|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue December 30, 2014 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan15 |
141230 |
1041.50 |
1049.75 |
1035.00 |
1037.75 |
-4.00 |
34,306 |
60,124 |
-24,047 |
Mar15 |
141230 |
1048.50 |
1056.00 |
1042.00 |
1044.00 |
-4.75 |
48,488 |
271,613 |
+3,113 |
May15 |
141230 |
1055.50 |
1062.50 |
1049.00 |
1050.50 |
-5.50 |
8,932 |
99,209 |
-298 |
Jul15 |
141230 |
1060.75 |
1068.75 |
1054.75 |
1056.50 |
-5.25 |
4,706 |
85,449 |
+948 |
Aug15 |
141230 |
1058.50 |
1065.50 |
1053.50 |
1054.75 |
-5.00 |
40 |
5,002 |
+9 |
Sep15 |
141230 |
1041.50 |
1043.75 |
1035.25 |
1035.25 |
-4.75 |
35 |
1,706 |
-10 |
Nov15 |
141230 |
1023.75 |
1030.00 |
1020.00 |
1021.25 |
-3.25 |
2,320 |
95,860 |
-238 |
Jan16 |
141230 |
1027.50 |
1034.00 |
1025.50 |
1026.00 |
-3.25 |
51 |
1,671 |
+19 |
Mar16 |
141230 |
1034.50 |
1034.50 |
1030.00 |
1030.00 |
-4.25 |
20 |
928 |
+0 |
May16 |
141230 |
1032.00 |
1036.25 |
1032.00 |
1032.00 |
-4.25 |
7 |
354 |
-2 |
Jul16 |
141230 |
1042.00 |
1042.00 |
1036.00 |
1036.00 |
-4.75 |
9 |
314 |
-5 |
Aug16 |
141230 |
1034.50 |
1040.00 |
1034.50 |
1034.50 |
-5.50 |
1 |
28 |
+0 |
Sep16 |
141230 |
1018.75 |
1024.25 |
1018.75 |
1018.75 |
-5.50 |
0 |
13 |
+0 |
Nov16 |
141230 |
1012.00 |
1013.75 |
1007.25 |
1007.25 |
-3.25 |
8 |
2,197 |
-3 |
Total Volume and Open Interest |
98,923 |
624,690 |
-20,514 |
Soybean Meal(CBOT) |
Jan15 |
141230 |
377.40 |
378.70 |
368.20 |
369.50 |
-7.90 |
12,402 |
21,518 |
-6,663 |
Mar15 |
141230 |
358.00 |
359.80 |
352.50 |
353.70 |
-4.60 |
17,532 |
184,263 |
+2,251 |
May15 |
141230 |
350.00 |
352.40 |
345.30 |
346.30 |
-3.80 |
4,158 |
56,895 |
+232 |
Jul15 |
141230 |
347.30 |
350.10 |
343.40 |
344.40 |
-3.30 |
1,794 |
47,252 |
+19 |
Aug15 |
141230 |
346.30 |
348.70 |
342.70 |
343.40 |
-3.10 |
58 |
7,735 |
+7 |
Sep15 |
141230 |
344.60 |
346.50 |
341.00 |
341.70 |
-2.90 |
30 |
6,079 |
+4 |
Oct15 |
141230 |
340.40 |
340.40 |
335.00 |
335.70 |
-3.00 |
71 |
5,602 |
+31 |
Dec15 |
141230 |
337.00 |
338.90 |
332.90 |
333.70 |
-3.00 |
236 |
20,602 |
+99 |
Jan16 |
141230 |
336.20 |
336.90 |
333.80 |
333.80 |
-3.10 |
0 |
1,289 |
+0 |
Mar16 |
141230 |
339.00 |
339.00 |
335.00 |
335.20 |
-3.10 |
0 |
720 |
+0 |
Total Volume and Open Interest |
36,281 |
352,380 |
-4,020 |
Soybean Oil(CBOT) |
Jan15 |
141230 |
32.80 |
33.09 |
32.54 |
32.89 |
+0.10 |
14,714 |
14,989 |
-5,308 |
Mar15 |
141230 |
32.93 |
33.26 |
32.69 |
33.07 |
+0.14 |
30,302 |
186,556 |
+4,142 |
May15 |
141230 |
33.14 |
33.47 |
32.89 |
33.27 |
+0.13 |
4,301 |
55,848 |
+1,197 |
Jul15 |
141230 |
33.33 |
33.66 |
33.10 |
33.47 |
+0.14 |
2,755 |
46,862 |
+187 |
Aug15 |
141230 |
33.31 |
33.64 |
33.13 |
33.47 |
+0.13 |
311 |
7,527 |
+38 |
Sep15 |
141230 |
33.16 |
33.59 |
33.16 |
33.44 |
+0.14 |
619 |
6,345 |
-62 |
Oct15 |
141230 |
32.90 |
33.30 |
32.90 |
33.15 |
+0.09 |
137 |
6,206 |
+52 |
Dec15 |
141230 |
32.89 |
33.18 |
32.69 |
33.05 |
+0.11 |
463 |
31,577 |
+280 |
Jan16 |
141230 |
33.02 |
33.23 |
33.02 |
33.14 |
+0.08 |
2 |
1,628 |
+2 |
Mar16 |
141230 |
33.37 |
33.37 |
33.35 |
33.35 |
+0.07 |
0 |
1,222 |
+0 |
Total Volume and Open Interest |
53,604 |
360,492 |
+528 |
Canola(WCE) |
Jan15 |
141230 |
453.0 |
459.5 |
453.0 |
458.4 |
+4.8 |
1,406 |
3,092 |
-1,177 |
Mar15 |
141230 |
440.6 |
444.4 |
437.6 |
443.4 |
+3.8 |
12,365 |
81,829 |
+1,010 |
May15 |
141230 |
437.1 |
437.9 |
433.4 |
437.1 |
+1.9 |
2,880 |
22,356 |
+254 |
Jul15 |
141230 |
431.7 |
434.7 |
431.7 |
434.1 |
+0.9 |
1,889 |
10,147 |
+111 |
Nov15 |
141230 |
421.0 |
425.5 |
420.0 |
425.0 |
+0.6 |
610 |
11,894 |
+338 |
Total Volume and Open Interest |
19,150 |
130,075 |
+536 |
Corn(CBOT) |
Mar15 |
141230 |
411.75 |
412.75 |
406.00 |
406.50 |
-6.25 |
52,280 |
647,859 |
+2,629 |
May15 |
141230 |
419.75 |
421.00 |
414.50 |
415.00 |
-6.25 |
5,920 |
162,040 |
+85 |
Jul15 |
141230 |
427.00 |
427.50 |
421.25 |
421.75 |
-6.25 |
6,873 |
155,483 |
+1,037 |
Sep15 |
141230 |
430.00 |
430.75 |
424.50 |
424.75 |
-6.00 |
716 |
42,131 |
+177 |
Dec15 |
141230 |
435.00 |
436.00 |
430.25 |
430.75 |
-6.00 |
5,517 |
180,288 |
-1,985 |
Mar16 |
141230 |
443.00 |
444.75 |
438.50 |
438.75 |
-6.00 |
168 |
26,182 |
+32 |
May16 |
141230 |
447.00 |
450.25 |
444.50 |
444.50 |
-5.75 |
15 |
2,147 |
+0 |
Jul16 |
141230 |
452.00 |
454.00 |
448.75 |
448.75 |
-5.25 |
19 |
2,927 |
+6 |
Sep16 |
141230 |
438.75 |
441.75 |
436.00 |
436.50 |
-5.25 |
5 |
742 |
+0 |
Dec16 |
141230 |
433.00 |
433.75 |
428.75 |
428.75 |
-5.00 |
75 |
6,886 |
+21 |
Total Volume and Open Interest |
71,588 |
1,227,250 |
+2,002 |
Wheat(CBOT) |
Mar15 |
141230 |
615.00 |
615.50 |
601.00 |
602.00 |
-13.50 |
21,009 |
206,437 |
+2,709 |
May15 |
141230 |
618.25 |
619.00 |
604.75 |
606.00 |
-13.00 |
3,067 |
57,866 |
-53 |
Jul15 |
141230 |
617.50 |
619.75 |
606.75 |
608.00 |
-12.25 |
2,623 |
61,464 |
+240 |
Sep15 |
141230 |
623.75 |
627.25 |
613.50 |
614.75 |
-12.50 |
328 |
15,797 |
+12 |
Dec15 |
141230 |
634.00 |
637.50 |
624.00 |
625.25 |
-12.25 |
630 |
27,956 |
+138 |
Mar16 |
141230 |
638.25 |
641.50 |
629.50 |
629.50 |
-12.00 |
38 |
3,724 |
-26 |
Total Volume and Open Interest |
27,696 |
373,910 |
+3,021 |
Wheat(KCBT) |
Mar15 |
141230 |
647.00 |
647.00 |
634.00 |
636.00 |
-11.50 |
2,325 |
75,196 |
-795 |
May15 |
141230 |
650.25 |
651.00 |
638.25 |
640.00 |
-11.00 |
275 |
20,892 |
-26 |
Jul15 |
141230 |
656.00 |
656.00 |
642.75 |
644.75 |
-11.25 |
378 |
21,401 |
+61 |
Sep15 |
141230 |
663.75 |
665.50 |
654.75 |
654.75 |
-10.75 |
35 |
5,041 |
+9 |
Dec15 |
141230 |
675.00 |
676.50 |
666.25 |
666.25 |
-10.25 |
71 |
5,126 |
+46 |
Mar16 |
141230 |
672.75 |
682.00 |
672.75 |
672.75 |
-9.25 |
0 |
367 |
+0 |
Total Volume and Open Interest |
3,084 |
128,266 |
-705 |
Wheat(MGE) |
Mar15 |
141230 |
637.00 |
637.00 |
625.75 |
627.25 |
-10.00 |
1,052 |
37,827 |
-89 |
May15 |
141230 |
644.25 |
644.25 |
634.00 |
634.75 |
-9.50 |
262 |
13,282 |
+35 |
Jul15 |
141230 |
650.00 |
650.25 |
641.00 |
642.75 |
-9.25 |
64 |
7,846 |
-17 |
Sep15 |
141230 |
654.75 |
655.75 |
648.75 |
648.75 |
-9.25 |
3 |
4,525 |
+1 |
Dec15 |
141230 |
661.50 |
663.25 |
656.25 |
656.75 |
-8.25 |
0 |
3,918 |
+0 |
Total Volume and Open Interest |
1,381 |
68,284 |
-70 |
Oats(CBOT) |
Mar15 |
141230 |
302.25 |
308.50 |
302.25 |
305.00 |
+1.75 |
130 |
6,406 |
-26 |
May15 |
141230 |
306.75 |
307.50 |
305.00 |
306.75 |
+0.50 |
27 |
1,314 |
+1 |
Jul15 |
141230 |
308.00 |
311.00 |
308.00 |
310.50 |
+0.75 |
0 |
346 |
+0 |
Sep15 |
141230 |
308.50 |
308.50 |
308.00 |
308.50 |
+0.50 |
0 |
31 |
+0 |
Total Volume and Open Interest |
157 |
8,211 |
-25 |
Rough Rice(CBOT) |
Jan15 |
141230 |
11.80 |
11.81 |
11.64 |
11.64 |
-0.18 |
270 |
1,675 |
-287 |
Mar15 |
141230 |
12.07 |
12.07 |
11.90 |
11.91 |
-0.16 |
307 |
6,833 |
+69 |
May15 |
141230 |
12.32 |
12.34 |
12.17 |
12.17 |
-0.17 |
39 |
458 |
+0 |
Jul15 |
141230 |
12.57 |
12.57 |
12.41 |
12.41 |
-0.16 |
0 |
11 |
+0 |
Total Volume and Open Interest |
616 |
9,003 |
-218 |
Live Cattle(CME) |
Dec14 |
141230 |
167.100 |
167.185 |
165.400 |
165.880 |
-0.620 |
821 |
1,607 |
-562 |
Feb15 |
141230 |
165.600 |
166.535 |
164.285 |
164.700 |
-0.300 |
13,155 |
119,743 |
-378 |
Apr15 |
141230 |
164.500 |
165.450 |
163.100 |
163.575 |
-0.610 |
7,530 |
75,085 |
-446 |
Jun15 |
141230 |
155.285 |
156.285 |
154.300 |
155.130 |
+0.195 |
3,279 |
43,422 |
+218 |
Aug15 |
141230 |
152.435 |
153.250 |
151.685 |
152.325 |
+0.025 |
1,021 |
11,493 |
+91 |
Oct15 |
141230 |
153.685 |
154.325 |
152.985 |
153.900 |
+0.415 |
789 |
8,021 |
+36 |
Total Volume and Open Interest |
27,164 |
265,601 |
-1,075 |
Feeder Cattle(CME) |
Jan15 |
141230 |
218.080 |
219.750 |
217.050 |
218.330 |
+0.880 |
3,040 |
8,958 |
-571 |
Mar15 |
141230 |
216.300 |
217.950 |
215.285 |
216.250 |
+0.565 |
3,918 |
14,195 |
+416 |
Apr15 |
141230 |
216.830 |
218.800 |
216.035 |
217.035 |
+0.585 |
722 |
3,702 |
-43 |
May15 |
141230 |
218.000 |
219.700 |
217.000 |
217.985 |
+0.450 |
812 |
6,406 |
-84 |
Aug15 |
141230 |
219.580 |
220.685 |
218.380 |
219.750 |
+1.120 |
528 |
5,069 |
-77 |
Sep15 |
141230 |
220.000 |
220.000 |
217.580 |
218.830 |
+0.630 |
91 |
603 |
+17 |
Oct15 |
141230 |
219.000 |
219.000 |
217.250 |
218.285 |
+0.835 |
23 |
588 |
-2 |
Total Volume and Open Interest |
9,178 |
39,610 |
-315 |
Lean Hogs(CME) |
Feb15 |
141230 |
81.700 |
82.000 |
81.000 |
81.180 |
-0.620 |
8,655 |
93,754 |
+990 |
Apr15 |
141230 |
84.500 |
84.650 |
83.350 |
83.430 |
-1.220 |
5,196 |
56,517 |
+1,638 |
May15 |
141230 |
88.450 |
88.450 |
87.850 |
88.000 |
-0.500 |
53 |
1,273 |
+23 |
Jun15 |
141230 |
91.635 |
91.730 |
90.800 |
91.080 |
-0.455 |
1,542 |
34,810 |
+322 |
Jul15 |
141230 |
90.800 |
90.830 |
90.050 |
90.350 |
-0.300 |
658 |
10,527 |
+11 |
Aug15 |
141230 |
90.000 |
90.200 |
89.480 |
89.600 |
-0.380 |
380 |
8,996 |
+116 |
Oct15 |
141230 |
77.000 |
77.400 |
76.700 |
76.975 |
-0.025 |
101 |
4,085 |
+51 |
Dec15 |
141230 |
72.225 |
72.550 |
71.700 |
72.200 |
-0.050 |
26 |
2,620 |
+0 |
Total Volume and Open Interest |
16,620 |
213,167 |
+3,154 |
Class III Milk(CME) |
Dec14 |
141230 |
17.74 |
17.75 |
17.72 |
17.75 |
+0.01 |
52 |
4,943 |
+42 |
Jan15 |
141230 |
15.80 |
16.00 |
15.68 |
15.95 |
+0.20 |
319 |
5,986 |
+40 |
Feb15 |
141230 |
15.51 |
15.80 |
15.45 |
15.78 |
+0.38 |
126 |
5,121 |
+8 |
Mar15 |
141230 |
15.12 |
15.57 |
15.12 |
15.50 |
+0.36 |
82 |
4,747 |
+31 |
Apr15 |
141230 |
15.21 |
15.32 |
15.09 |
15.23 |
+0.21 |
82 |
4,082 |
+61 |
May15 |
141230 |
15.25 |
15.45 |
15.19 |
15.34 |
+0.22 |
33 |
3,899 |
+13 |
Jun15 |
141230 |
15.57 |
15.80 |
15.57 |
15.70 |
+0.16 |
48 |
3,652 |
+27 |
Jul15 |
141230 |
16.14 |
16.30 |
16.09 |
16.22 |
+0.19 |
24 |
2,755 |
+8 |
Aug15 |
141230 |
16.40 |
16.40 |
16.23 |
16.39 |
+0.17 |
15 |
2,759 |
+14 |
Sep15 |
141230 |
16.52 |
16.69 |
16.51 |
16.66 |
+0.13 |
14 |
2,662 |
+13 |
Oct15 |
141230 |
16.63 |
16.73 |
16.63 |
16.68 |
+0.06 |
21 |
2,243 |
+19 |
Nov15 |
141230 |
16.47 |
16.60 |
16.47 |
16.60 |
+0.10 |
17 |
2,072 |
+13 |
Dec15 |
141230 |
16.29 |
16.29 |
16.24 |
16.28 |
-0.07 |
27 |
1,881 |
+23 |
Total Volume and Open Interest |
862 |
47,305 |
+310 |
Cocoa(ICE) |
Mar15 |
141230 |
2975 |
2988 |
2947 |
2972 |
+8 |
2,906 |
93,441 |
-388 |
May15 |
141230 |
2952 |
2967 |
2926 |
2953 |
+11 |
403 |
46,686 |
-80 |
Jul15 |
141230 |
2942 |
2954 |
2916 |
2944 |
+14 |
225 |
19,288 |
+186 |
Sep15 |
141230 |
2929 |
2935 |
2906 |
2927 |
+10 |
128 |
13,035 |
+30 |
Dec15 |
141230 |
2900 |
2905 |
2881 |
2898 |
+7 |
24 |
9,928 |
+6 |
Mar16 |
141230 |
2884 |
2885 |
2870 |
2880 |
+6 |
0 |
6,997 |
+0 |
May16 |
141230 |
2875 |
2875 |
2875 |
2875 |
+6 |
0 |
1,252 |
+0 |
Total Volume and Open Interest |
3,686 |
190,675 |
-246 |
Coffee "C"(ICE) |
Mar15 |
141230 |
164.50 |
166.45 |
164.50 |
164.80 |
-0.35 |
4,266 |
86,806 |
+525 |
May15 |
141230 |
168.10 |
169.00 |
167.30 |
167.50 |
-0.30 |
1,243 |
26,945 |
-6 |
Jul15 |
141230 |
170.20 |
171.50 |
169.90 |
170.10 |
-0.25 |
702 |
16,485 |
+293 |
Sep15 |
141230 |
172.45 |
173.65 |
172.25 |
172.40 |
-0.25 |
110 |
11,208 |
+63 |
Dec15 |
141230 |
176.30 |
176.65 |
175.30 |
175.45 |
-0.20 |
101 |
8,167 |
+34 |
Mar16 |
141230 |
177.85 |
178.10 |
176.90 |
177.30 |
-0.35 |
27 |
2,054 |
+4 |
Total Volume and Open Interest |
6,508 |
157,981 |
+931 |
Orange Juice(ICE) |
Jan15 |
141230 |
141.00 |
141.50 |
140.80 |
141.50 |
+0.25 |
41 |
1,096 |
-30 |
Mar15 |
141230 |
140.15 |
141.05 |
139.20 |
139.95 |
-0.40 |
288 |
8,732 |
-55 |
May15 |
141230 |
141.45 |
141.45 |
140.55 |
141.05 |
-0.70 |
40 |
1,115 |
+21 |
Jul15 |
141230 |
142.30 |
142.30 |
142.30 |
142.30 |
-0.75 |
0 |
359 |
+0 |
Sep15 |
141230 |
144.45 |
144.45 |
144.45 |
144.45 |
-0.75 |
0 |
97 |
+0 |
Nov15 |
141230 |
145.95 |
145.95 |
145.95 |
145.95 |
-0.75 |
0 |
28 |
+0 |
Total Volume and Open Interest |
369 |
11,439 |
-64 |
Sugar #11(ICE) |
Mar15 |
141230 |
14.61 |
14.72 |
14.57 |
14.61 |
+0.01 |
8,137 |
433,676 |
+1,465 |
May15 |
141230 |
15.02 |
15.09 |
14.96 |
15.01 |
+0.03 |
3,955 |
145,894 |
+1,211 |
Jul15 |
141230 |
15.33 |
15.41 |
15.30 |
15.34 |
+0.03 |
3,501 |
109,644 |
+1,814 |
Oct15 |
141230 |
15.74 |
15.81 |
15.73 |
15.76 |
+0.05 |
796 |
69,164 |
+89 |
Mar16 |
141230 |
16.47 |
16.53 |
16.45 |
16.48 |
+0.02 |
203 |
34,486 |
+138 |
May16 |
141230 |
16.55 |
16.58 |
16.52 |
16.53 |
unch |
3 |
7,845 |
-1 |
Jul16 |
141230 |
16.52 |
16.55 |
16.50 |
16.50 |
unch |
1 |
10,329 |
+0 |
Oct16 |
141230 |
16.67 |
16.68 |
16.62 |
16.64 |
unch |
0 |
9,622 |
+0 |
Total Volume and Open Interest |
16,596 |
828,935 |
+4,716 |
London Cocoa(LCE) |
Mar15 |
141230 |
1979 |
1997 |
1974 |
1986 |
+4 |
0 |
98,393 |
+227 |
May15 |
141230 |
1961 |
1969 |
1948 |
1957 |
unch |
0 |
41,841 |
+135 |
Jul15 |
141230 |
1947 |
1955 |
1932 |
1943 |
unch |
0 |
25,139 |
+73 |
Sep15 |
141230 |
1930 |
1936 |
1916 |
1927 |
+1 |
0 |
31,028 |
+1 |
Dec15 |
141230 |
1913 |
1919 |
1893 |
1905 |
-4 |
0 |
16,197 |
+31 |
Mar16 |
141230 |
1899 |
1904 |
1881 |
1893 |
-3 |
0 |
15,928 |
+89 |
May16 |
141230 |
1886 |
1886 |
1886 |
1886 |
-3 |
0 |
633 |
+0 |
Total Volume and Open Interest |
0 |
229,189 |
+556 |
London Sugar(LCE) |
Mar15 |
141230 |
386.50 |
388.60 |
386.20 |
387.10 |
+0.90 |
0 |
42,778 |
-78 |
May15 |
141230 |
396.00 |
397.50 |
395.50 |
396.60 |
+0.80 |
0 |
15,030 |
+60 |
Aug15 |
141230 |
408.10 |
409.60 |
406.90 |
408.40 |
+0.30 |
0 |
11,083 |
+245 |
Oct15 |
141230 |
416.80 |
417.10 |
416.70 |
417.10 |
+0.50 |
0 |
3,287 |
+13 |
Dec15 |
141230 |
425.90 |
426.40 |
425.90 |
426.10 |
+0.50 |
0 |
1,275 |
+0 |
Total Volume and Open Interest |
0 |
76,775 |
+240 |
Cotton(ICE) |
Mar15 |
141230 |
62.00 |
62.16 |
61.81 |
61.98 |
-0.03 |
3,323 |
119,837 |
-103 |
May15 |
141230 |
62.40 |
62.75 |
62.35 |
62.59 |
+0.11 |
726 |
32,073 |
-29 |
Jul15 |
141230 |
63.37 |
63.63 |
63.30 |
63.49 |
+0.14 |
213 |
10,668 |
-45 |
Oct15 |
141230 |
64.75 |
64.75 |
64.75 |
64.75 |
+0.18 |
0 |
5 |
+0 |
Dec15 |
141230 |
65.76 |
66.04 |
65.66 |
65.94 |
+0.22 |
3 |
12,619 |
+0 |
Mar16 |
141230 |
66.97 |
66.97 |
66.97 |
66.97 |
+0.18 |
0 |
215 |
+0 |
Total Volume and Open Interest |
4,265 |
175,541 |
-177 |
Lumber(CME) |
Jan15 |
141230 |
337.0 |
337.6 |
335.0 |
335.7 |
-1.0 |
24 |
685 |
-12 |
Mar15 |
141230 |
334.4 |
334.6 |
332.1 |
332.7 |
-1.7 |
42 |
2,740 |
+11 |
May15 |
141230 |
335.6 |
337.5 |
334.8 |
334.8 |
-2.4 |
0 |
114 |
+0 |
Jul15 |
141230 |
339.0 |
341.5 |
339.0 |
339.0 |
-2.4 |
0 |
2 |
+0 |
Total Volume and Open Interest |
66 |
3,544 |
-1 |
Crude Oil(NYM) |
Feb15 |
141230 |
53.72 |
54.32 |
52.70 |
54.12 |
+0.51 |
127,202 |
305,205 |
+958 |
Mar15 |
141230 |
54.19 |
54.74 |
53.15 |
54.53 |
+0.50 |
21,430 |
200,922 |
+251 |
Apr15 |
141230 |
54.66 |
55.20 |
53.66 |
55.05 |
+0.51 |
8,969 |
54,602 |
+361 |
May15 |
141230 |
55.10 |
55.74 |
54.32 |
55.67 |
+0.53 |
7,928 |
46,930 |
-358 |
Jun15 |
141230 |
55.78 |
56.35 |
54.84 |
56.27 |
+0.54 |
12,977 |
137,229 |
-1,399 |
Jul15 |
141230 |
56.25 |
56.83 |
55.39 |
56.78 |
+0.54 |
3,027 |
40,527 |
-450 |
Aug15 |
141230 |
56.68 |
57.33 |
56.07 |
57.31 |
+0.53 |
1,362 |
35,266 |
+325 |
Sep15 |
141230 |
57.44 |
57.92 |
56.58 |
57.88 |
+0.51 |
2,310 |
63,225 |
+151 |
Oct15 |
141230 |
57.41 |
58.50 |
57.38 |
58.45 |
+0.48 |
1,173 |
36,050 |
+77 |
Nov15 |
141230 |
57.92 |
59.05 |
57.90 |
59.05 |
+0.47 |
835 |
29,503 |
+289 |
Dec15 |
141230 |
59.16 |
59.71 |
58.27 |
59.66 |
+0.47 |
8,108 |
176,862 |
-115 |
Jan16 |
141230 |
59.35 |
60.15 |
58.90 |
60.15 |
+0.47 |
895 |
36,165 |
+375 |
Feb16 |
141230 |
60.64 |
60.64 |
60.64 |
60.64 |
+0.46 |
354 |
13,537 |
+143 |
Mar16 |
141230 |
60.00 |
61.13 |
60.00 |
61.13 |
+0.44 |
252 |
19,127 |
+25 |
Apr16 |
141230 |
61.64 |
61.64 |
61.64 |
61.64 |
+0.43 |
22 |
7,914 |
+13 |
May16 |
141230 |
62.15 |
62.15 |
62.15 |
62.15 |
+0.43 |
358 |
7,423 |
+214 |
Total Volume and Open Interest |
201,085 |
1,430,820 |
+646 |
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 |
141230 |
53.700 |
54.325 |
52.700 |
54.125 |
+0.525 |
5,912 |
4,115 |
+226 |
Mar15 |
141230 |
54.150 |
54.700 |
53.250 |
54.525 |
+0.500 |
423 |
2,228 |
+36 |
Apr15 |
141230 |
54.625 |
55.150 |
53.675 |
55.050 |
+0.500 |
41 |
728 |
+22 |
May15 |
141230 |
55.150 |
55.675 |
54.425 |
55.675 |
+0.525 |
25 |
85 |
-17 |
Jun15 |
141230 |
55.000 |
56.275 |
54.625 |
56.275 |
+0.550 |
23 |
93 |
-17 |
Jul15 |
141230 |
56.500 |
56.775 |
55.475 |
56.775 |
+0.525 |
4 |
26 |
-2 |
Aug15 |
141230 |
57.050 |
57.300 |
57.050 |
57.300 |
+0.525 |
4 |
22 |
-4 |
Sep15 |
141230 |
57.875 |
57.875 |
57.875 |
57.875 |
+0.500 |
2 |
9 |
-2 |
Total Volume and Open Interest |
6,472 |
7,526 |
+276 |
NY Harbor ULSD(NYM) |
Jan15 |
141230 |
185.80 |
188.02 |
183.41 |
186.88 |
+1.97 |
14,239 |
15,820 |
-6,511 |
Feb15 |
141230 |
182.62 |
185.23 |
180.54 |
184.16 |
+2.00 |
22,155 |
99,303 |
+1,154 |
Mar15 |
141230 |
181.60 |
183.31 |
179.52 |
182.37 |
+1.74 |
5,702 |
63,410 |
-110 |
Apr15 |
141230 |
179.35 |
181.74 |
178.18 |
180.82 |
+1.42 |
2,590 |
35,126 |
-312 |
May15 |
141230 |
180.75 |
181.47 |
177.42 |
180.78 |
+1.30 |
1,156 |
20,731 |
-61 |
Jun15 |
141230 |
181.20 |
182.60 |
178.40 |
181.83 |
+1.16 |
2,054 |
33,271 |
-136 |
Jul15 |
141230 |
180.92 |
184.13 |
180.92 |
183.60 |
+1.09 |
590 |
9,646 |
+157 |
Aug15 |
141230 |
183.24 |
185.95 |
183.24 |
185.39 |
+1.08 |
329 |
7,682 |
+14 |
Sep15 |
141230 |
185.50 |
187.80 |
185.03 |
187.21 |
+1.08 |
309 |
8,536 |
-18 |
Oct15 |
141230 |
185.83 |
189.32 |
185.83 |
189.07 |
+1.10 |
156 |
5,313 |
+2 |
Nov15 |
141230 |
189.07 |
190.98 |
188.80 |
190.72 |
+1.09 |
140 |
4,413 |
-9 |
Dec15 |
141230 |
190.00 |
192.65 |
189.19 |
192.22 |
+1.06 |
261 |
28,201 |
+74 |
Jan16 |
141230 |
193.41 |
194.24 |
193.41 |
193.85 |
+1.03 |
38 |
4,201 |
-3 |
Feb16 |
141230 |
194.09 |
195.16 |
193.49 |
194.75 |
+1.05 |
2 |
1,999 |
+0 |
Total Volume and Open Interest |
49,731 |
348,347 |
-5,751 |
RBOB Gasoline(NYM) |
Jan15 |
141230 |
145.77 |
146.85 |
143.30 |
145.37 |
+0.09 |
10,561 |
19,605 |
-4,353 |
Feb15 |
141230 |
147.06 |
148.44 |
144.28 |
147.11 |
+0.41 |
16,731 |
99,914 |
+298 |
Mar15 |
141230 |
150.19 |
151.69 |
147.97 |
150.38 |
+0.36 |
4,688 |
52,550 |
+183 |
Apr15 |
141230 |
172.23 |
173.67 |
170.11 |
172.45 |
+0.31 |
2,578 |
38,618 |
+52 |
May15 |
141230 |
172.98 |
175.34 |
172.26 |
174.33 |
+0.39 |
2,269 |
32,060 |
+599 |
Jun15 |
141230 |
173.96 |
174.82 |
171.63 |
174.48 |
+0.51 |
1,649 |
27,194 |
-174 |
Jul15 |
141230 |
173.20 |
173.74 |
171.67 |
173.74 |
+0.54 |
541 |
10,104 |
-97 |
Aug15 |
141230 |
172.18 |
173.14 |
170.56 |
172.67 |
+0.59 |
326 |
7,064 |
+39 |
Sep15 |
141230 |
170.62 |
171.39 |
169.65 |
171.25 |
+0.55 |
629 |
17,504 |
+91 |
Oct15 |
141230 |
159.67 |
161.45 |
158.96 |
160.85 |
+0.59 |
570 |
11,957 |
-131 |
Total Volume and Open Interest |
42,111 |
352,546 |
-3,283 |
e-miNY RBOB Gasoline(NYM) |
Jan15 |
141230 |
145.40 |
145.40 |
145.37 |
145.40 |
+0.10 |
|
|
|
Feb15 |
141230 |
147.10 |
147.11 |
147.10 |
147.10 |
+0.40 |
|
|
|
Mar15 |
141230 |
150.40 |
150.40 |
150.38 |
150.40 |
+0.40 |
|
|
|
Apr15 |
141230 |
172.50 |
172.50 |
172.45 |
172.50 |
+0.40 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Feb15 |
141230 |
3.168 |
3.178 |
3.079 |
3.094 |
-0.105 |
55,298 |
169,291 |
+2,245 |
Mar15 |
141230 |
3.164 |
3.171 |
3.082 |
3.096 |
-0.096 |
19,852 |
217,779 |
+2,696 |
Apr15 |
141230 |
3.097 |
3.102 |
3.030 |
3.045 |
-0.074 |
12,910 |
102,047 |
+1,022 |
May15 |
141230 |
3.105 |
3.105 |
3.038 |
3.051 |
-0.073 |
8,151 |
82,904 |
+460 |
Jun15 |
141230 |
3.136 |
3.146 |
3.081 |
3.096 |
-0.072 |
3,145 |
34,234 |
+535 |
Jul15 |
141230 |
3.193 |
3.197 |
3.137 |
3.152 |
-0.069 |
2,362 |
30,692 |
-247 |
Aug15 |
141230 |
3.203 |
3.214 |
3.151 |
3.164 |
-0.068 |
3,541 |
28,376 |
+800 |
Sep15 |
141230 |
3.191 |
3.202 |
3.136 |
3.150 |
-0.067 |
2,017 |
23,845 |
+209 |
Oct15 |
141230 |
3.221 |
3.221 |
3.162 |
3.177 |
-0.066 |
6,656 |
47,681 |
+675 |
Nov15 |
141230 |
3.341 |
3.341 |
3.280 |
3.295 |
-0.063 |
1,008 |
27,705 |
+19 |
Dec15 |
141230 |
3.529 |
3.534 |
3.477 |
3.488 |
-0.061 |
1,074 |
27,888 |
+149 |
Jan16 |
141230 |
3.679 |
3.683 |
3.626 |
3.639 |
-0.057 |
1,777 |
33,080 |
+700 |
Feb16 |
141230 |
3.680 |
3.680 |
3.630 |
3.638 |
-0.055 |
142 |
6,394 |
+122 |
Mar16 |
141230 |
3.591 |
3.607 |
3.586 |
3.593 |
-0.053 |
437 |
12,057 |
+10 |
Apr16 |
141230 |
3.478 |
3.478 |
3.420 |
3.431 |
-0.041 |
54 |
11,135 |
+9 |
May16 |
141230 |
3.434 |
3.434 |
3.434 |
3.434 |
-0.040 |
10 |
3,637 |
+0 |
Total Volume and Open Interest |
156,327 |
921,425 |
-1,616 |
Brent Crude Oil(ICE) |
Feb15 |
141230 |
57.93 |
58.39 |
56.74 |
57.90 |
+0.02 |
108,671 |
287,653 |
+0 |
Mar15 |
141230 |
58.69 |
59.12 |
57.54 |
58.73 |
+0.07 |
36,270 |
277,800 |
+0 |
Apr15 |
141230 |
59.54 |
59.91 |
58.41 |
59.63 |
+0.09 |
13,715 |
98,239 |
+0 |
May15 |
141230 |
60.43 |
60.77 |
59.32 |
60.59 |
+0.15 |
8,208 |
61,118 |
+0 |
Jun15 |
141230 |
61.29 |
61.68 |
60.21 |
61.51 |
+0.20 |
20,087 |
144,213 |
+0 |
Jul15 |
141230 |
62.08 |
62.48 |
61.12 |
62.35 |
+0.24 |
4,561 |
56,099 |
+0 |
Aug15 |
141230 |
62.77 |
63.18 |
61.81 |
63.07 |
+0.25 |
2,593 |
39,819 |
+0 |
Sep15 |
141230 |
63.59 |
63.81 |
62.40 |
63.71 |
+0.26 |
4,089 |
49,858 |
+0 |
Oct15 |
141230 |
64.05 |
64.46 |
63.16 |
64.34 |
+0.26 |
1,457 |
29,894 |
+0 |
Nov15 |
141230 |
64.40 |
65.00 |
64.07 |
64.98 |
+0.26 |
1,002 |
26,017 |
+0 |
Dec15 |
141230 |
65.44 |
65.75 |
64.35 |
65.62 |
+0.26 |
16,209 |
139,855 |
+0 |
Jan16 |
141230 |
65.82 |
66.27 |
65.82 |
66.27 |
+0.25 |
1,978 |
29,684 |
+0 |
Feb16 |
141230 |
66.13 |
66.93 |
66.13 |
66.93 |
+0.23 |
1,081 |
16,322 |
+0 |
Mar16 |
141230 |
67.54 |
67.54 |
67.54 |
67.54 |
+0.21 |
599 |
17,237 |
+0 |
Total Volume and Open Interest |
229,061 |
1,509,049 |
+0 |
Gas Oil(ICE) |
Jan15 |
141230 |
523.25 |
532.00 |
515.25 |
525.75 |
-9.50 |
15,414 |
66,416 |
+0 |
Feb15 |
141230 |
530.25 |
539.75 |
524.75 |
533.75 |
-11.25 |
30,053 |
115,946 |
+0 |
Mar15 |
141230 |
537.75 |
543.75 |
529.25 |
537.75 |
-11.50 |
10,106 |
46,305 |
+0 |
Apr15 |
141230 |
541.75 |
547.00 |
534.00 |
541.50 |
-12.00 |
2,488 |
25,070 |
+0 |
May15 |
141230 |
542.75 |
550.75 |
538.75 |
545.75 |
-12.25 |
2,582 |
21,094 |
+0 |
Jun15 |
141230 |
552.00 |
556.25 |
542.75 |
550.50 |
-12.25 |
5,386 |
39,433 |
+0 |
Jul15 |
141230 |
553.25 |
560.50 |
549.75 |
555.50 |
-12.25 |
584 |
11,326 |
+0 |
Aug15 |
141230 |
558.00 |
565.50 |
554.75 |
560.50 |
-12.25 |
607 |
9,394 |
+0 |
Sep15 |
141230 |
563.25 |
570.25 |
559.25 |
565.25 |
-11.75 |
539 |
10,666 |
+0 |
Oct15 |
141230 |
567.50 |
575.50 |
564.50 |
570.50 |
-11.50 |
743 |
12,287 |
+0 |
Total Volume and Open Interest |
71,659 |
432,256 |
+0 |
Ethanol(CBOT) |
Jan15 |
141230 |
1.660 |
1.660 |
1.618 |
1.639 |
-0.020 |
105 |
309 |
-65 |
Feb15 |
141230 |
1.601 |
1.601 |
1.570 |
1.574 |
-0.033 |
144 |
2,320 |
+41 |
Mar15 |
141230 |
1.586 |
1.586 |
1.557 |
1.565 |
-0.024 |
8 |
885 |
+0 |
Apr15 |
141230 |
1.574 |
1.574 |
1.560 |
1.560 |
-0.028 |
0 |
635 |
+0 |
May15 |
141230 |
1.570 |
1.570 |
1.562 |
1.562 |
-0.033 |
0 |
530 |
+0 |
Jun15 |
141230 |
1.570 |
1.570 |
1.563 |
1.563 |
-0.028 |
0 |
412 |
+0 |
Jul15 |
141230 |
1.565 |
1.565 |
1.565 |
1.565 |
-0.026 |
0 |
185 |
+0 |
Aug15 |
141230 |
1.557 |
1.557 |
1.557 |
1.557 |
-0.032 |
0 |
227 |
+0 |
Total Volume and Open Interest |
257 |
5,670 |
-24 |
WTI Crude Oil(ICE) |
Feb15 |
141230 |
53.62 |
54.30 |
52.70 |
54.12 |
+0.51 |
23,700 |
66,057 |
+0 |
Mar15 |
141230 |
54.19 |
54.66 |
53.16 |
54.53 |
+0.50 |
9,495 |
60,667 |
+0 |
Apr15 |
141230 |
54.34 |
55.09 |
53.74 |
55.05 |
+0.51 |
4,990 |
19,674 |
+0 |
May15 |
141230 |
54.67 |
55.71 |
54.42 |
55.67 |
+0.53 |
2,644 |
11,546 |
+0 |
Jun15 |
141230 |
55.25 |
56.31 |
54.89 |
56.27 |
+0.54 |
4,298 |
50,985 |
+0 |
Jul15 |
141230 |
55.48 |
56.83 |
55.48 |
56.78 |
+0.54 |
1,690 |
10,543 |
+0 |
Aug15 |
141230 |
56.02 |
57.35 |
56.02 |
57.31 |
+0.53 |
631 |
4,921 |
+0 |
Sep15 |
141230 |
56.61 |
57.91 |
56.61 |
57.88 |
+0.51 |
1,258 |
16,108 |
+0 |
Oct15 |
141230 |
57.20 |
58.48 |
57.20 |
58.45 |
+0.48 |
394 |
3,623 |
+0 |
Nov15 |
141230 |
59.05 |
59.05 |
59.05 |
59.05 |
+0.47 |
262 |
6,171 |
+0 |
Dec15 |
141230 |
58.66 |
59.69 |
58.37 |
59.66 |
+0.47 |
4,891 |
84,845 |
+0 |
Jan16 |
141230 |
60.15 |
60.15 |
60.15 |
60.15 |
+0.47 |
766 |
7,221 |
+0 |
Feb16 |
141230 |
60.64 |
60.64 |
60.64 |
60.64 |
+0.46 |
247 |
893 |
+0 |
Mar16 |
141230 |
61.13 |
61.13 |
61.13 |
61.13 |
+0.44 |
130 |
2,356 |
+0 |
Apr16 |
141230 |
61.64 |
61.64 |
61.64 |
61.64 |
+0.43 |
15 |
2,722 |
+0 |
May16 |
141230 |
62.15 |
62.15 |
62.15 |
62.15 |
+0.43 |
21 |
2,259 |
+0 |
Total Volume and Open Interest |
56,885 |
416,688 |
+0 |
US Dollar Index(ICE) |
Mar15 |
141230 |
90.515 |
90.660 |
90.115 |
90.280 |
-0.215 |
6,651 |
98,394 |
+1,226 |
Jun15 |
141230 |
90.830 |
90.955 |
90.465 |
90.622 |
-0.193 |
58 |
1,592 |
+23 |
Sep15 |
141230 |
91.200 |
91.200 |
90.700 |
90.923 |
-0.162 |
3 |
735 |
-3 |
Total Volume and Open Interest |
6,717 |
100,776 |
+1,251 |
Australian Dollar(CME) |
Mar15 |
141230 |
80.88 |
81.59 |
80.77 |
81.34 |
+0.50 |
17,743 |
119,529 |
+837 |
Jun15 |
141230 |
80.32 |
81.08 |
80.32 |
80.84 |
+0.50 |
0 |
164 |
+0 |
Sep15 |
141230 |
80.38 |
80.38 |
80.38 |
80.38 |
+0.48 |
0 |
36 |
+0 |
Total Volume and Open Interest |
17,743 |
119,751 |
+837 |
British Pound(CME) |
Mar15 |
141230 |
155.03 |
155.65 |
154.91 |
155.48 |
+0.36 |
10,931 |
140,446 |
+473 |
Jun15 |
141230 |
154.93 |
155.53 |
154.93 |
155.36 |
+0.35 |
1 |
191 |
+0 |
Sep15 |
141230 |
155.02 |
155.29 |
155.02 |
155.29 |
+0.36 |
0 |
30 |
+0 |
Total Volume and Open Interest |
10,932 |
140,706 |
+473 |
Canadian Dollar(CME) |
Mar15 |
141230 |
85.74 |
86.09 |
85.68 |
86.04 |
+0.23 |
6,776 |
88,689 |
-183 |
Jun15 |
141230 |
85.53 |
85.90 |
85.53 |
85.86 |
+0.23 |
29 |
7,197 |
+0 |
Sep15 |
141230 |
85.69 |
85.69 |
85.69 |
85.69 |
+0.22 |
3 |
1,575 |
+0 |
Dec15 |
141230 |
85.56 |
85.56 |
85.56 |
85.56 |
+0.23 |
0 |
647 |
+0 |
Total Volume and Open Interest |
6,808 |
98,147 |
-183 |
Japanese Yen(CME) |
Mar15 |
141230 |
82.91 |
84.19 |
82.91 |
83.71 |
+0.82 |
21,833 |
221,311 |
-1,522 |
Jun15 |
141230 |
83.12 |
84.25 |
83.12 |
83.80 |
+0.82 |
7 |
2,102 |
+0 |
Sep15 |
141230 |
83.93 |
83.93 |
83.93 |
83.93 |
+0.82 |
0 |
37 |
+0 |
Total Volume and Open Interest |
21,842 |
223,472 |
-1,521 |
Swiss Franc(CME) |
Mar15 |
141230 |
101.18 |
101.47 |
100.95 |
101.21 |
-0.01 |
6,358 |
54,592 |
+35 |
Jun15 |
141230 |
101.59 |
101.66 |
101.42 |
101.42 |
-0.02 |
4 |
857 |
+1 |
Sep15 |
141230 |
101.39 |
101.69 |
101.39 |
101.69 |
-0.02 |
49 |
187 |
+48 |
Total Volume and Open Interest |
6,411 |
55,672 |
+84 |
EuroFX(CME) |
Mar15 |
141230 |
121.63 |
121.96 |
121.32 |
121.62 |
-0.03 |
32,318 |
377,591 |
+3,995 |
Jun15 |
141230 |
121.69 |
122.03 |
121.45 |
121.72 |
-0.04 |
44 |
2,481 |
+25 |
Sep15 |
141230 |
121.75 |
122.17 |
121.74 |
121.90 |
-0.03 |
3 |
166 |
+0 |
Total Volume and Open Interest |
32,365 |
380,311 |
+4,020 |
Mexican Peso(CME) |
Jan15 |
141230 |
678.25 |
678.25 |
678.25 |
678.25 |
+1.88 |
|
|
|
Feb15 |
141230 |
677.12 |
677.12 |
677.12 |
677.12 |
+1.88 |
|
|
|
Total Volume and Open Interest |
7,173 |
128,824 |
-1,570 |
Brazilian Real(CME) |
Jan15 |
141230 |
375.00 |
377.00 |
375.00 |
376.50 |
+6.70 |
1,782 |
32,576 |
-887 |
Feb15 |
141230 |
368.00 |
376.00 |
368.00 |
373.40 |
+6.45 |
1,307 |
21,949 |
+477 |
Mar15 |
141230 |
369.85 |
371.60 |
369.85 |
371.20 |
+7.05 |
18 |
1,100 |
+13 |
Apr15 |
141230 |
368.15 |
368.15 |
368.15 |
368.15 |
+7.10 |
|
|
|
Total Volume and Open Interest |
3,107 |
64,785 |
-397 |
30-Year T-Bonds(CBOT) |
Mar15 |
141230 |
144~010 |
144~220 |
143~290 |
144~090 |
+0~090 |
53,552 |
875,747 |
-1,983 |
Jun15 |
141230 |
158~150 |
159~200 |
158~110 |
158~260 |
+0~150 |
48 |
1,125 |
+47 |
Sep15 |
141230 |
157~100 |
157~100 |
156~270 |
157~100 |
+0~150 |
|
|
|
Total Volume and Open Interest |
53,600 |
876,872 |
-1,936 |
10-Year T-Notes(CBOT) |
Mar15 |
141230 |
126~120 |
126~240 |
126~120 |
126~185 |
+0~060 |
165,055 |
2,609,629 |
+10,875 |
Jun15 |
141230 |
125~280 |
126~005 |
125~195 |
125~275 |
+0~080 |
3,176 |
1,591 |
+1,588 |
Sep15 |
141230 |
125~140 |
125~140 |
125~060 |
125~140 |
+0~080 |
|
|
|
Total Volume and Open Interest |
168,231 |
2,611,220 |
+12,463 |
5-Year T-Notes(CBOT) |
Dec14 |
141230 |
119~132 |
119~150 |
119~110 |
119~150 |
+0~040 |
9 |
5,016 |
-4 |
Mar15 |
141230 |
118~206 |
118~282 |
118~204 |
118~246 |
+0~040 |
77,044 |
1,840,172 |
-54 |
Jun15 |
141230 |
118~014 |
118~014 |
117~294 |
118~014 |
+0~040 |
0 |
250 |
+0 |
Total Volume and Open Interest |
77,053 |
1,845,438 |
-58 |
2 Year T-Notes(CBOT) |
Dec14 |
141230 |
109~214 |
109~224 |
109~202 |
109~212 |
+0~010 |
12 |
4,600 |
-12 |
Mar15 |
141230 |
109~074 |
109~096 |
109~074 |
109~086 |
+0~010 |
36,307 |
1,233,660 |
-2,125 |
Jun15 |
141230 |
108~276 |
108~276 |
108~266 |
108~276 |
+0~010 |
|
|
|
Total Volume and Open Interest |
36,319 |
1,238,260 |
-2,137 |
Eurodollars(CME) |
Mar15 |
141230 |
99.715 |
99.720 |
99.710 |
99.710 |
unch |
18,189 |
1,107,003 |
-2,907 |
Jun15 |
141230 |
99.550 |
99.570 |
99.550 |
99.560 |
+0.010 |
24,166 |
1,111,844 |
+953 |
Sep15 |
141230 |
99.325 |
99.360 |
99.325 |
99.345 |
+0.020 |
29,022 |
934,408 |
+983 |
Dec15 |
141230 |
99.060 |
99.095 |
99.055 |
99.080 |
+0.020 |
32,218 |
1,040,179 |
-3,527 |
Mar16 |
141230 |
98.790 |
98.830 |
98.790 |
98.815 |
+0.020 |
22,685 |
894,312 |
+256 |
Jun16 |
141230 |
98.540 |
98.580 |
98.535 |
98.560 |
+0.020 |
22,093 |
680,313 |
-3,873 |
Sep16 |
141230 |
98.295 |
98.350 |
98.295 |
98.320 |
+0.015 |
18,650 |
613,857 |
+733 |
Dec16 |
141230 |
98.095 |
98.150 |
98.090 |
98.115 |
+0.020 |
27,504 |
841,691 |
+1,952 |
Mar17 |
141230 |
97.925 |
97.985 |
97.920 |
97.950 |
+0.020 |
19,242 |
461,961 |
-180 |
Jun17 |
141230 |
97.775 |
97.835 |
97.775 |
97.800 |
+0.025 |
13,099 |
436,250 |
+1,110 |
Sep17 |
141230 |
97.660 |
97.715 |
97.655 |
97.680 |
+0.025 |
11,671 |
346,420 |
+1,088 |
Dec17 |
141230 |
97.540 |
97.605 |
97.540 |
97.570 |
+0.025 |
11,003 |
500,302 |
+2,297 |
Mar18 |
141230 |
97.475 |
97.530 |
97.470 |
97.495 |
+0.025 |
8,953 |
297,870 |
-1,055 |
Jun18 |
141230 |
97.405 |
97.460 |
97.405 |
97.425 |
+0.025 |
4,817 |
192,128 |
+113 |
Sep18 |
141230 |
97.345 |
97.400 |
97.340 |
97.365 |
+0.025 |
4,833 |
150,002 |
+237 |
Dec18 |
141230 |
97.290 |
97.340 |
97.280 |
97.305 |
+0.030 |
3,825 |
229,188 |
+623 |
Mar19 |
141230 |
97.250 |
97.290 |
97.230 |
97.260 |
+0.030 |
4,165 |
125,616 |
-358 |
Jun19 |
141230 |
97.215 |
97.250 |
97.190 |
97.215 |
+0.030 |
3,162 |
84,985 |
-149 |
Total Volume and Open Interest |
2,934,461 |
335,010 |
-3,957 |
Ultra T-Bond(CBOT) |
Dec14 |
141219 |
164~04 |
164~10 |
163~13 |
164~10 |
+0~29 |
1,738 |
2,716 |
-1,514 |
Mar15 |
141230 |
164~12 |
165~15 |
164~08 |
164~27 |
+0~15 |
11,009 |
525,402 |
+20 |
Jun15 |
141230 |
163~27 |
163~27 |
163~12 |
163~27 |
+0~15 |
|
|
|
Total Volume and Open Interest |
11,009 |
525,402 |
+20 |
30 Day Federal Funds(CBOT) |
Dec14 |
141230 |
99.878 |
99.878 |
99.878 |
99.878 |
unch |
631 |
62,464 |
+86 |
Jan15 |
141230 |
99.880 |
99.885 |
99.880 |
99.880 |
unch |
195 |
54,246 |
+160 |
Feb15 |
141230 |
99.875 |
99.880 |
99.875 |
99.875 |
unch |
27 |
63,205 |
+1 |
Mar15 |
141230 |
99.870 |
99.875 |
99.870 |
99.875 |
+0.005 |
46 |
73,693 |
+41 |
Apr15 |
141230 |
99.865 |
99.875 |
99.865 |
99.865 |
unch |
343 |
74,247 |
+4 |
May15 |
141230 |
99.830 |
99.840 |
99.830 |
99.835 |
+0.005 |
677 |
95,558 |
+275 |
Total Volume and Open Interest |
8,620 |
740,344 |
+317 |
3-Mth Euro-Yen(CME) |
Mar15 |
141230 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
141230 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Sep15 |
141230 |
99.830 |
99.830 |
99.830 |
99.830 |
unch |
|
|
|
Dec15 |
141230 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Mar16 |
141230 |
99.690 |
99.690 |
99.690 |
99.690 |
unch |
|
|
|
Jun16 |
141230 |
99.550 |
99.550 |
99.550 |
99.550 |
unch |
|
|
|
Sep16 |
141230 |
99.410 |
99.410 |
99.410 |
99.410 |
unch |
|
|
|
Dec16 |
141230 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
|
|
|
Mar17 |
141230 |
99.610 |
99.610 |
99.610 |
99.610 |
unch |
|
|
|
Jun17 |
141230 |
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 |
141230 |
155.69 |
155.96 |
155.56 |
155.87 |
+0.05 |
204,742 |
1,114,017 |
-4,261 |
Jun15 |
141230 |
153.70 |
153.83 |
153.70 |
153.81 |
+0.07 |
1 |
628 |
+0 |
Sep15 |
141230 |
153.57 |
153.57 |
153.57 |
153.57 |
+0.05 |
0 |
1 |
+0 |
Total Volume and Open Interest |
204,743 |
1,114,646 |
-4,261 |
Euro-Bobl(EUREX) |
Mar15 |
141230 |
130.22 |
130.30 |
130.18 |
130.28 |
+0.01 |
124,349 |
844,642 |
+4,272 |
Jun15 |
141230 |
128.01 |
128.62 |
128.01 |
128.62 |
+0.01 |
0 |
39 |
+0 |
Sep15 |
141230 |
129.98 |
129.98 |
129.98 |
129.98 |
+0.01 |
|
|
|
Total Volume and Open Interest |
124,349 |
844,681 |
+4,272 |
3-Mth Euribor(EUREX) |
Dec14 |
141215 |
99.918 |
99.918 |
99.918 |
99.918 |
-0.002 |
0 |
3,039 |
+0 |
Mar15 |
141230 |
99.925 |
99.925 |
99.925 |
99.925 |
+0.005 |
0 |
3,943 |
+0 |
Jun15 |
141230 |
99.940 |
99.940 |
99.940 |
99.940 |
unch |
0 |
2,881 |
+0 |
Total Volume and Open Interest |
5 |
57,583 |
-5 |
Long Gilt(LIFFE) |
Mar15 |
141230 |
118~26 |
119~11 |
118~19 |
119~03 |
+0~05 |
0 |
391,887 |
-1,089 |
Jun15 |
141230 |
118~11 |
118~11 |
118~11 |
118~11 |
+0~06 |
|
|
|
Total Volume and Open Interest |
0 |
407,298 |
-1,212 |
3-Mth Short Sterling(LIFFE) |
Mar15 |
141230 |
99.39 |
99.40 |
99.38 |
99.40 |
+0.01 |
0 |
385,653 |
-1,688 |
Jun15 |
141230 |
99.35 |
99.36 |
99.33 |
99.36 |
+0.01 |
0 |
475,305 |
-751 |
Sep15 |
141230 |
99.27 |
99.28 |
99.25 |
99.28 |
+0.02 |
0 |
392,564 |
-88 |
Dec15 |
141230 |
99.16 |
99.17 |
99.13 |
99.17 |
+0.02 |
0 |
304,877 |
-250 |
Mar16 |
141230 |
99.03 |
99.04 |
99.00 |
99.04 |
+0.02 |
0 |
276,242 |
-114 |
Jun16 |
141230 |
98.90 |
98.91 |
98.86 |
98.90 |
+0.01 |
0 |
198,100 |
-1,074 |
Total Volume and Open Interest |
0 |
2,977,322 |
-3,477 |
3-Mth Euribor(LIFFE) |
Mar15 |
141230 |
99.920 |
99.930 |
99.920 |
99.925 |
+0.005 |
0 |
405,002 |
-2,691 |
Jun15 |
141230 |
99.940 |
99.950 |
99.935 |
99.940 |
unch |
0 |
322,421 |
+338 |
Sep15 |
141230 |
99.945 |
99.955 |
99.940 |
99.945 |
unch |
0 |
336,381 |
+375 |
Total Volume and Open Interest |
0 |
2,832,673 |
-1,466 |
3-Mth Aus T-Bills(SFE) |
Mar15 |
141230 |
97.45 |
97.45 |
97.44 |
97.45 |
unch |
5,395 |
224,886 |
-452 |
Jun15 |
141230 |
97.55 |
97.57 |
97.54 |
97.57 |
+0.02 |
5,435 |
220,953 |
-1,100 |
Sep15 |
141230 |
97.60 |
97.63 |
97.58 |
97.63 |
+0.03 |
3,697 |
161,978 |
-523 |
Dec15 |
141230 |
97.61 |
97.65 |
97.60 |
97.65 |
+0.04 |
3,996 |
112,093 |
+630 |
Mar16 |
141230 |
97.59 |
97.65 |
97.59 |
97.65 |
+0.05 |
2,069 |
78,855 |
+297 |
Jun16 |
141230 |
97.57 |
97.64 |
97.57 |
97.64 |
+0.07 |
1,416 |
48,108 |
+208 |
Sep16 |
141230 |
97.57 |
97.62 |
97.57 |
97.62 |
+0.08 |
663 |
28,711 |
-285 |
Dec16 |
141230 |
97.58 |
97.59 |
97.57 |
97.58 |
+0.08 |
445 |
17,922 |
+94 |
Mar17 |
141230 |
97.53 |
97.53 |
97.53 |
97.53 |
+0.08 |
201 |
3,971 |
-55 |
Jun17 |
141230 |
97.49 |
97.49 |
97.49 |
97.49 |
+0.09 |
319 |
3,103 |
+0 |
Total Volume and Open Interest |
24,235 |
904,561 |
-947 |
10-Year Aus T-Bonds(SFE) |
Mar15 |
141230 |
97.13 |
97.22 |
97.11 |
97.22 |
+0.09 |
14,349 |
612,843 |
-295 |
Jun15 |
141230 |
97.22 |
97.22 |
97.22 |
97.22 |
+0.09 |
|
|
|
Total Volume and Open Interest |
14,349 |
612,843 |
-295 |
3-Year Aus T-Bonds(SFE) |
Mar15 |
141230 |
97.80 |
97.87 |
97.79 |
97.87 |
+0.07 |
26,533 |
619,640 |
+4,595 |
Jun15 |
141230 |
97.87 |
97.87 |
97.87 |
97.87 |
+0.07 |
|
|
|
Total Volume and Open Interest |
26,533 |
619,640 |
+4,595 |
Gold(CMX) |
Feb15 |
141230 |
1182.9 |
1210.9 |
1180.5 |
1200.4 |
+18.5 |
67,183 |
222,140 |
+1,572 |
Apr15 |
141230 |
1184.4 |
1210.8 |
1182.3 |
1201.2 |
+18.5 |
2,283 |
57,617 |
-170 |
Jun15 |
141230 |
1185.5 |
1211.4 |
1184.0 |
1201.7 |
+18.5 |
566 |
34,623 |
+338 |
Aug15 |
141230 |
1199.0 |
1209.7 |
1199.0 |
1202.2 |
+18.4 |
17 |
9,579 |
+12 |
Oct15 |
141230 |
1190.6 |
1208.1 |
1190.6 |
1202.6 |
+18.3 |
62 |
3,369 |
-3 |
Dec15 |
141230 |
1192.9 |
1212.3 |
1192.2 |
1203.4 |
+18.3 |
31 |
22,500 |
+7 |
Feb16 |
141230 |
1191.2 |
1204.5 |
1191.2 |
1204.5 |
+18.3 |
0 |
2,399 |
+0 |
Apr16 |
141230 |
1202.6 |
1205.7 |
1202.6 |
1205.7 |
+18.2 |
4 |
509 |
+0 |
Jun16 |
141230 |
1207.2 |
1207.2 |
1207.2 |
1207.2 |
+18.2 |
1 |
4,594 |
+1 |
Aug16 |
141230 |
1209.0 |
1209.0 |
1209.0 |
1209.0 |
+18.2 |
0 |
1 |
+0 |
Oct16 |
141230 |
1211.1 |
1211.1 |
1211.1 |
1211.1 |
+18.2 |
|
|
|
Dec16 |
141230 |
1217.6 |
1217.6 |
1213.0 |
1213.4 |
+18.2 |
8 |
6,857 |
+4 |
Total Volume and Open Interest |
70,717 |
374,019 |
+1,721 |
Silver(CMX) |
Mar15 |
141230 |
1581.0 |
1648.0 |
1575.0 |
1627.6 |
+49.7 |
16,673 |
100,760 |
-511 |
May15 |
141230 |
1591.0 |
1650.0 |
1589.5 |
1630.8 |
+49.7 |
587 |
10,584 |
-244 |
Jul15 |
141230 |
1611.5 |
1648.0 |
1609.5 |
1633.7 |
+49.5 |
118 |
8,259 |
+51 |
Sep15 |
141230 |
1610.0 |
1650.0 |
1610.0 |
1636.7 |
+49.6 |
80 |
4,462 |
+3 |
Dec15 |
141230 |
1599.5 |
1655.5 |
1599.5 |
1641.0 |
+49.7 |
259 |
14,729 |
+108 |
Mar16 |
141230 |
1620.0 |
1657.0 |
1620.0 |
1645.7 |
+49.7 |
1 |
497 |
+1 |
May16 |
141230 |
1665.0 |
1665.0 |
1648.8 |
1648.8 |
+49.7 |
0 |
62 |
+0 |
Total Volume and Open Interest |
17,889 |
148,436 |
-668 |
Platinum(NYMEX) |
Jan15 |
141230 |
1198.4 |
1222.0 |
1198.4 |
1218.1 |
+16.4 |
3,548 |
7,476 |
-1,291 |
Apr15 |
141230 |
1202.2 |
1224.3 |
1199.5 |
1219.3 |
+16.6 |
4,347 |
57,540 |
+541 |
Jul15 |
141230 |
1205.0 |
1221.2 |
1204.9 |
1220.8 |
+16.6 |
37 |
345 |
+15 |
Oct15 |
141230 |
1223.0 |
1223.0 |
1223.0 |
1223.0 |
+16.6 |
0 |
15 |
+0 |
Total Volume and Open Interest |
7,953 |
65,419 |
-747 |
Palladium(NYMEX) |
Mar15 |
141230 |
809.70 |
814.45 |
799.25 |
804.20 |
-7.80 |
1,103 |
32,029 |
-61 |
Jun15 |
141230 |
808.00 |
808.00 |
805.00 |
805.05 |
-7.60 |
7 |
431 |
+2 |
Sep15 |
141230 |
805.40 |
805.40 |
805.40 |
805.40 |
-7.60 |
|
|
|
Total Volume and Open Interest |
1,134 |
32,495 |
-63 |
Copper(CMX) |
Mar15 |
141230 |
281.35 |
286.55 |
281.30 |
285.40 |
+3.20 |
16,721 |
112,819 |
+3,069 |
May15 |
141230 |
281.05 |
286.00 |
281.05 |
285.05 |
+3.10 |
1,644 |
22,875 |
+39 |
Jul15 |
141230 |
282.15 |
286.35 |
282.15 |
285.25 |
+3.10 |
171 |
7,187 |
+50 |
Sep15 |
141230 |
283.15 |
285.90 |
283.00 |
285.50 |
+3.05 |
131 |
6,332 |
+7 |
Dec15 |
141230 |
285.05 |
286.00 |
285.05 |
285.70 |
+2.95 |
120 |
2,314 |
+11 |
Total Volume and Open Interest |
19,426 |
157,711 |
+3,165 |
DJIA Index(CBOT) |
Mar15 |
141230 |
17997 |
17998 |
17896 |
17941 |
-41 |
14 |
4,354 |
-1 |
Jun15 |
141230 |
17858 |
17899 |
17858 |
17858 |
-41 |
0 |
120 |
+0 |
Sep15 |
141230 |
17768 |
17809 |
17768 |
17768 |
-41 |
|
|
|
Dec15 |
141230 |
17678 |
17719 |
17678 |
17678 |
-41 |
|
|
|
Total Volume and Open Interest |
14 |
4,474 |
-1 |
E-mini DJIA Index(CBOT) |
Dec14 |
141219 |
17786 |
17911 |
17755 |
17755 |
-31 |
38,339 |
62,017 |
-8,208 |
Mar15 |
141230 |
18005 |
18006 |
17889 |
17941 |
-41 |
23,865 |
108,538 |
+1,914 |
Jun15 |
141230 |
17873 |
17873 |
17844 |
17858 |
-41 |
48 |
256 |
+18 |
Sep15 |
141230 |
17749 |
17768 |
17744 |
17768 |
-41 |
0 |
4 |
+0 |
Total Volume and Open Interest |
23,913 |
108,798 |
+1,932 |
S & P 500(CME) |
Mar15 |
141230 |
2087.10 |
2088.20 |
2073.50 |
2076.70 |
-9.10 |
2,325 |
122,571 |
+1,474 |
Jun15 |
141230 |
2075.00 |
2075.50 |
2066.90 |
2069.60 |
-9.30 |
10 |
3,742 |
+8 |
Sep15 |
141230 |
2065.00 |
2066.50 |
2060.40 |
2063.20 |
-9.20 |
0 |
99 |
+0 |
Dec15 |
141230 |
2061.00 |
2062.00 |
2054.60 |
2057.40 |
-9.20 |
0 |
5 |
+0 |
Total Volume and Open Interest |
2,335 |
126,417 |
+1,482 |
S & P 500 E-Mini(Globex) |
Mar15 |
141230 |
2087.50 |
2088.50 |
2073.00 |
2076.75 |
-9.00 |
309,281 |
2,728,564 |
-4,310 |
Jun15 |
141230 |
2080.25 |
2081.00 |
2066.25 |
2069.50 |
-9.50 |
2,066 |
6,742 |
+830 |
Total Volume and Open Interest |
311,378 |
2,736,012 |
-3,506 |
NASDAQ 100(CME) |
Mar15 |
141230 |
4316.00 |
4317.50 |
4274.00 |
4282.80 |
-28.20 |
402 |
5,216 |
-310 |
Jun15 |
141230 |
4272.00 |
4272.00 |
4272.00 |
4272.00 |
-28.30 |
|
|
|
Sep15 |
141230 |
4257.80 |
4257.80 |
4257.80 |
4257.80 |
-28.20 |
|
|
|
Total Volume and Open Interest |
402 |
5,216 |
-310 |
NASDAQ 100 E-Mini(Globex) |
Mar15 |
141230 |
4316.30 |
4318.00 |
4273.80 |
4282.80 |
-28.20 |
61,111 |
335,921 |
-1,628 |
Jun15 |
141230 |
4291.50 |
4303.50 |
4267.30 |
4272.00 |
-28.30 |
5 |
168 |
+0 |
Total Volume and Open Interest |
61,116 |
336,117 |
-1,628 |
S & P Midcap 400(CME) |
Mar15 |
141230 |
1467.30 |
1467.30 |
1467.30 |
1467.30 |
-6.20 |
0 |
423 |
-55 |
Jun15 |
141230 |
1465.30 |
1465.30 |
1465.30 |
1465.30 |
-6.20 |
|
|
|
Sep15 |
141230 |
1463.10 |
1463.10 |
1463.10 |
1463.10 |
-6.20 |
|
|
|
Total Volume and Open Interest |
0 |
423 |
-55 |
Volatility Index(CBOE) |
Dec14 |
141217 |
23.10 |
23.20 |
21.75 |
22.30 |
-0.80 |
115,437 |
62,055 |
-10,519 |
Jan15 |
141230 |
16.05 |
16.65 |
15.95 |
16.42 |
+0.35 |
29,897 |
143,459 |
+143,459 |
Feb15 |
141230 |
16.70 |
17.25 |
16.65 |
17.02 |
+0.30 |
18,311 |
70,905 |
+70,905 |
Mar15 |
141230 |
17.15 |
17.65 |
17.10 |
17.37 |
+0.25 |
7,582 |
33,664 |
+33,664 |
Total Volume and Open Interest |
65,799 |
321,164 |
-4,107 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar15 |
141230 |
17835 |
17840 |
17285 |
17435 |
-400 |
3,824 |
61,853 |
+761 |
Jun15 |
141230 |
17350 |
17430 |
17350 |
17430 |
-400 |
2 |
4 |
+2 |
Total Volume and Open Interest |
3,826 |
61,857 |
+763 |
Nikkei 225(SGX) |
Mar15 |
141230 |
17370 |
17400 |
17200 |
17400 |
-325 |
18,278 |
269,883 |
+748 |
Jun15 |
141230 |
17145 |
17310 |
17145 |
17310 |
-320 |
1 |
3,182 |
+1 |
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 |
141230 |
4315.0 |
4318.0 |
4243.5 |
4249.0 |
-75.0 |
8,386 |
0 |
-223,256 |
Feb15 |
141230 |
4302.0 |
4302.0 |
4248.5 |
4248.5 |
-75.0 |
3 |
0 |
-77 |
Mar15 |
141230 |
4315.5 |
4317.5 |
4244.5 |
4250.0 |
-74.5 |
203 |
0 |
-9,829 |
Total Volume and Open Interest |
8,592 |
|
|
Hang Seng Index(HKFE) |
Dec14 |
141230 |
23801 |
23911 |
23567 |
23574 |
-253 |
37,645 |
61,997 |
-8,242 |
Jan15 |
141230 |
23825 |
23928 |
23438 |
23455 |
-384 |
17,282 |
74,320 |
+10,392 |
Total Volume and Open Interest |
55,152 |
141,043 |
+2,205 |
DAX(EUREX) |
Dec14 |
141219 |
9910.0 |
9922.5 |
9726.5 |
9751.5 |
-44.5 |
195,946 |
61,131 |
-20,667 |
Mar15 |
141230 |
9930.5 |
9932.5 |
9774.5 |
9843.5 |
-100.0 |
62,291 |
124,146 |
-160 |
Jun15 |
141230 |
9932.0 |
9932.5 |
9793.5 |
9859.5 |
-99.5 |
48 |
1,979 |
+6 |
Total Volume and Open Interest |
62,339 |
126,125 |
-154 |
FT-SE 100(EURONEXT) |
Mar15 |
141230 |
6557.00 |
6569.50 |
6469.50 |
6494.50 |
-88.50 |
0 |
561,592 |
-1,401 |
Jun15 |
141230 |
6436.50 |
6436.50 |
6436.50 |
6436.50 |
-88.50 |
0 |
409 |
+0 |
Sep15 |
141230 |
6388.50 |
6388.50 |
6388.50 |
6388.50 |
-90.00 |
0 |
15 |
+0 |
Total Volume and Open Interest |
0 |
562,016 |
-1,401 |
SPI 200(SFE) |
Mar15 |
141230 |
5465.0 |
5468.0 |
5371.0 |
5382.0 |
-84.0 |
11,898 |
204,796 |
+1,207 |
Jun15 |
141230 |
5377.0 |
5377.0 |
5377.0 |
5377.0 |
-84.0 |
0 |
2,789 |
-12 |
Sep15 |
141230 |
5325.0 |
5325.0 |
5325.0 |
5325.0 |
-84.0 |
0 |
2,037 |
-6 |
Total Volume and Open Interest |
11,911 |
211,130 |
+1,190 |
FTSE MIB(ISE) |
Mar15 |
141230 |
19030.00 |
19235.00 |
19025.00 |
19069.00 |
-114.00 |
18,869 |
46,715 |
+1,539 |
Jun15 |
141230 |
18735.00 |
18815.00 |
18717.00 |
18717.00 |
-121.00 |
0 |
7 |
+0 |
Sep15 |
141230 |
18630.00 |
18630.00 |
18630.00 |
18630.00 |
-121.00 |
|
|
|
Total Volume and Open Interest |
18,869 |
46,722 |
+1,539 |
KOSPI 200(KFE) |
Mar15 |
141230 |
247.30 |
248.50 |
244.00 |
244.00 |
-3.40 |
92,462 |
106,135 |
-1,407 |
Jun15 |
141230 |
248.25 |
249.25 |
245.00 |
245.00 |
-3.65 |
152 |
1,686 |
+45 |
Sep15 |
141230 |
246.45 |
246.45 |
246.45 |
246.45 |
-3.45 |
0 |
736 |
+0 |
Total Volume and Open Interest |
92,614 |
109,283 |
-1,362 |
GSCI(CME) |
Jan15 |
141230 |
423.35 |
424.60 |
422.25 |
423.35 |
-0.15 |
16 |
10,780 |
-9 |
Feb15 |
141230 |
425.85 |
427.10 |
424.75 |
425.85 |
-0.15 |
|
|
|
Mar15 |
141230 |
430.90 |
432.90 |
430.75 |
431.85 |
+0.05 |
|
|
|
Total Volume and Open Interest |
16 |
10,780 |
-9 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|