest |
5,698 |
130,394 |
-334 |
Brazilian Real(CME) |
Jan15 |
141229 |
374.00 |
374.10 |
368.65 |
369.80 |
-3.35 |
0 |
33,463 |
+0 |
Feb15 |
141229 |
371.00 |
371.00 |
365.80 |
366.95 |
-3.00 |
0 |
21,472 |
+0 |
Mar15 |
141229 |
368.70 |
368.75 |
363.50 |
364.15 |
-3.20 |
0 |
1,087 |
+0 |
Apr15 |
141229 |
361.05 |
361.05 |
361.05 |
361.05 |
-2.20 |
|
|
|
Total Volume and Open Interest |
0 |
65,182 |
+0 |
30-Year T-Bonds(CBOT) |
Mar15 |
141229 |
143~110 |
144~090 |
143~070 |
144~000 |
+0~200 |
84,135 |
877,730 |
-1,144 |
Jun15 |
141229 |
157~150 |
159~010 |
157~150 |
158~110 |
+0~240 |
104 |
1,078 |
+60 |
Sep15 |
141229 |
156~270 |
156~270 |
156~030 |
156~270 |
+0~240 |
|
|
|
Total Volume and Open Interest |
84,239 |
878,808 |
-1,084 |
10-Year T-Notes(CBOT) |
Mar15 |
141229 |
126~000 |
126~155 |
125~310 |
126~125 |
+0~120 |
341,493 |
2,598,754 |
+17,372 |
Jun15 |
141229 |
125~195 |
125~195 |
125~070 |
125~195 |
+0~125 |
2 |
3 |
+2 |
Sep15 |
141229 |
125~060 |
125~060 |
124~255 |
125~060 |
+0~125 |
|
|
|
Total Volume and Open Interest |
341,495 |
2,598,757 |
+17,374 |
5-Year T-Notes(CBOT) |
Dec14 |
141229 |
119~026 |
119~114 |
119~010 |
119~110 |
+0~070 |
81 |
5,020 |
-14 |
Mar15 |
141229 |
118~124 |
118~220 |
118~120 |
118~206 |
+0~072 |
196,229 |
1,840,226 |
+6,890 |
Jun15 |
141229 |
117~294 |
117~294 |
117~222 |
117~294 |
+0~072 |
0 |
250 |
+0 |
Total Volume and Open Interest |
196,310 |
1,845,496 |
+6,876 |
2 Year T-Notes(CBOT) |
Dec14 |
141229 |
109~184 |
109~210 |
109~176 |
109~202 |
+0~014 |
59 |
4,612 |
-4 |
Mar15 |
141229 |
109~054 |
109~084 |
109~052 |
109~076 |
+0~020 |
62,936 |
1,235,785 |
+3,807 |
Jun15 |
141229 |
108~266 |
108~266 |
108~246 |
108~266 |
+0~020 |
|
|
|
Total Volume and Open Interest |
62,995 |
1,240,397 |
+3,803 |
Eurodollars(CME) |
Mar15 |
141229 |
99.710 |
99.715 |
99.710 |
99.710 |
unch |
36,311 |
1,109,910 |
-6,960 |
Jun15 |
141229 |
99.545 |
99.555 |
99.540 |
99.550 |
+0.005 |
62,259 |
1,110,891 |
-3,356 |
Sep15 |
141229 |
99.315 |
99.335 |
99.310 |
99.325 |
+0.010 |
53,188 |
933,425 |
-260 |
Dec15 |
141229 |
99.035 |
99.075 |
99.030 |
99.060 |
+0.020 |
64,297 |
1,043,706 |
+3,831 |
Mar16 |
141229 |
98.755 |
98.815 |
98.750 |
98.795 |
+0.030 |
54,086 |
894,056 |
+976 |
Jun16 |
141229 |
98.495 |
98.560 |
98.480 |
98.540 |
+0.040 |
69,433 |
684,186 |
-7,351 |
Sep16 |
141229 |
98.255 |
98.325 |
98.240 |
98.305 |
+0.050 |
56,616 |
613,124 |
+12,657 |
Dec16 |
141229 |
98.040 |
98.115 |
98.030 |
98.095 |
+0.050 |
66,276 |
839,739 |
+5,016 |
Mar17 |
141229 |
97.860 |
97.950 |
97.855 |
97.930 |
+0.055 |
45,737 |
462,141 |
+3,071 |
Jun17 |
141229 |
97.710 |
97.795 |
97.700 |
97.775 |
+0.060 |
33,783 |
435,140 |
-724 |
Sep17 |
141229 |
97.580 |
97.670 |
97.575 |
97.655 |
+0.065 |
28,799 |
345,332 |
+182 |
Dec17 |
141229 |
97.475 |
97.560 |
97.470 |
97.545 |
+0.065 |
41,263 |
498,005 |
-3,181 |
Mar18 |
141229 |
97.400 |
97.485 |
97.390 |
97.470 |
+0.065 |
18,550 |
298,925 |
-2,358 |
Jun18 |
141229 |
97.325 |
97.415 |
97.325 |
97.400 |
+0.065 |
12,485 |
192,015 |
+519 |
Sep18 |
141229 |
97.265 |
97.355 |
97.265 |
97.340 |
+0.065 |
12,946 |
149,765 |
-1,831 |
Dec18 |
141229 |
97.210 |
97.290 |
97.205 |
97.275 |
+0.060 |
14,929 |
228,565 |
-3,298 |
Mar19 |
141229 |
97.165 |
97.240 |
97.165 |
97.230 |
+0.060 |
7,968 |
125,974 |
+87 |
Jun19 |
141229 |
97.125 |
97.195 |
97.120 |
97.185 |
+0.060 |
5,708 |
85,134 |
+235 |
Total Volume and Open Interest |
6,992,201 |
338,967 |
-9,998,776 |
Ultra T-Bond(CBOT) |
Dec14 |
141219 |
164~04 |
164~10 |
163~13 |
164~10 |
+0~29 |
1,738 |
2,716 |
-1,514 |
Mar15 |
141229 |
163~05 |
164~27 |
163~02 |
164~12 |
+1~02 |
17,614 |
525,382 |
+150 |
Jun15 |
141229 |
163~12 |
163~12 |
162~10 |
163~12 |
+1~02 |
|
|
|
Total Volume and Open Interest |
17,614 |
525,382 |
+150 |
30 Day Federal Funds(CBOT) |
Dec14 |
141229 |
99.878 |
99.878 |
99.875 |
99.878 |
unch |
1,961 |
62,378 |
+272 |
Jan15 |
141229 |
99.875 |
99.880 |
99.875 |
99.880 |
unch |
1,564 |
54,086 |
+826 |
Feb15 |
141229 |
99.870 |
99.875 |
99.870 |
99.875 |
unch |
191 |
63,204 |
+17 |
Mar15 |
141229 |
99.865 |
99.870 |
99.865 |
99.870 |
+0.005 |
90 |
73,652 |
+25 |
Apr15 |
141229 |
99.860 |
99.870 |
99.855 |
99.865 |
+0.005 |
712 |
74,243 |
-51 |
May15 |
141229 |
99.825 |
99.835 |
99.825 |
99.830 |
unch |
592 |
95,283 |
-233 |
Total Volume and Open Interest |
10,520 |
740,027 |
-818 |
3-Mth Euro-Yen(CME) |
Mar15 |
141229 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
141229 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Sep15 |
141229 |
99.830 |
99.830 |
99.830 |
99.830 |
unch |
|
|
|
Dec15 |
141229 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Mar16 |
141229 |
99.690 |
99.690 |
99.690 |
99.690 |
unch |
|
|
|
Jun16 |
141229 |
99.550 |
99.550 |
99.550 |
99.550 |
unch |
|
|
|
Sep16 |
141229 |
99.410 |
99.410 |
99.410 |
99.410 |
unch |
|
|
|
Dec16 |
141229 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
|
|
|
Mar17 |
141229 |
99.610 |
99.610 |
99.610 |
99.610 |
unch |
|
|
|
Jun17 |
141229 |
99.470 |
99.470 |
99.470 |
99.470 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar15 |
141229 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
141229 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
1 |
+0 |
Sep15 |
141229 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
1 |
+0 |
Dec15 |
141229 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
0 |
33 |
+0 |
Mar16 |
141229 |
99.69 |
99.69 |
99.69 |
99.69 |
unch |
|
|
|
Jun16 |
141229 |
99.55 |
99.55 |
99.55 |
99.55 |
unch |
|
|
|
Sep16 |
141229 |
99.41 |
99.41 |
99.41 |
99.41 |
unch |
|
|
|
Dec16 |
141229 |
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 |
141229 |
147.69 |
147.82 |
147.68 |
147.81 |
+0.14 |
322 |
20,007 |
+15 |
Jun15 |
141229 |
147.31 |
147.31 |
147.31 |
147.31 |
+0.14 |
|
|
|
Sep15 |
141229 |
146.74 |
146.74 |
146.74 |
146.74 |
+0.14 |
|
|
|
Total Volume and Open Interest |
322 |
20,007 |
+15 |
Euro-Bund(EUREX) |
Mar15 |
141229 |
155.14 |
155.88 |
155.06 |
155.82 |
+0.65 |
353,954 |
1,118,278 |
-2,929 |
Jun15 |
141229 |
153.31 |
153.75 |
153.31 |
153.74 |
+0.64 |
70 |
628 |
+0 |
Sep15 |
141229 |
153.52 |
153.52 |
153.52 |
153.52 |
+0.65 |
0 |
1 |
+0 |
Total Volume and Open Interest |
354,024 |
1,118,907 |
-2,929 |
Euro-Bobl(EUREX) |
Mar15 |
141229 |
130.03 |
130.31 |
129.96 |
130.27 |
+0.27 |
208,208 |
840,370 |
-1,846 |
Jun15 |
141229 |
128.61 |
128.61 |
128.61 |
128.61 |
+0.27 |
0 |
39 |
+0 |
Sep15 |
141229 |
129.97 |
129.97 |
129.97 |
129.97 |
+0.27 |
|
|
|
Total Volume and Open Interest |
208,208 |
840,409 |
-1,846 |
3-Mth Euribor(EUREX) |
Dec14 |
141215 |
99.918 |
99.918 |
99.918 |
99.918 |
-0.002 |
0 |
3,039 |
+0 |
Mar15 |
141229 |
99.920 |
99.920 |
99.920 |
99.920 |
+0.005 |
0 |
3,943 |
-8 |
Jun15 |
141229 |
99.940 |
99.940 |
99.940 |
99.940 |
+0.005 |
2 |
2,881 |
+0 |
Total Volume and Open Interest |
74 |
57,588 |
-8 |
Long Gilt(LIFFE) |
Dec14 |
141229 |
119~19 |
119~19 |
119~17 |
119~17 |
+0~16 |
277 |
15,534 |
-32 |
Mar15 |
141229 |
118~16 |
119~01 |
118~11 |
118~30 |
+0~23 |
48,790 |
392,976 |
-5,285 |
Total Volume and Open Interest |
49,067 |
408,510 |
-5,317 |
3-Mth Short Sterling(LIFFE) |
Mar15 |
141229 |
99.39 |
99.40 |
99.38 |
99.39 |
unch |
18,030 |
387,341 |
-216 |
Jun15 |
141229 |
99.34 |
99.36 |
99.34 |
99.35 |
+0.01 |
14,817 |
476,056 |
+768 |
Sep15 |
141229 |
99.23 |
99.28 |
99.23 |
99.26 |
+0.02 |
17,281 |
392,652 |
-4,918 |
Dec15 |
141229 |
99.12 |
99.16 |
99.12 |
99.15 |
+0.03 |
15,663 |
305,127 |
-4,944 |
Mar16 |
141229 |
98.99 |
99.03 |
98.98 |
99.02 |
+0.04 |
13,810 |
276,356 |
+334 |
Jun16 |
141229 |
98.85 |
98.90 |
98.84 |
98.89 |
+0.05 |
18,011 |
199,174 |
-2,271 |
Total Volume and Open Interest |
173,419 |
2,980,799 |
-939 |
3-Mth Euribor(LIFFE) |
Mar15 |
141229 |
99.915 |
99.925 |
99.915 |
99.920 |
unch |
18,629 |
407,693 |
+2,525 |
Jun15 |
141229 |
99.935 |
99.940 |
99.930 |
99.940 |
+0.005 |
9,070 |
322,083 |
+905 |
Sep15 |
141229 |
99.945 |
99.945 |
99.935 |
99.945 |
unch |
11,938 |
336,006 |
-1,186 |
Total Volume and Open Interest |
98,345 |
2,834,139 |
+1,015 |
3-Mth Aus T-Bills(SFE) |
Mar15 |
141229 |
97.45 |
97.45 |
97.44 |
97.45 |
-0.01 |
6,807 |
225,338 |
+860 |
Jun15 |
141229 |
97.54 |
97.56 |
97.54 |
97.55 |
unch |
10,929 |
222,053 |
-2,393 |
Sep15 |
141229 |
97.58 |
97.60 |
97.58 |
97.60 |
+0.01 |
6,996 |
162,501 |
-851 |
Dec15 |
141229 |
97.60 |
97.61 |
97.59 |
97.61 |
+0.01 |
5,625 |
111,463 |
-566 |
Mar16 |
141229 |
97.57 |
97.60 |
97.57 |
97.60 |
+0.02 |
4,106 |
78,558 |
+1,592 |
Jun16 |
141229 |
97.54 |
97.58 |
97.54 |
97.57 |
+0.02 |
2,176 |
47,900 |
-473 |
Sep16 |
141229 |
97.51 |
97.54 |
97.51 |
97.54 |
+0.03 |
1,136 |
28,996 |
-114 |
Dec16 |
141229 |
97.46 |
97.50 |
97.46 |
97.50 |
+0.03 |
1,174 |
17,828 |
+777 |
Mar17 |
141229 |
97.45 |
97.45 |
97.45 |
97.45 |
+0.03 |
6 |
4,026 |
+4 |
Jun17 |
141229 |
97.40 |
97.40 |
97.40 |
97.40 |
+0.04 |
0 |
3,103 |
+0 |
Total Volume and Open Interest |
38,955 |
905,508 |
-1,164 |
10-Year Aus T-Bonds(SFE) |
Mar15 |
141229 |
97.10 |
97.13 |
97.09 |
97.13 |
+0.03 |
21,799 |
613,138 |
-4,476 |
Jun15 |
141229 |
97.13 |
97.13 |
97.13 |
97.13 |
+0.03 |
|
|
|
Total Volume and Open Interest |
21,799 |
613,138 |
-4,476 |
3-Year Aus T-Bonds(SFE) |
Mar15 |
141229 |
97.77 |
97.80 |
97.76 |
97.80 |
+0.03 |
34,463 |
615,045 |
-1,611 |
Jun15 |
141229 |
97.80 |
97.80 |
97.80 |
97.80 |
+0.03 |
|
|
|
Total Volume and Open Interest |
34,463 |
615,045 |
-1,611 |
Gold(CMX) |
Dec14 |
141229 |
1186.5 |
1186.5 |
1181.3 |
1181.7 |
-13.6 |
23 |
299 |
-246 |
Feb15 |
141229 |
1194.9 |
1197.5 |
1178.6 |
1181.9 |
-13.4 |
43,632 |
220,568 |
-3,674 |
Apr15 |
141229 |
1195.0 |
1197.5 |
1179.7 |
1182.7 |
-13.4 |
2,739 |
57,787 |
+908 |
Jun15 |
141229 |
1195.0 |
1197.5 |
1180.0 |
1183.2 |
-13.5 |
1,916 |
34,285 |
+30 |
Aug15 |
141229 |
1187.0 |
1187.0 |
1181.9 |
1183.8 |
-13.5 |
231 |
9,567 |
+41 |
Oct15 |
141229 |
1198.1 |
1198.1 |
1183.4 |
1184.3 |
-13.6 |
79 |
3,372 |
+59 |
Dec15 |
141229 |
1199.7 |
1199.7 |
1184.3 |
1185.1 |
-13.6 |
255 |
22,493 |
-28 |
Feb16 |
141229 |
1186.2 |
1186.2 |
1186.2 |
1186.2 |
-13.6 |
0 |
2,399 |
+0 |
Apr16 |
141229 |
1194.0 |
1194.0 |
1185.8 |
1187.5 |
-13.6 |
0 |
509 |
+0 |
Jun16 |
141229 |
1189.0 |
1189.0 |
1189.0 |
1189.0 |
-13.6 |
0 |
4,593 |
+0 |
Aug16 |
141229 |
1190.8 |
1190.8 |
1190.8 |
1190.8 |
-13.7 |
0 |
1 |
+0 |
Oct16 |
141229 |
1192.9 |
1192.9 |
1192.9 |
1192.9 |
-13.8 |
|
|
|
Total Volume and Open Interest |
49,028 |
372,298 |
-2,914 |
Silver(CMX) |
Dec14 |
141229 |
1595.0 |
1595.0 |
1574.4 |
1574.4 |
-36.8 |
1 |
22 |
-3 |
Mar15 |
141229 |
1608.0 |
1625.5 |
1572.0 |
1577.9 |
-36.8 |
11,181 |
101,271 |
-111 |
May15 |
141229 |
1624.0 |
1626.5 |
1578.5 |
1581.1 |
-36.9 |
479 |
10,828 |
-32 |
Jul15 |
141229 |
1618.0 |
1618.0 |
1581.5 |
1584.2 |
-36.9 |
451 |
8,208 |
-1 |
Sep15 |
141229 |
1621.5 |
1622.0 |
1585.0 |
1587.1 |
-36.9 |
3 |
4,459 |
+2 |
Dec15 |
141229 |
1625.0 |
1635.0 |
1589.0 |
1591.3 |
-36.8 |
148 |
14,621 |
+124 |
Mar16 |
141229 |
1596.0 |
1596.0 |
1596.0 |
1596.0 |
-36.8 |
0 |
496 |
+0 |
Total Volume and Open Interest |
12,385 |
149,104 |
-45 |
Platinum(NYMEX) |
Jan15 |
141229 |
1217.1 |
1219.6 |
1193.5 |
1201.7 |
-16.8 |
6,533 |
8,767 |
-3,564 |
Apr15 |
141229 |
1219.2 |
1221.0 |
1193.9 |
1202.7 |
-17.2 |
5,541 |
56,999 |
+2,921 |
Jul15 |
141229 |
1214.2 |
1218.1 |
1198.0 |
1204.2 |
-17.2 |
25 |
330 |
+11 |
Oct15 |
141229 |
1206.4 |
1206.4 |
1206.4 |
1206.4 |
-17.2 |
0 |
15 |
+0 |
Total Volume and Open Interest |
12,099 |
66,166 |
-633 |
Palladium(NYMEX) |
Mar15 |
141229 |
818.55 |
819.00 |
808.30 |
812.00 |
-6.60 |
990 |
32,090 |
+117 |
Jun15 |
141229 |
818.80 |
818.80 |
810.00 |
812.65 |
-6.60 |
2 |
429 |
+0 |
Sep15 |
141229 |
813.00 |
813.00 |
813.00 |
813.00 |
-6.60 |
|
|
|
Total Volume and Open Interest |
993 |
32,558 |
+76 |
Copper(CMX) |
Dec14 |
141229 |
285.55 |
285.55 |
283.80 |
283.80 |
+0.25 |
134 |
228 |
-67 |
Mar15 |
141229 |
281.40 |
284.70 |
275.60 |
282.20 |
+0.80 |
15,216 |
109,750 |
+898 |
May15 |
141229 |
281.50 |
284.50 |
273.00 |
281.95 |
+0.55 |
1,944 |
22,836 |
-162 |
Jul15 |
141229 |
280.00 |
283.65 |
278.00 |
282.15 |
+0.50 |
1,402 |
7,137 |
+900 |
Sep15 |
141229 |
281.75 |
285.00 |
281.50 |
282.45 |
+0.40 |
471 |
6,325 |
+183 |
Total Volume and Open Interest |
19,486 |
154,546 |
+1,730 |
DJIA Index(CBOT) |
Mar15 |
141229 |
18016 |
18034 |
17958 |
17982 |
-30 |
12 |
4,355 |
-7 |
Jun15 |
141229 |
17899 |
17929 |
17899 |
17899 |
-30 |
0 |
120 |
+0 |
Sep15 |
141229 |
17809 |
17839 |
17809 |
17809 |
-30 |
|
|
|
Dec15 |
141229 |
17719 |
17749 |
17719 |
17719 |
-30 |
|
|
|
Total Volume and Open Interest |
12 |
4,475 |
-7 |
E-mini DJIA Index(CBOT) |
Dec14 |
141219 |
17786 |
17911 |
17755 |
17755 |
-31 |
38,339 |
62,017 |
-8,208 |
Mar15 |
141229 |
18024 |
18036 |
17941 |
17982 |
-30 |
20,264 |
106,624 |
+112 |
Jun15 |
141229 |
17924 |
17960 |
17873 |
17899 |
-30 |
58 |
238 |
+44 |
Sep15 |
141229 |
17809 |
17809 |
17809 |
17809 |
-30 |
0 |
4 |
+0 |
Total Volume and Open Interest |
20,322 |
106,866 |
+156 |
S & P 500(CME) |
Mar15 |
141229 |
2085.00 |
2088.70 |
2076.40 |
2085.80 |
+1.60 |
1,887 |
121,097 |
+313 |
Jun15 |
141229 |
2080.50 |
2081.00 |
2075.20 |
2078.90 |
+1.70 |
20 |
3,734 |
+19 |
Sep15 |
141229 |
2074.00 |
2074.50 |
2068.70 |
2072.40 |
+1.70 |
0 |
99 |
+0 |
Dec15 |
141229 |
2066.60 |
2067.90 |
2062.90 |
2066.60 |
+1.70 |
0 |
5 |
+0 |
Total Volume and Open Interest |
1,907 |
124,935 |
+332 |
S & P 500 E-Mini(Globex) |
Mar15 |
141229 |
2086.00 |
2088.75 |
2076.00 |
2085.75 |
+1.50 |
235,054 |
2,732,874 |
+149 |
Jun15 |
141229 |
2078.75 |
2081.50 |
2069.25 |
2079.00 |
+1.75 |
1,405 |
5,912 |
+237 |
Total Volume and Open Interest |
236,474 |
2,739,518 |
+394 |
NASDAQ 100(CME) |
Mar15 |
141229 |
4313.00 |
4320.50 |
4298.50 |
4311.00 |
+0.70 |
443 |
5,526 |
-152 |
Jun15 |
141229 |
4300.30 |
4300.30 |
4300.30 |
4300.30 |
+3.00 |
|
|
|
Sep15 |
141229 |
4286.00 |
4286.00 |
4286.00 |
4286.00 |
+3.00 |
|
|
|
Total Volume and Open Interest |
443 |
5,526 |
-152 |
NASDAQ 100 E-Mini(Globex) |
Mar15 |
141229 |
4315.00 |
4320.80 |
4298.30 |
4311.00 |
+0.70 |
46,180 |
337,549 |
-2,459 |
Jun15 |
141229 |
4308.00 |
4312.50 |
4290.30 |
4300.30 |
+3.00 |
2 |
168 |
+0 |
Total Volume and Open Interest |
46,182 |
337,745 |
-2,459 |
S & P Midcap 400(CME) |
Mar15 |
141229 |
1473.50 |
1473.50 |
1473.50 |
1473.50 |
+8.10 |
0 |
478 |
+0 |
Jun15 |
141229 |
1471.50 |
1471.50 |
1471.50 |
1471.50 |
+8.10 |
|
|
|
Sep15 |
141229 |
1469.30 |
1469.30 |
1469.30 |
1469.30 |
+8.10 |
|
|
|
Total Volume and Open Interest |
0 |
478 |
+0 |
Volatility Index(CBOE) |
Dec14 |
141217 |
23.10 |
23.20 |
21.75 |
22.30 |
-0.80 |
115,437 |
62,055 |
-10,519 |
Jan15 |
141229 |
15.80 |
16.45 |
15.80 |
16.07 |
+0.25 |
26,972 |
0 |
-139,810 |
Feb15 |
141229 |
16.55 |
17.00 |
16.54 |
16.72 |
+0.20 |
12,504 |
0 |
-61,138 |
Mar15 |
141229 |
17.10 |
17.42 |
17.08 |
17.12 |
+0.07 |
6,373 |
0 |
-32,621 |
Total Volume and Open Interest |
56,180 |
325,271 |
+21,109 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar15 |
141229 |
18050 |
18050 |
17615 |
17835 |
-175 |
2,552 |
61,092 |
+96 |
Jun15 |
141229 |
17830 |
17830 |
17830 |
17830 |
-175 |
0 |
2 |
+0 |
Total Volume and Open Interest |
2,552 |
61,094 |
+96 |
Nikkei 225(SGX) |
Mar15 |
141229 |
17870 |
17960 |
17525 |
17725 |
-140 |
19,227 |
269,135 |
-3,184 |
Jun15 |
141229 |
17745 |
17745 |
17505 |
17630 |
-140 |
0 |
3,181 |
+0 |
Sep15 |
141229 |
17620 |
17620 |
17620 |
17620 |
-140 |
0 |
5 |
+0 |
Total Volume and Open Interest |
19,262 |
284,577 |
-3,186 |
CAC 40(EURONEXT) |
Jan15 |
141229 |
4329.5 |
4334.0 |
4253.0 |
4324.0 |
+18.0 |
63,091 |
223,256 |
-1,747 |
Feb15 |
141229 |
4330.5 |
4330.5 |
4260.0 |
4323.5 |
+18.0 |
64 |
77 |
+46 |
Mar15 |
141229 |
4322.0 |
4332.0 |
4262.5 |
4324.5 |
+18.5 |
977 |
9,829 |
+405 |
Total Volume and Open Interest |
64,132 |
233,173 |
-1,296 |
Hang Seng Index(HKFE) |
Dec14 |
141229 |
23735 |
23937 |
23716 |
23827 |
+427 |
71,454 |
70,239 |
-12,140 |
Jan15 |
141229 |
23758 |
23962 |
23735 |
23839 |
+436 |
37,920 |
63,928 |
+24,857 |
Total Volume and Open Interest |
109,778 |
138,838 |
+12,958 |
DAX(EUREX) |
Dec14 |
141219 |
9910.0 |
9922.5 |
9726.5 |
9751.5 |
-44.5 |
195,946 |
61,131 |
-20,667 |
Mar15 |
141229 |
9948.5 |
9958.5 |
9791.5 |
9943.5 |
+13.5 |
135,848 |
124,306 |
+889 |
Jun15 |
141229 |
9962.0 |
9968.5 |
9819.5 |
9959.0 |
+12.5 |
178 |
1,973 |
+16 |
Total Volume and Open Interest |
136,026 |
126,279 |
+905 |
FT-SE 100(EURONEXT) |
Mar15 |
141229 |
6604.50 |
6615.00 |
6540.50 |
6583.00 |
+11.00 |
55,377 |
562,993 |
+4,897 |
Jun15 |
141229 |
6525.00 |
6525.00 |
6525.00 |
6525.00 |
+11.00 |
0 |
409 |
-80 |
Sep15 |
141229 |
6478.50 |
6478.50 |
6478.50 |
6478.50 |
+11.00 |
0 |
15 |
+0 |
Total Volume and Open Interest |
55,377 |
563,417 |
+4,817 |
SPI 200(SFE) |
Mar15 |
141229 |
5373.0 |
5469.0 |
5365.0 |
5466.0 |
+99.0 |
20,346 |
203,589 |
-3,741 |
Jun15 |
141229 |
5461.0 |
5461.0 |
5461.0 |
5461.0 |
+99.0 |
100 |
2,801 |
+54 |
Sep15 |
141229 |
5409.0 |
5409.0 |
5409.0 |
5409.0 |
+99.0 |
193 |
2,043 |
+135 |
Total Volume and Open Interest |
20,653 |
209,940 |
-3,555 |
FTSE MIB(ISE) |
Mar15 |
141229 |
19355.00 |
19395.00 |
18810.00 |
19183.00 |
-147.00 |
18,084 |
45,176 |
+218 |
Jun15 |
141229 |
18900.00 |
18935.00 |
18540.00 |
18838.00 |
-132.00 |
0 |
7 |
+0 |
Sep15 |
141229 |
18751.00 |
18751.00 |
18751.00 |
18751.00 |
-132.00 |
|
|
|
Total Volume and Open Interest |
18,084 |
45,183 |
+218 |
KOSPI 200(KFE) |
Mar15 |
141229 |
248.85 |
249.90 |
247.40 |
247.40 |
-1.50 |
101,598 |
107,542 |
-1,560 |
Jun15 |
141229 |
249.90 |
250.85 |
248.65 |
248.65 |
-1.30 |
126 |
1,641 |
-2 |
Sep15 |
141229 |
249.90 |
249.90 |
249.90 |
249.90 |
-1.50 |
0 |
736 |
+0 |
Total Volume and Open Interest |
101,724 |
110,645 |
-1,562 |
GSCI(CME) |
Jan15 |
141229 |
423.50 |
432.00 |
422.00 |
423.50 |
-4.50 |
6 |
10,789 |
-5 |
Feb15 |
141229 |
426.00 |
434.00 |
424.50 |
426.00 |
-4.00 |
|
|
|
Mar15 |
141229 |
431.80 |
439.80 |
430.50 |
431.80 |
-4.00 |
|
|
|
Total Volume and Open Interest |
6 |
10,789 |
-5 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|