|
MRCI's End of Day Prices |
Daily Futures Price Listing Fri October 10, 2008 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov08 |
081010 |
951.50 |
955.00 |
910.00 |
910.00 |
-70.00 |
95,188 |
146,878 |
-6,315 |
Jan09 |
081010 |
968.50 |
970.00 |
925.50 |
925.50 |
-70.00 |
33,326 |
102,437 |
+7,427 |
Mar09 |
081010 |
998.00 |
998.00 |
939.50 |
939.50 |
-70.00 |
4,588 |
29,085 |
+353 |
May09 |
081010 |
996.75 |
996.75 |
949.75 |
949.75 |
-70.00 |
2,596 |
15,378 |
+7 |
Jul09 |
081010 |
993.50 |
993.50 |
957.50 |
957.50 |
-70.00 |
5,026 |
22,786 |
+845 |
Aug09 |
081010 |
959.00 |
1029.00 |
959.00 |
959.00 |
-70.00 |
40 |
1,177 |
+5 |
Sep09 |
081010 |
987.00 |
1024.00 |
954.00 |
954.00 |
-70.00 |
49 |
568 |
+16 |
Nov09 |
081010 |
981.00 |
981.00 |
942.00 |
942.00 |
-70.00 |
3,808 |
41,350 |
+472 |
Jan10 |
081010 |
950.00 |
950.00 |
950.00 |
950.00 |
-70.00 |
2 |
32 |
-2 |
Mar10 |
081010 |
952.00 |
1022.00 |
952.00 |
952.00 |
-70.00 |
0 |
5 |
+0 |
May10 |
081010 |
954.00 |
1024.00 |
954.00 |
954.00 |
-70.00 |
|
|
|
Jul10 |
081010 |
964.50 |
1027.00 |
957.00 |
957.00 |
-70.00 |
0 |
11 |
+0 |
Total Volume and Open Interest |
144,721 |
364,930 |
+2,767 |
Soybean Meal(CBOT) |
Oct08 |
081010 |
256.00 |
256.00 |
243.00 |
251.20 |
-19.70 |
3,015 |
879 |
-967 |
Dec08 |
081010 |
273.20 |
273.20 |
256.00 |
256.00 |
-20.00 |
28,047 |
82,158 |
-698 |
Jan09 |
081010 |
279.00 |
279.00 |
258.70 |
258.70 |
-20.00 |
2,918 |
14,687 |
+487 |
Mar09 |
081010 |
282.90 |
282.90 |
263.50 |
263.50 |
-20.00 |
3,527 |
15,949 |
+761 |
May09 |
081010 |
287.00 |
287.00 |
266.90 |
266.90 |
-20.00 |
1,449 |
10,400 |
+84 |
Jul09 |
081010 |
292.00 |
292.00 |
269.90 |
269.90 |
-20.00 |
2,999 |
14,521 |
+684 |
Aug09 |
081010 |
289.50 |
289.50 |
269.50 |
269.50 |
-20.00 |
361 |
3,502 |
+76 |
Sep09 |
081010 |
289.00 |
289.00 |
269.00 |
269.00 |
-20.00 |
279 |
2,735 |
+128 |
Oct09 |
081010 |
276.20 |
276.20 |
265.50 |
265.50 |
-20.00 |
101 |
1,349 |
+24 |
Dec09 |
081010 |
285.00 |
285.00 |
266.50 |
266.50 |
-20.00 |
507 |
7,071 |
+47 |
Total Volume and Open Interest |
43,207 |
153,385 |
+628 |
Soybean Oil(CBOT) |
Oct08 |
081010 |
36.95 |
36.95 |
36.23 |
36.50 |
-2.94 |
271 |
713 |
-393 |
Dec08 |
081010 |
39.29 |
39.29 |
37.29 |
37.29 |
-2.50 |
44,429 |
122,771 |
-6,637 |
Jan09 |
081010 |
39.75 |
39.75 |
37.82 |
37.82 |
-2.50 |
14,723 |
38,410 |
+4,842 |
Mar09 |
081010 |
40.20 |
40.22 |
38.31 |
38.31 |
-2.50 |
7,215 |
27,173 |
+1,710 |
May09 |
081010 |
40.90 |
40.90 |
38.68 |
38.68 |
-2.50 |
2,159 |
14,985 |
+397 |
Jul09 |
081010 |
39.88 |
39.96 |
38.95 |
38.95 |
-2.50 |
2,627 |
22,227 |
+793 |
Aug09 |
081010 |
39.13 |
39.13 |
39.13 |
39.13 |
-2.50 |
231 |
3,162 |
+95 |
Sep09 |
081010 |
39.30 |
39.30 |
39.23 |
39.23 |
-2.50 |
102 |
2,692 |
-32 |
Oct09 |
081010 |
40.24 |
40.24 |
39.23 |
39.23 |
-2.50 |
80 |
2,488 |
+18 |
Dec09 |
081010 |
40.29 |
40.29 |
39.34 |
39.34 |
-2.50 |
579 |
17,540 |
+208 |
Total Volume and Open Interest |
72,416 |
256,255 |
+1,001 |
Canola(WCE) |
Nov08 |
081010 |
428.1 |
428.1 |
400.4 |
414.4 |
-30.9 |
4,538 |
25,891 |
-1,383 |
Jan09 |
081010 |
435.0 |
435.4 |
410.0 |
423.4 |
-31.4 |
4,574 |
49,165 |
+803 |
Mar09 |
081010 |
436.4 |
436.4 |
423.0 |
432.3 |
-32.0 |
1,485 |
5,345 |
+674 |
May09 |
081010 |
442.5 |
447.9 |
434.0 |
439.9 |
-33.0 |
66 |
3,381 |
-12 |
Jul09 |
081010 |
448.2 |
450.7 |
436.4 |
447.6 |
-33.8 |
80 |
3,289 |
+62 |
Total Volume and Open Interest |
10,786 |
92,144 |
+156 |
Corn(CBOT) |
Dec08 |
081010 |
427.75 |
429.00 |
408.25 |
408.25 |
-30.00 |
119,918 |
478,999 |
-1,618 |
Mar09 |
081010 |
450.00 |
450.00 |
425.75 |
425.75 |
-30.00 |
32,981 |
195,697 |
-2,556 |
May09 |
081010 |
460.50 |
460.50 |
437.50 |
437.50 |
-30.00 |
7,926 |
49,834 |
+245 |
Jul09 |
081010 |
471.25 |
471.25 |
448.25 |
448.25 |
-30.00 |
13,571 |
105,972 |
+2,767 |
Sep09 |
081010 |
481.50 |
481.50 |
453.25 |
453.25 |
-30.00 |
1,131 |
20,883 |
+307 |
Dec09 |
081010 |
484.75 |
484.75 |
460.50 |
460.50 |
-30.00 |
11,718 |
111,342 |
-1,212 |
Mar10 |
081010 |
480.00 |
480.00 |
474.00 |
474.00 |
-30.00 |
262 |
8,412 |
+16 |
May10 |
081010 |
487.00 |
487.00 |
479.00 |
479.00 |
-30.00 |
19 |
362 |
+5 |
Jul10 |
081010 |
510.00 |
510.00 |
483.50 |
483.50 |
-30.00 |
52 |
2,003 |
+10 |
Total Volume and Open Interest |
188,335 |
1,001,000 |
-2,249 |
Wheat(CBOT) |
Dec08 |
081010 |
586.25 |
591.75 |
557.75 |
563.50 |
-41.25 |
29,150 |
161,551 |
+475 |
Mar09 |
081010 |
618.25 |
618.25 |
579.50 |
583.75 |
-42.25 |
6,208 |
52,683 |
+109 |
May09 |
081010 |
637.50 |
637.50 |
593.50 |
597.50 |
-43.25 |
751 |
5,887 |
+122 |
Jul09 |
081010 |
654.00 |
654.00 |
607.00 |
610.50 |
-44.00 |
1,855 |
38,414 |
+232 |
Sep09 |
081010 |
637.75 |
671.25 |
624.75 |
627.25 |
-44.00 |
83 |
2,573 |
-5 |
Dec09 |
081010 |
674.00 |
675.00 |
646.00 |
648.50 |
-43.00 |
1,024 |
14,729 |
-143 |
Total Volume and Open Interest |
39,355 |
281,945 |
+766 |
Wheat(KCBT) |
Dec08 |
081010 |
635.00 |
635.00 |
595.00 |
605.00 |
-33.00 |
6,606 |
49,114 |
-540 |
Mar09 |
081010 |
652.25 |
652.25 |
616.75 |
623.50 |
-33.75 |
1,701 |
15,731 |
+99 |
May09 |
081010 |
670.00 |
670.00 |
631.50 |
636.50 |
-33.25 |
91 |
4,737 |
+6 |
Jul09 |
081010 |
660.75 |
663.00 |
639.00 |
640.00 |
-35.00 |
362 |
13,386 |
+42 |
Sep09 |
081010 |
663.25 |
663.25 |
653.00 |
653.00 |
-35.00 |
35 |
2,295 |
+3 |
Dec09 |
081010 |
697.00 |
697.00 |
671.00 |
671.50 |
-33.50 |
70 |
2,068 |
-4 |
Total Volume and Open Interest |
8,881 |
88,867 |
-397 |
Wheat(MGE) |
Dec08 |
081010 |
670.00 |
671.25 |
633.00 |
639.25 |
-37.50 |
3,741 |
13,859 |
-942 |
Mar09 |
081010 |
684.00 |
684.00 |
642.00 |
648.75 |
-38.50 |
1,198 |
10,772 |
-83 |
May09 |
081010 |
688.00 |
688.00 |
653.00 |
657.25 |
-38.75 |
359 |
4,141 |
+101 |
Jul09 |
081010 |
691.50 |
691.50 |
661.50 |
663.75 |
-38.50 |
164 |
1,357 |
+13 |
Sep09 |
081010 |
702.75 |
702.75 |
667.00 |
669.50 |
-39.25 |
213 |
2,689 |
+139 |
Total Volume and Open Interest |
5,886 |
34,504 |
-778 |
Oats(CBOT) |
Dec08 |
081010 |
293.00 |
293.75 |
278.00 |
278.50 |
-19.00 |
481 |
8,977 |
+98 |
Mar09 |
081010 |
310.75 |
310.75 |
295.50 |
295.50 |
-19.00 |
186 |
2,766 |
+49 |
May09 |
081010 |
308.50 |
326.00 |
307.00 |
307.00 |
-19.00 |
108 |
1,717 |
+72 |
Jul09 |
081010 |
320.00 |
321.50 |
318.50 |
318.50 |
-19.00 |
1 |
398 |
+0 |
Total Volume and Open Interest |
791 |
15,409 |
+219 |
Rough Rice(CBOT) |
Nov08 |
081010 |
16.88 |
16.98 |
16.36 |
16.38 |
-0.49 |
976 |
4,036 |
-278 |
Jan09 |
081010 |
17.21 |
17.21 |
16.70 |
16.71 |
-0.49 |
649 |
2,870 |
-310 |
Mar09 |
081010 |
17.51 |
17.51 |
17.01 |
17.02 |
-0.49 |
53 |
717 |
+21 |
May09 |
081010 |
17.83 |
17.83 |
17.34 |
17.34 |
-0.50 |
0 |
342 |
+0 |
Total Volume and Open Interest |
1,684 |
8,135 |
-567 |
Live Cattle(CME) |
Oct08 |
081010 |
90.250 |
90.500 |
89.135 |
89.135 |
-3.000 |
5,026 |
15,616 |
-1,256 |
Dec08 |
081010 |
92.480 |
92.750 |
91.300 |
91.300 |
-3.000 |
15,022 |
122,220 |
-938 |
Feb09 |
081010 |
92.950 |
93.200 |
91.830 |
91.830 |
-3.000 |
7,768 |
53,978 |
+408 |
Apr09 |
081010 |
93.080 |
93.950 |
92.450 |
92.450 |
-3.000 |
3,862 |
24,833 |
-395 |
Jun09 |
081010 |
91.000 |
91.250 |
89.900 |
89.900 |
-3.000 |
1,013 |
13,619 |
+165 |
Aug09 |
081010 |
91.500 |
91.680 |
90.885 |
90.885 |
-3.000 |
140 |
2,950 |
+29 |
Total Volume and Open Interest |
32,949 |
235,442 |
-2,078 |
Feeder Cattle(CME) |
Oct08 |
081010 |
96.750 |
96.900 |
95.450 |
95.450 |
-3.000 |
1,017 |
3,527 |
-525 |
Nov08 |
081010 |
95.500 |
96.300 |
95.050 |
95.050 |
-3.000 |
3,121 |
9,234 |
-954 |
Jan09 |
081010 |
95.550 |
96.200 |
95.050 |
95.050 |
-3.000 |
2,450 |
8,490 |
+809 |
Mar09 |
081010 |
97.150 |
97.400 |
96.400 |
96.400 |
-3.000 |
260 |
1,361 |
+172 |
Apr09 |
081010 |
97.100 |
97.800 |
97.100 |
97.100 |
-3.000 |
8 |
538 |
+1 |
May09 |
081010 |
98.000 |
98.500 |
97.500 |
97.500 |
-3.000 |
14 |
666 |
+1 |
Aug09 |
081010 |
100.000 |
100.900 |
99.050 |
99.050 |
-3.000 |
30 |
124 |
-17 |
Total Volume and Open Interest |
6,900 |
23,960 |
-513 |
Lean Hogs(CME) |
Oct08 |
081010 |
66.600 |
66.775 |
65.500 |
66.000 |
-0.975 |
1,896 |
9,025 |
-928 |
Dec08 |
081010 |
60.550 |
61.125 |
59.400 |
59.875 |
-1.250 |
9,750 |
87,344 |
-1,250 |
Feb09 |
081010 |
65.750 |
65.850 |
64.050 |
64.975 |
-1.575 |
3,931 |
34,051 |
+39 |
Apr09 |
081010 |
71.400 |
71.700 |
69.350 |
70.250 |
-2.100 |
1,968 |
24,784 |
+57 |
May09 |
081010 |
76.250 |
77.300 |
75.600 |
76.600 |
-2.000 |
6 |
1,069 |
+3 |
Jun09 |
081010 |
80.000 |
80.700 |
78.800 |
79.150 |
-2.650 |
936 |
15,961 |
-107 |
Jul09 |
081010 |
77.400 |
77.850 |
77.300 |
77.850 |
-2.450 |
139 |
1,871 |
+124 |
Aug09 |
081010 |
74.635 |
75.000 |
74.000 |
75.000 |
-2.000 |
84 |
1,651 |
+54 |
Total Volume and Open Interest |
18,766 |
176,580 |
-1,948 |
Class III Milk(CME) |
Oct08 |
081010 |
17.00 |
17.13 |
16.80 |
16.88 |
-0.15 |
120 |
4,277 |
-15 |
Nov08 |
081010 |
15.75 |
16.00 |
15.67 |
15.69 |
-0.34 |
127 |
4,843 |
+49 |
Dec08 |
081010 |
15.80 |
15.80 |
15.47 |
15.50 |
-0.34 |
130 |
4,846 |
+31 |
Jan09 |
081010 |
15.54 |
15.55 |
15.24 |
15.26 |
-0.29 |
93 |
3,027 |
+35 |
Feb09 |
081010 |
15.44 |
15.61 |
15.31 |
15.31 |
-0.30 |
38 |
2,461 |
+8 |
Total Volume and Open Interest |
765 |
35,254 |
+184 |
Cocoa(ICE) |
Dec08 |
081010 |
2281 |
2300 |
2205 |
2244 |
-86 |
4,503 |
54,092 |
+0 |
Mar09 |
081010 |
2330 |
2330 |
2234 |
2274 |
-82 |
1,694 |
29,997 |
+0 |
May09 |
081010 |
2368 |
2368 |
2258 |
2297 |
-80 |
830 |
13,354 |
+0 |
Jul09 |
081010 |
2375 |
2375 |
2275 |
2308 |
-86 |
156 |
5,725 |
+0 |
Sep09 |
081010 |
2320 |
2343 |
2312 |
2316 |
-86 |
54 |
2,995 |
+0 |
Dec09 |
081010 |
2314 |
2351 |
2311 |
2326 |
-75 |
73 |
6,562 |
+0 |
Mar10 |
081010 |
2345 |
2345 |
2327 |
2327 |
-69 |
33 |
2,042 |
+0 |
Total Volume and Open Interest |
7,343 |
116,584 |
+0 |
Coffee "C"(ICE) |
Dec08 |
081010 |
113.40 |
116.90 |
110.30 |
115.35 |
+0.70 |
7,673 |
83,156 |
+0 |
Mar09 |
081010 |
119.25 |
121.20 |
115.30 |
120.20 |
+0.70 |
3,423 |
30,926 |
+0 |
May09 |
081010 |
122.75 |
123.85 |
118.50 |
123.35 |
+0.70 |
592 |
13,509 |
+0 |
Jul09 |
081010 |
125.00 |
126.40 |
121.50 |
126.25 |
+0.80 |
157 |
3,796 |
+0 |
Sep09 |
081010 |
125.95 |
129.00 |
125.00 |
128.85 |
+0.90 |
56 |
1,964 |
+0 |
Dec09 |
081010 |
130.00 |
132.50 |
128.00 |
131.85 |
+0.55 |
47 |
2,634 |
+0 |
Total Volume and Open Interest |
11,948 |
137,364 |
+0 |
Orange Juice(ICE) |
Nov08 |
081010 |
80.85 |
81.60 |
72.10 |
76.05 |
-5.70 |
1,749 |
14,570 |
+0 |
Jan09 |
081010 |
84.80 |
85.35 |
75.40 |
79.85 |
-5.50 |
628 |
9,760 |
+0 |
Mar09 |
081010 |
88.50 |
88.50 |
82.00 |
83.60 |
-5.55 |
980 |
5,029 |
+0 |
May09 |
081010 |
90.60 |
90.60 |
86.00 |
87.50 |
-5.55 |
86 |
1,406 |
+0 |
Jul09 |
081010 |
91.20 |
91.70 |
91.10 |
91.10 |
-5.60 |
19 |
341 |
+0 |
Sep09 |
081010 |
100.50 |
100.50 |
94.10 |
94.10 |
-6.40 |
5 |
46 |
+0 |
Total Volume and Open Interest |
3,467 |
31,488 |
+0 |
Sugar #11(ICE) |
Mar09 |
081010 |
11.77 |
11.77 |
11.20 |
11.23 |
-0.67 |
33,512 |
315,596 |
+0 |
May09 |
081010 |
12.02 |
12.02 |
11.41 |
11.44 |
-0.65 |
9,153 |
94,718 |
+0 |
Jul09 |
081010 |
12.06 |
12.06 |
11.50 |
11.53 |
-0.60 |
5,432 |
103,871 |
+0 |
Oct09 |
081010 |
12.31 |
12.31 |
11.91 |
11.95 |
-0.56 |
4,216 |
66,147 |
+0 |
Mar10 |
081010 |
12.73 |
12.79 |
12.37 |
12.43 |
-0.52 |
4,185 |
44,921 |
+0 |
Total Volume and Open Interest |
57,500 |
673,293 |
+0 |
London Cocoa(LCE) |
Dec08 |
081010 |
1380 |
1380 |
1354 |
1362 |
-33 |
3,714 |
80,861 |
-1,384 |
Mar09 |
081010 |
1410 |
1413 |
1385 |
1394 |
-32 |
3,299 |
65,435 |
+813 |
May09 |
081010 |
1419 |
1425 |
1398 |
1406 |
-29 |
1,755 |
26,531 |
+236 |
Jul09 |
081010 |
1426 |
1427 |
1409 |
1415 |
-30 |
42 |
7,843 |
+2 |
Sep09 |
081010 |
1435 |
1435 |
1418 |
1424 |
-30 |
24 |
6,273 |
+11 |
Dec09 |
081010 |
1450 |
1450 |
1425 |
1433 |
-34 |
1 |
2,779 |
+0 |
Mar10 |
081010 |
1447 |
1447 |
1447 |
1447 |
-34 |
0 |
257 |
+0 |
Total Volume and Open Interest |
9,475 |
194,208 |
+0 |
London Sugar(LCE) |
Dec08 |
081010 |
333.90 |
333.90 |
320.00 |
326.30 |
-15.70 |
2,937 |
17,525 |
-579 |
Mar09 |
081010 |
341.00 |
341.10 |
330.80 |
336.30 |
-15.20 |
974 |
23,990 |
-376 |
May09 |
081010 |
347.40 |
347.40 |
335.60 |
342.00 |
-13.60 |
113 |
6,880 |
-50 |
Aug09 |
081010 |
350.30 |
350.30 |
339.00 |
346.50 |
-12.50 |
193 |
5,928 |
+1 |
Oct09 |
081010 |
349.00 |
350.30 |
348.00 |
350.30 |
-12.70 |
95 |
2,962 |
-56 |
Total Volume and Open Interest |
4,312 |
58,283 |
-1,060 |
Cotton(ICE) |
Dec08 |
081010 |
51.50 |
51.60 |
49.44 |
49.44 |
-3.00 |
7,455 |
112,302 |
+0 |
Mar09 |
081010 |
56.15 |
56.15 |
53.87 |
53.87 |
-3.00 |
1,353 |
38,674 |
+0 |
May09 |
081010 |
57.60 |
57.60 |
55.56 |
55.56 |
-3.00 |
397 |
7,353 |
+0 |
Jul09 |
081010 |
60.02 |
60.02 |
57.57 |
57.57 |
-3.00 |
694 |
11,227 |
+0 |
Oct09 |
081010 |
61.20 |
61.20 |
60.35 |
60.35 |
-3.00 |
0 |
117 |
+0 |
Dec09 |
081010 |
63.50 |
63.50 |
61.47 |
61.47 |
-3.00 |
482 |
9,794 |
+0 |
Total Volume and Open Interest |
10,600 |
181,710 |
-8 |
Lumber(CME) |
Nov08 |
081010 |
184.0 |
189.0 |
183.4 |
185.3 |
-2.9 |
804 |
4,468 |
-116 |
Jan09 |
081010 |
198.8 |
203.5 |
198.8 |
200.8 |
-6.2 |
767 |
4,770 |
+237 |
Mar09 |
081010 |
210.2 |
216.0 |
210.1 |
214.3 |
-5.1 |
227 |
658 |
+57 |
May09 |
081010 |
229.9 |
232.8 |
227.0 |
232.8 |
-2.9 |
38 |
201 |
+30 |
Total Volume and Open Interest |
1,842 |
10,203 |
+212 |
Crude Oil(NYM) |
Nov08 |
081010 |
84.93 |
85.13 |
77.09 |
77.70 |
-8.89 |
248,211 |
159,320 |
-28,857 |
Dec08 |
081010 |
84.95 |
85.03 |
77.28 |
77.99 |
-8.63 |
173,210 |
276,214 |
+15,171 |
Jan09 |
081010 |
85.17 |
85.23 |
77.94 |
78.34 |
-8.57 |
43,623 |
67,727 |
+6,756 |
Feb09 |
081010 |
85.46 |
85.46 |
78.50 |
78.79 |
-8.40 |
9,881 |
30,786 |
+557 |
Mar09 |
081010 |
85.66 |
85.66 |
78.75 |
79.27 |
-8.21 |
5,128 |
30,632 |
+131 |
Apr09 |
081010 |
85.92 |
85.92 |
79.63 |
79.77 |
-8.01 |
4,067 |
20,420 |
-317 |
May09 |
081010 |
83.80 |
83.80 |
80.22 |
80.22 |
-7.88 |
2,159 |
16,921 |
+167 |
Jun09 |
081010 |
84.40 |
84.83 |
80.20 |
80.65 |
-7.75 |
6,099 |
64,793 |
+646 |
Jul09 |
081010 |
85.13 |
85.13 |
81.06 |
81.06 |
-7.65 |
614 |
16,733 |
+141 |
Aug09 |
081010 |
83.47 |
83.47 |
81.46 |
81.46 |
-7.56 |
425 |
10,376 |
+176 |
Sep09 |
081010 |
82.09 |
84.48 |
81.85 |
81.85 |
-7.48 |
298 |
14,736 |
+72 |
Oct09 |
081010 |
83.85 |
83.85 |
82.24 |
82.24 |
-7.41 |
382 |
8,706 |
-27 |
Nov09 |
081010 |
82.64 |
82.64 |
82.60 |
82.63 |
-7.34 |
273 |
6,127 |
-8 |
Dec09 |
081010 |
87.62 |
87.65 |
82.40 |
83.02 |
-7.27 |
12,227 |
94,229 |
-2,121 |
Jan10 |
081010 |
84.78 |
84.78 |
83.40 |
83.40 |
-7.19 |
225 |
11,976 |
+36 |
Feb10 |
081010 |
83.76 |
83.76 |
83.76 |
83.76 |
-7.11 |
200 |
5,044 |
+0 |
Total Volume and Open Interest |
513,783 |
1,083,880 |
-8,292 |
e-miNY Crude Oil(NYM) |
Oct08 |
080919 |
98.050 |
104.800 |
97.300 |
104.550 |
+6.675 |
17,616 |
6,258 |
-1,680 |
Nov08 |
081010 |
84.675 |
85.125 |
77.100 |
77.700 |
-8.900 |
11,301 |
7,698 |
+312 |
Dec08 |
081010 |
84.975 |
85.050 |
77.325 |
78.000 |
-8.625 |
1,669 |
3,975 |
-9 |
Jan09 |
081010 |
85.025 |
85.025 |
77.900 |
78.350 |
-8.550 |
77 |
549 |
-1 |
Feb09 |
081010 |
84.975 |
84.975 |
78.800 |
78.800 |
-8.400 |
8 |
31 |
+2 |
Mar09 |
081010 |
79.275 |
79.275 |
79.275 |
79.275 |
-8.200 |
0 |
8 |
+0 |
Apr09 |
081010 |
79.775 |
79.775 |
79.775 |
79.775 |
-8.000 |
|
|
|
May09 |
081010 |
80.225 |
80.225 |
80.225 |
80.225 |
-7.875 |
|
|
|
Jun09 |
081010 |
80.650 |
80.650 |
80.650 |
80.650 |
-7.750 |
0 |
1 |
+0 |
Jul09 |
081010 |
81.050 |
81.050 |
81.050 |
81.050 |
-7.650 |
|
|
|
Total Volume and Open Interest |
13,056 |
12,350 |
+304 |
Heating Oil(NYM) |
Nov08 |
081010 |
238.95 |
238.95 |
218.44 |
221.00 |
-20.86 |
33,834 |
39,366 |
-5,612 |
Dec08 |
081010 |
238.80 |
239.68 |
221.84 |
224.35 |
-20.71 |
19,248 |
38,095 |
+3,456 |
Jan09 |
081010 |
242.40 |
242.60 |
226.09 |
228.35 |
-20.41 |
9,093 |
28,945 |
+1,705 |
Feb09 |
081010 |
244.70 |
244.70 |
230.00 |
231.35 |
-20.16 |
3,128 |
13,388 |
-17 |
Mar09 |
081010 |
242.27 |
242.80 |
232.49 |
233.40 |
-19.51 |
3,183 |
12,155 |
+520 |
Apr09 |
081010 |
242.89 |
243.00 |
234.04 |
234.30 |
-18.96 |
1,554 |
5,424 |
+82 |
May09 |
081010 |
240.50 |
241.50 |
234.45 |
234.85 |
-18.46 |
1,048 |
5,639 |
+80 |
Jun09 |
081010 |
248.50 |
248.50 |
235.43 |
235.95 |
-17.96 |
3,414 |
20,215 |
-797 |
Jul09 |
081010 |
244.32 |
246.00 |
236.45 |
237.70 |
-17.56 |
360 |
3,245 |
+90 |
Aug09 |
081010 |
249.33 |
249.33 |
238.00 |
239.75 |
-17.36 |
156 |
2,465 |
+24 |
Sep09 |
081010 |
243.96 |
248.48 |
240.00 |
242.20 |
-17.26 |
209 |
3,302 |
+116 |
Oct09 |
081010 |
246.92 |
251.00 |
244.45 |
244.45 |
-17.26 |
120 |
1,037 |
+29 |
Total Volume and Open Interest |
77,302 |
207,603 |
-93 |
Gasoline(NYMEX) |
Nov08 |
081010 |
198.12 |
198.36 |
179.80 |
180.70 |
-22.03 |
38,035 |
47,125 |
-6,840 |
Dec08 |
081010 |
198.72 |
199.00 |
181.36 |
182.40 |
-21.77 |
21,551 |
42,366 |
+5,335 |
Jan09 |
081010 |
198.56 |
198.71 |
184.19 |
185.10 |
-21.57 |
7,952 |
19,203 |
+7 |
Feb09 |
081010 |
192.93 |
198.83 |
187.10 |
187.75 |
-21.57 |
1,492 |
7,086 |
-319 |
Mar09 |
081010 |
202.11 |
202.11 |
190.16 |
190.50 |
-21.62 |
1,012 |
5,866 |
+31 |
Apr09 |
081010 |
209.86 |
210.48 |
206.25 |
206.25 |
-21.62 |
411 |
10,365 |
+49 |
May09 |
081010 |
210.83 |
217.11 |
207.25 |
207.65 |
-21.62 |
339 |
4,727 |
-54 |
Jun09 |
081010 |
212.00 |
216.04 |
208.25 |
208.25 |
-21.37 |
178 |
6,055 |
+67 |
Jul09 |
081010 |
208.10 |
208.10 |
208.10 |
208.10 |
-21.27 |
159 |
1,198 |
-52 |
Aug09 |
081010 |
216.84 |
216.84 |
207.35 |
207.35 |
-21.17 |
127 |
1,243 |
-31 |
Total Volume and Open Interest |
72,164 |
159,382 |
-1,579 |
e-miNY RBOB Gasoline(NYM) |
Nov08 |
081010 |
180.70 |
180.70 |
180.70 |
180.70 |
-22.03 |
|
|
|
Dec08 |
081010 |
182.40 |
182.40 |
182.40 |
182.40 |
-21.77 |
|
|
|
Jan09 |
081010 |
185.10 |
185.10 |
185.10 |
185.10 |
-21.57 |
|
|
|
Feb09 |
081010 |
187.75 |
187.75 |
187.75 |
187.75 |
-21.57 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Nov08 |
081010 |
6.763 |
6.785 |
6.522 |
6.535 |
-0.290 |
62,276 |
93,404 |
-10,257 |
Dec08 |
081010 |
7.100 |
7.110 |
6.859 |
6.881 |
-0.275 |
28,309 |
75,943 |
+4,284 |
Jan09 |
081010 |
7.400 |
7.400 |
7.180 |
7.189 |
-0.269 |
24,932 |
99,699 |
+7,515 |
Feb09 |
081010 |
7.300 |
7.431 |
7.251 |
7.254 |
-0.272 |
2,755 |
41,456 |
+226 |
Mar09 |
081010 |
7.300 |
7.334 |
7.160 |
7.169 |
-0.259 |
5,734 |
75,561 |
+693 |
Apr09 |
081010 |
7.175 |
7.205 |
7.048 |
7.064 |
-0.239 |
4,347 |
67,972 |
-43 |
May09 |
081010 |
7.240 |
7.276 |
7.100 |
7.119 |
-0.244 |
928 |
48,006 |
-40 |
Jun09 |
081010 |
7.250 |
7.397 |
7.222 |
7.239 |
-0.247 |
622 |
20,283 |
-70 |
Jul09 |
081010 |
7.495 |
7.522 |
7.360 |
7.364 |
-0.254 |
769 |
20,265 |
+276 |
Aug09 |
081010 |
7.500 |
7.595 |
7.449 |
7.459 |
-0.252 |
241 |
19,054 |
+63 |
Sep09 |
081010 |
7.660 |
7.660 |
7.489 |
7.489 |
-0.254 |
223 |
17,235 |
+27 |
Oct09 |
081010 |
7.700 |
7.712 |
7.565 |
7.569 |
-0.254 |
1,491 |
32,390 |
-160 |
Nov09 |
081010 |
8.062 |
8.062 |
7.879 |
7.879 |
-0.254 |
1,023 |
16,817 |
-541 |
Dec09 |
081010 |
8.420 |
8.439 |
8.239 |
8.239 |
-0.254 |
837 |
24,992 |
-526 |
Jan10 |
081010 |
8.625 |
8.669 |
8.469 |
8.469 |
-0.254 |
1,388 |
16,989 |
-468 |
Feb10 |
081010 |
8.680 |
8.680 |
8.469 |
8.469 |
-0.249 |
169 |
8,591 |
+46 |
Total Volume and Open Interest |
138,998 |
878,321 |
+1,309 |
Brent Crude Oil(ICE) |
Nov08 |
081010 |
80.50 |
80.55 |
73.14 |
74.09 |
-8.57 |
112,228 |
42,246 |
-1,525 |
Dec08 |
081010 |
82.00 |
82.00 |
74.87 |
75.82 |
-8.14 |
120,622 |
113,019 |
-16,901 |
Jan09 |
081010 |
82.45 |
82.63 |
76.70 |
77.63 |
-7.79 |
52,561 |
74,815 |
+4,957 |
Feb09 |
081010 |
83.11 |
83.48 |
78.22 |
79.14 |
-7.53 |
19,185 |
36,017 |
+521 |
Mar09 |
081010 |
84.01 |
84.43 |
79.49 |
80.38 |
-7.33 |
10,638 |
23,360 |
+1,565 |
Apr09 |
081010 |
84.85 |
85.27 |
80.47 |
81.36 |
-7.15 |
7,016 |
18,274 |
+1,021 |
May09 |
081010 |
85.47 |
85.93 |
81.24 |
82.12 |
-6.99 |
6,762 |
13,745 |
-427 |
Jun09 |
081010 |
86.00 |
86.53 |
81.94 |
82.80 |
-6.85 |
10,531 |
30,589 |
-320 |
Jul09 |
081010 |
84.99 |
86.59 |
83.52 |
83.52 |
-6.69 |
2,531 |
10,339 |
-477 |
Aug09 |
081010 |
84.22 |
84.22 |
84.22 |
84.22 |
-6.54 |
1,614 |
6,784 |
-41 |
Sep09 |
081010 |
84.68 |
84.68 |
84.68 |
84.68 |
-6.50 |
986 |
7,353 |
+88 |
Oct09 |
081010 |
86.50 |
86.50 |
85.05 |
85.05 |
-6.44 |
546 |
4,715 |
+15 |
Nov09 |
081010 |
85.41 |
85.41 |
85.41 |
85.41 |
-6.39 |
619 |
6,904 |
-22 |
Dec09 |
081010 |
88.82 |
89.21 |
84.90 |
85.77 |
-6.34 |
9,191 |
56,226 |
+779 |
Total Volume and Open Interest |
357,295 |
521,657 |
-11,008 |
Gas Oil(ICE) |
Oct08 |
081010 |
759.50 |
788.50 |
729.50 |
788.50 |
unch |
37,367 |
19,366 |
-3,389 |
Nov08 |
081010 |
762.75 |
762.75 |
706.75 |
723.75 |
-58.25 |
59,682 |
71,991 |
+169 |
Dec08 |
081010 |
770.00 |
770.00 |
714.75 |
732.75 |
-56.25 |
36,229 |
57,918 |
+3,813 |
Jan09 |
081010 |
767.75 |
774.50 |
726.50 |
744.25 |
-54.50 |
10,031 |
40,455 |
+2,560 |
Feb09 |
081010 |
778.75 |
782.50 |
741.00 |
754.50 |
-53.50 |
4,265 |
18,284 |
-618 |
Mar09 |
081010 |
786.50 |
790.00 |
750.75 |
762.25 |
-52.50 |
2,667 |
12,795 |
+404 |
Apr09 |
081010 |
792.75 |
796.25 |
760.75 |
768.75 |
-51.75 |
1,862 |
11,570 |
+264 |
May09 |
081010 |
799.50 |
802.50 |
768.50 |
775.00 |
-51.25 |
1,301 |
13,106 |
-89 |
Jun09 |
081010 |
806.25 |
809.50 |
769.75 |
781.75 |
-50.25 |
4,526 |
30,046 |
+921 |
Jul09 |
081010 |
800.50 |
808.00 |
784.50 |
791.50 |
-49.50 |
1,100 |
6,359 |
+187 |
Total Volume and Open Interest |
147,052 |
341,678 |
-8,332 |
Ethanol(CBOT) |
Oct08 |
081003 |
1.990 |
1.990 |
1.990 |
1.990 |
-0.010 |
0 |
73 |
+0 |
Nov08 |
081010 |
1.700 |
1.700 |
1.670 |
1.670 |
-0.190 |
12 |
373 |
+4 |
Dec08 |
081010 |
1.680 |
1.699 |
1.680 |
1.691 |
-0.168 |
11 |
365 |
+7 |
Jan09 |
081010 |
1.665 |
1.699 |
1.665 |
1.693 |
-0.160 |
8 |
280 |
+9 |
Feb09 |
081010 |
1.700 |
1.708 |
1.690 |
1.699 |
-0.171 |
1 |
162 |
+6 |
Mar09 |
081010 |
1.700 |
1.700 |
1.690 |
1.693 |
-0.177 |
1 |
176 |
+6 |
Apr09 |
081010 |
1.720 |
1.720 |
1.695 |
1.695 |
-0.175 |
0 |
182 |
+0 |
May09 |
081010 |
1.700 |
1.700 |
1.680 |
1.680 |
-0.190 |
0 |
160 |
+0 |
Total Volume and Open Interest |
33 |
2,674 |
+23 |
WTI Crude Oil(ICE) |
Nov08 |
081010 |
84.55 |
84.55 |
77.09 |
77.70 |
-8.89 |
113,595 |
59,665 |
-6,962 |
Dec08 |
081010 |
84.22 |
84.22 |
77.30 |
77.99 |
-8.63 |
96,255 |
107,727 |
+2,946 |
Jan09 |
081010 |
84.41 |
84.41 |
77.65 |
78.34 |
-8.57 |
27,475 |
32,274 |
+1,860 |
Feb09 |
081010 |
83.14 |
83.39 |
78.46 |
78.79 |
-8.40 |
8,274 |
17,508 |
+168 |
Mar09 |
081010 |
83.60 |
83.75 |
78.91 |
79.27 |
-8.21 |
4,902 |
11,795 |
-16 |
Apr09 |
081010 |
83.91 |
84.14 |
79.40 |
79.77 |
-8.01 |
2,677 |
9,353 |
+235 |
May09 |
081010 |
84.23 |
84.57 |
79.89 |
80.22 |
-7.88 |
1,835 |
5,684 |
-96 |
Jun09 |
081010 |
84.53 |
85.10 |
80.27 |
80.65 |
-7.75 |
5,246 |
32,152 |
+431 |
Jul09 |
081010 |
85.00 |
85.38 |
81.06 |
81.06 |
-7.65 |
197 |
3,147 |
+42 |
Aug09 |
081010 |
81.46 |
81.46 |
81.46 |
81.46 |
-7.56 |
29 |
2,000 |
-82 |
Sep09 |
081010 |
81.85 |
81.85 |
81.85 |
81.85 |
-7.48 |
7 |
5,921 |
+0 |
Oct09 |
081010 |
82.24 |
82.24 |
82.24 |
82.24 |
-7.41 |
3 |
1,476 |
+101 |
Nov09 |
081010 |
82.64 |
82.64 |
82.63 |
82.63 |
-7.34 |
2 |
5,052 |
+0 |
Dec09 |
081010 |
86.86 |
87.19 |
82.80 |
83.02 |
-7.27 |
8,135 |
74,996 |
-1,044 |
Jan10 |
081010 |
83.40 |
83.40 |
83.40 |
83.40 |
-7.19 |
8 |
4,705 |
+0 |
Feb10 |
081010 |
83.76 |
83.76 |
83.76 |
83.76 |
-7.11 |
0 |
3,068 |
+0 |
Total Volume and Open Interest |
273,079 |
485,486 |
-2,490 |
US Dollar Index(ICE) |
Dec08 |
081010 |
81.720 |
83.500 |
81.375 |
83.310 |
+1.945 |
4,093 |
43,966 |
+0 |
Mar09 |
081010 |
82.000 |
83.605 |
81.920 |
83.605 |
+1.990 |
6 |
2,233 |
+0 |
Jun09 |
081010 |
82.000 |
83.865 |
82.000 |
83.865 |
+1.990 |
0 |
175 |
+0 |
Total Volume and Open Interest |
4,099 |
46,374 |
+0 |
Australian Dollar(CME) |
Dec08 |
081010 |
68.62 |
68.69 |
63.07 |
65.16 |
-4.68 |
33,055 |
51,975 |
-523 |
Mar09 |
081010 |
66.40 |
66.84 |
63.55 |
64.93 |
-4.61 |
23 |
742 |
-10 |
Jun09 |
081010 |
64.79 |
69.40 |
64.79 |
64.79 |
-4.61 |
0 |
4 |
+0 |
Total Volume and Open Interest |
33,078 |
52,752 |
-533 |
British Pound(CME) |
Dec08 |
081010 |
171.10 |
171.82 |
167.85 |
169.73 |
-2.26 |
62,048 |
94,656 |
-860 |
Mar09 |
081010 |
168.08 |
171.49 |
167.77 |
169.23 |
-2.26 |
24 |
1,492 |
-3 |
Jun09 |
081010 |
168.58 |
170.84 |
167.32 |
168.58 |
-2.26 |
0 |
885 |
+0 |
Total Volume and Open Interest |
62,072 |
97,038 |
-863 |
Canadian Dollar(CME) |
Dec08 |
081010 |
87.37 |
87.62 |
82.64 |
84.43 |
-3.25 |
37,309 |
93,488 |
+3,476 |
Mar09 |
081010 |
86.76 |
87.07 |
83.13 |
84.67 |
-3.22 |
181 |
3,322 |
+59 |
Jun09 |
081010 |
86.10 |
87.96 |
83.21 |
84.76 |
-3.20 |
49 |
1,534 |
-12 |
Sep09 |
081010 |
86.27 |
87.97 |
83.85 |
84.77 |
-3.20 |
3 |
1,635 |
-2 |
Total Volume and Open Interest |
37,606 |
100,429 |
+3,579 |
Japanese Yen(CME) |
Dec08 |
081010 |
101.10 |
102.88 |
99.80 |
101.11 |
+0.85 |
130,373 |
145,839 |
-4,767 |
Mar09 |
081010 |
102.50 |
103.44 |
100.91 |
101.96 |
+0.85 |
20 |
1,294 |
-8 |
Jun09 |
081010 |
102.43 |
103.82 |
101.58 |
102.43 |
+0.85 |
0 |
3,448 |
+0 |
Total Volume and Open Interest |
130,394 |
150,586 |
-4,776 |
Swiss Franc(CME) |
Dec08 |
081010 |
89.02 |
90.29 |
87.95 |
88.79 |
-0.13 |
37,104 |
39,701 |
+575 |
Mar09 |
081010 |
90.01 |
90.43 |
88.55 |
89.02 |
-0.13 |
12 |
395 |
-10 |
Jun09 |
081010 |
89.15 |
90.40 |
88.65 |
89.15 |
-0.13 |
0 |
294 |
+0 |
Total Volume and Open Interest |
37,116 |
40,396 |
+565 |
EuroFX(CME) |
Dec08 |
081010 |
136.19 |
136.92 |
132.80 |
134.87 |
-2.03 |
134,512 |
151,275 |
-2,326 |
Mar09 |
081010 |
136.94 |
136.94 |
132.90 |
134.84 |
-2.05 |
99 |
21,527 |
+3 |
Jun09 |
081010 |
135.82 |
136.70 |
133.04 |
134.71 |
-1.99 |
0 |
389 |
+0 |
Total Volume and Open Interest |
134,611 |
173,428 |
-2,323 |
Mexican Peso(CME) |
Oct08 |
081010 |
753.2 |
796.5 |
753.2 |
753.2 |
-43.2 |
|
|
|
Nov08 |
081010 |
767.2 |
793.5 |
767.2 |
767.2 |
-26.2 |
|
|
|
Total Volume and Open Interest |
11,215 |
48,446 |
-1,727 |
Brazilian Real(CME) |
Nov08 |
081010 |
433.00 |
451.00 |
433.00 |
433.00 |
-18.00 |
0 |
2 |
+0 |
Dec08 |
081010 |
434.00 |
434.00 |
430.10 |
430.10 |
-14.30 |
949 |
1,287 |
+112 |
Jan09 |
081010 |
427.80 |
442.60 |
427.80 |
427.80 |
-14.80 |
|
|
|
Feb09 |
081010 |
425.40 |
440.20 |
425.40 |
425.40 |
-14.80 |
|
|
|
Total Volume and Open Interest |
949 |
1,836 |
+112 |
30-Year T-Bonds(CBOT) |
Dec08 |
081010 |
117~050 |
117~210 |
116~010 |
116~200 |
+0~030 |
293,455 |
801,477 |
-6,351 |
Mar09 |
081010 |
115~110 |
115~200 |
114~300 |
115~150 |
+0~040 |
16 |
1,595 |
-3 |
Jun09 |
081010 |
114~150 |
114~150 |
114~110 |
114~150 |
+0~040 |
0 |
19 |
+0 |
Total Volume and Open Interest |
293,471 |
803,094 |
-6,354 |
10-Year T-Notes(CBOT) |
Dec08 |
081010 |
114~080 |
114~300 |
112~205 |
113~175 |
+0~005 |
792,911 |
1,396,924 |
-38,555 |
Mar09 |
081010 |
112~035 |
112~090 |
112~035 |
112~035 |
-0~055 |
0 |
145 |
+0 |
Jun09 |
081010 |
111~035 |
111~090 |
111~035 |
111~035 |
-0~055 |
|
|
|
Total Volume and Open Interest |
792,911 |
1,397,069 |
-38,555 |
5-Year T-Notes(CBOT) |
Dec08 |
081010 |
113~019 |
113~093 |
112~008 |
112~085 |
+0~017 |
406,258 |
0 |
+0 |
Mar09 |
081010 |
111~119 |
111~119 |
111~109 |
111~119 |
+0~010 |
|
|
|
Jun09 |
081010 |
111~119 |
111~119 |
111~109 |
111~119 |
+0~010 |
|
|
|
Total Volume and Open Interest |
431,819 |
1,390,324 |
-4,170 |
2 Year T-Notes(CBOT) |
Dec08 |
081010 |
107~040 |
107~078 |
107~000 |
107~033 |
+0~033 |
241,122 |
754,190 |
+12,531 |
Mar09 |
081010 |
107~033 |
107~033 |
107~000 |
107~033 |
+0~033 |
|
|
|
Jun09 |
081010 |
107~033 |
107~033 |
107~000 |
107~033 |
+0~033 |
|
|
|
Total Volume and Open Interest |
241,122 |
754,190 |
+12,531 |
Eurodollars(CME) |
Dec08 |
081010 |
97.055 |
97.220 |
97.000 |
97.145 |
+0.090 |
307,413 |
1,672,436 |
+23,179 |
Mar09 |
081010 |
97.640 |
97.785 |
97.605 |
97.660 |
+0.110 |
215,960 |
1,286,913 |
-2,632 |
Jun09 |
081010 |
97.680 |
97.820 |
97.560 |
97.630 |
+0.100 |
219,776 |
1,005,836 |
-4,293 |
Sep09 |
081010 |
97.570 |
97.665 |
97.380 |
97.450 |
+0.070 |
225,027 |
908,266 |
+928 |
Dec09 |
081010 |
97.200 |
97.295 |
97.005 |
97.100 |
+0.060 |
224,671 |
746,554 |
-567 |
Mar10 |
081010 |
96.940 |
97.050 |
96.730 |
96.880 |
+0.085 |
171,852 |
521,011 |
+1,601 |
Jun10 |
081010 |
96.550 |
96.680 |
96.360 |
96.510 |
+0.075 |
133,908 |
324,664 |
+6,111 |
Sep10 |
081010 |
96.220 |
96.330 |
96.020 |
96.160 |
+0.065 |
115,957 |
274,368 |
+349 |
Dec10 |
081010 |
95.900 |
95.935 |
95.665 |
95.775 |
+0.035 |
56,235 |
213,834 |
+3,060 |
Mar11 |
081010 |
95.735 |
95.775 |
95.515 |
95.615 |
+0.010 |
45,544 |
173,626 |
-290 |
Jun11 |
081010 |
95.455 |
95.645 |
95.365 |
95.455 |
-0.015 |
39,536 |
173,554 |
+625 |
Sep11 |
081010 |
95.480 |
95.520 |
95.260 |
95.355 |
-0.025 |
31,300 |
130,046 |
-2,244 |
Dec11 |
081010 |
95.295 |
95.460 |
95.185 |
95.270 |
-0.030 |
15,751 |
107,606 |
+803 |
Mar12 |
081010 |
95.410 |
95.410 |
95.180 |
95.255 |
-0.035 |
14,097 |
102,925 |
+164 |
Jun12 |
081010 |
95.360 |
95.360 |
95.095 |
95.175 |
-0.040 |
9,148 |
74,528 |
-524 |
Sep12 |
081010 |
95.255 |
95.315 |
95.035 |
95.110 |
-0.045 |
8,849 |
56,881 |
-181 |
Dec12 |
081010 |
95.135 |
95.135 |
94.905 |
94.995 |
-0.055 |
5,636 |
60,751 |
-514 |
Mar13 |
081010 |
95.090 |
95.135 |
94.895 |
94.950 |
-0.065 |
4,734 |
46,783 |
-248 |
Total Volume and Open Interest |
1,954,748 |
8,263,240 |
+34,588 |
30 Day Federal Funds(CBOT) |
Oct08 |
081010 |
98.580 |
98.700 |
98.535 |
98.675 |
+0.140 |
4,958 |
103,171 |
-1,562 |
Nov08 |
081010 |
98.845 |
98.880 |
98.725 |
98.820 |
+0.095 |
15,929 |
128,205 |
-1,244 |
Dec08 |
081010 |
98.880 |
98.920 |
98.765 |
98.865 |
+0.100 |
14,507 |
78,728 |
-967 |
Jan09 |
081010 |
98.890 |
98.920 |
98.805 |
98.875 |
+0.070 |
10,214 |
59,070 |
+1,314 |
Feb09 |
081010 |
98.855 |
98.900 |
98.785 |
98.840 |
+0.055 |
6,440 |
69,197 |
+830 |
Mar09 |
081010 |
98.835 |
98.910 |
98.760 |
98.805 |
+0.045 |
6,542 |
32,271 |
+1,296 |
Total Volume and Open Interest |
69,044 |
536,727 |
+4,410 |
30 Day Fed Funds(e-CBOT) |
Oct08 |
081010 |
98.580 |
98.700 |
98.570 |
98.652 |
+0.102 |
4,958 |
103,171 |
-1,562 |
Nov08 |
081010 |
98.845 |
98.880 |
98.790 |
98.815 |
+0.005 |
15,829 |
128,205 |
-1,244 |
Dec08 |
081010 |
98.880 |
98.920 |
98.830 |
98.850 |
+0.015 |
14,327 |
78,728 |
-967 |
Jan09 |
081010 |
98.890 |
98.920 |
98.835 |
98.860 |
+0.005 |
10,214 |
59,070 |
+1,314 |
Feb09 |
081010 |
98.855 |
98.900 |
98.810 |
98.825 |
-0.030 |
6,440 |
69,197 |
+830 |
Mar09 |
081010 |
98.835 |
98.910 |
98.785 |
98.795 |
-0.060 |
6,542 |
32,271 |
+1,296 |
Total Volume and Open Interest |
68,485 |
533,603 |
+4,410 |
3-Mth Euro-Yen(CME) |
Dec08 |
081010 |
99.220 |
99.230 |
99.220 |
99.230 |
+0.040 |
0 |
3,510 |
+0 |
Mar09 |
081010 |
99.275 |
99.290 |
99.240 |
99.275 |
+0.040 |
0 |
4,708 |
+0 |
Jun09 |
081010 |
99.300 |
99.300 |
99.300 |
99.300 |
+0.020 |
0 |
381 |
+0 |
Sep09 |
081010 |
99.215 |
99.240 |
99.215 |
99.215 |
+0.020 |
0 |
510 |
+0 |
Dec09 |
081010 |
99.150 |
99.150 |
99.150 |
99.150 |
+0.020 |
0 |
100 |
+0 |
Mar10 |
081010 |
99.040 |
99.040 |
99.040 |
99.040 |
+0.020 |
|
|
|
Jun10 |
081010 |
98.990 |
98.990 |
98.990 |
98.990 |
+0.020 |
|
|
|
Sep10 |
081010 |
98.945 |
98.945 |
98.945 |
98.945 |
+0.020 |
|
|
|
Dec10 |
081010 |
99.050 |
99.050 |
99.050 |
99.050 |
+0.055 |
|
|
|
Mar11 |
081010 |
99.050 |
99.050 |
99.050 |
99.050 |
+0.055 |
|
|
|
Total Volume and Open Interest |
0 |
9,209 |
+0 |
3-Mth Euro-Yen(SGX) |
Dec08 |
081010 |
99.18 |
99.24 |
99.18 |
99.22 |
+0.06 |
372 |
22,248 |
-1,982 |
Mar09 |
081010 |
99.29 |
99.29 |
99.26 |
99.26 |
+0.06 |
50 |
10,656 |
+0 |
Jun09 |
081010 |
99.29 |
99.31 |
99.29 |
99.31 |
+0.06 |
0 |
5,899 |
+0 |
Sep09 |
081010 |
99.25 |
99.28 |
99.22 |
99.22 |
+0.06 |
40 |
2,952 |
+0 |
Dec09 |
081010 |
99.16 |
99.16 |
99.16 |
99.16 |
+0.06 |
0 |
746 |
+0 |
Mar10 |
081010 |
99.05 |
99.05 |
99.05 |
99.05 |
+0.06 |
0 |
530 |
+0 |
Jun10 |
081010 |
99.00 |
99.00 |
99.00 |
99.00 |
+0.06 |
0 |
500 |
+0 |
Sep10 |
081010 |
98.96 |
98.96 |
98.96 |
98.96 |
+0.06 |
0 |
252 |
+0 |
Total Volume and Open Interest |
462 |
47,693 |
-1,982 |
Japanese Gov't Bonds(SGX) |
Dec08 |
081010 |
138.40 |
139.05 |
135.79 |
137.40 |
-0.75 |
3,290 |
12,077 |
-771 |
Mar09 |
081010 |
137.40 |
137.40 |
137.40 |
137.40 |
-0.75 |
|
|
|
Jun09 |
081010 |
137.40 |
137.40 |
137.40 |
137.40 |
-0.75 |
|
|
|
Total Volume and Open Interest |
3,290 |
12,077 |
-771 |
Euro-Bund(EUREX) |
Dec08 |
081010 |
116.30 |
116.79 |
114.44 |
115.38 |
-0.73 |
997,272 |
1,040,709 |
-58,356 |
Mar09 |
081010 |
116.17 |
116.17 |
114.99 |
115.85 |
-0.75 |
115 |
3,395 |
-7 |
Jun09 |
081010 |
116.30 |
116.30 |
116.30 |
116.30 |
-0.73 |
|
|
|
Total Volume and Open Interest |
997,387 |
1,044,104 |
-58,363 |
Euro-Bobl(EUREX) |
Dec08 |
081010 |
111.25 |
111.47 |
110.16 |
110.70 |
-0.22 |
544,316 |
1,031,853 |
-17,586 |
Mar09 |
081010 |
110.73 |
110.73 |
110.73 |
110.73 |
-0.22 |
4 |
1,021 |
+2 |
Jun09 |
081010 |
111.21 |
111.21 |
111.21 |
111.21 |
-0.22 |
|
|
|
Total Volume and Open Interest |
544,320 |
1,032,874 |
-17,584 |
3-Mth Euribor(EUREX) |
Dec08 |
081010 |
95.610 |
95.865 |
95.610 |
95.855 |
+0.315 |
949 |
17,878 |
-242 |
Mar09 |
081010 |
96.305 |
96.565 |
96.300 |
96.495 |
+0.245 |
662 |
4,969 |
+42 |
Jun09 |
081010 |
96.580 |
96.650 |
96.580 |
96.585 |
+0.160 |
69 |
2,440 |
-54 |
Total Volume and Open Interest |
1,822 |
33,139 |
-332 |
Long Gilt(LIFFE) |
Dec08 |
081010 |
112~30 |
113~15 |
111~15 |
111~27 |
-0~28 |
87,454 |
319,729 |
-3,969 |
Mar09 |
081010 |
114~14 |
114~14 |
114~14 |
114~14 |
-0~28 |
|
|
|
Total Volume and Open Interest |
87,454 |
319,729 |
-3,969 |
3-Mth Short Sterling(LIFFE) |
Dec08 |
081010 |
94.86 |
95.15 |
94.85 |
95.11 |
+0.27 |
79,474 |
457,905 |
+3,169 |
Mar09 |
081010 |
95.92 |
96.10 |
95.88 |
96.08 |
+0.23 |
65,128 |
404,913 |
-9,961 |
Jun09 |
081010 |
96.19 |
96.36 |
96.15 |
96.29 |
+0.18 |
40,063 |
290,910 |
-2,393 |
Sep09 |
081010 |
96.17 |
96.31 |
96.14 |
96.22 |
+0.12 |
44,073 |
225,286 |
+6,343 |
Dec09 |
081010 |
95.93 |
96.06 |
95.88 |
95.95 |
+0.07 |
32,396 |
260,432 |
-7,612 |
Mar10 |
081010 |
95.77 |
95.86 |
95.66 |
95.74 |
+0.02 |
22,802 |
167,817 |
-425 |
Total Volume and Open Interest |
294,914 |
1,998,937 |
-11,364 |
3-Mth Euribor(LIFFE) |
Dec08 |
081010 |
95.595 |
95.875 |
95.545 |
95.855 |
+0.315 |
184,938 |
743,346 |
+15,981 |
Mar09 |
081010 |
96.300 |
96.625 |
96.255 |
96.495 |
+0.245 |
135,174 |
545,510 |
-5,517 |
Jun09 |
081010 |
96.530 |
96.710 |
96.420 |
96.595 |
+0.170 |
114,358 |
410,751 |
-2,278 |
Total Volume and Open Interest |
812,625 |
3,235,981 |
+1,001 |
3-Mth Aus T-Bills(SFE) |
Dec08 |
081010 |
94.96 |
95.39 |
94.91 |
95.31 |
+0.34 |
32,401 |
720,316 |
+5,653 |
Mar09 |
081010 |
95.13 |
95.55 |
95.01 |
95.50 |
+0.36 |
19,364 |
327,357 |
+7,170 |
Jun09 |
081010 |
95.06 |
95.42 |
95.02 |
95.39 |
+0.28 |
8,431 |
199,740 |
+4,071 |
Sep09 |
081010 |
94.93 |
95.20 |
94.88 |
95.14 |
+0.17 |
5,984 |
126,917 |
+2,941 |
Dec09 |
081010 |
94.80 |
95.00 |
94.72 |
94.93 |
+0.09 |
3,387 |
74,182 |
+1,099 |
Mar10 |
081010 |
94.64 |
94.84 |
94.62 |
94.75 |
+0.04 |
2,883 |
33,488 |
+2,062 |
Jun10 |
081010 |
94.55 |
94.70 |
94.44 |
94.65 |
+0.05 |
1,301 |
23,197 |
+566 |
Sep10 |
081010 |
94.35 |
94.56 |
94.25 |
94.47 |
+0.01 |
748 |
11,940 |
-48 |
Dec10 |
081010 |
94.05 |
94.31 |
94.04 |
94.29 |
-0.05 |
160 |
2,480 |
+77 |
Mar11 |
081010 |
93.93 |
94.13 |
93.93 |
94.13 |
-0.10 |
7 |
749 |
+6 |
Total Volume and Open Interest |
74,672 |
1,521,272 |
+23,603 |
10-Year Aus T-Bonds(SFE) |
Dec08 |
081010 |
94.88 |
95.02 |
94.71 |
94.85 |
-0.04 |
52,712 |
504,649 |
+9,510 |
Mar09 |
081010 |
94.85 |
94.85 |
94.85 |
94.85 |
-0.04 |
|
|
|
Total Volume and Open Interest |
52,712 |
504,649 |
+9,510 |
3-Year Aus T-Bonds(SFE) |
Dec08 |
081010 |
95.51 |
95.79 |
95.35 |
95.62 |
+0.11 |
121,815 |
709,611 |
+40,767 |
Mar09 |
081010 |
95.62 |
95.62 |
95.62 |
95.62 |
+0.11 |
|
|
|
Total Volume and Open Interest |
121,815 |
709,611 |
+40,767 |
Gold(CMX) |
Oct08 |
081010 |
925.7 |
925.7 |
843.0 |
855.4 |
-27.7 |
76 |
214 |
-99 |
Dec08 |
081010 |
915.2 |
936.3 |
829.0 |
859.0 |
-27.5 |
105,009 |
215,074 |
+11,204 |
Feb09 |
081010 |
922.0 |
938.8 |
833.8 |
862.6 |
-27.6 |
10,172 |
19,153 |
+2,039 |
Apr09 |
081010 |
929.7 |
938.2 |
840.0 |
865.6 |
-27.7 |
1,113 |
18,302 |
-223 |
Jun09 |
081010 |
929.0 |
935.2 |
839.0 |
868.5 |
-27.7 |
610 |
19,634 |
+358 |
Aug09 |
081010 |
878.8 |
878.8 |
871.4 |
871.4 |
-27.7 |
200 |
15,389 |
-180 |
Oct09 |
081010 |
874.2 |
874.2 |
874.2 |
874.2 |
-27.6 |
0 |
4,916 |
+0 |
Dec09 |
081010 |
934.4 |
940.7 |
851.1 |
877.0 |
-27.5 |
238 |
13,853 |
+123 |
Feb10 |
081010 |
880.3 |
880.3 |
880.3 |
880.3 |
-27.2 |
0 |
696 |
+0 |
Apr10 |
081010 |
883.6 |
883.6 |
883.6 |
883.6 |
-27.0 |
0 |
35 |
+0 |
Jun10 |
081010 |
937.0 |
937.0 |
886.9 |
886.9 |
-26.8 |
533 |
5,303 |
+23 |
Aug10 |
081010 |
890.7 |
890.7 |
890.7 |
890.7 |
-26.7 |
|
|
|
Total Volume and Open Interest |
119,236 |
333,319 |
+12,298 |
Silver(CMX) |
Dec08 |
081010 |
1213.5 |
1235.5 |
940.0 |
1060.0 |
-127.5 |
14,140 |
59,871 |
+158 |
Mar09 |
081010 |
1243.0 |
1243.0 |
965.5 |
1067.6 |
-128.4 |
365 |
12,449 |
-16 |
May09 |
081010 |
1113.0 |
1113.0 |
1000.0 |
1071.4 |
-128.7 |
0 |
5,108 |
+0 |
Jul09 |
081010 |
1231.0 |
1231.0 |
975.0 |
1075.2 |
-129.2 |
4 |
6,487 |
+2 |
Sep09 |
081010 |
1005.0 |
1079.0 |
1005.0 |
1079.0 |
-129.4 |
0 |
2,621 |
+0 |
Dec09 |
081010 |
1253.0 |
1253.0 |
984.0 |
1084.7 |
-130.0 |
30 |
4,679 |
-9 |
Mar10 |
081010 |
1092.5 |
1092.5 |
1092.5 |
1092.5 |
-130.5 |
0 |
397 |
+0 |
Total Volume and Open Interest |
14,578 |
99,843 |
-17 |
Platinum(NYMEX) |
Oct08 |
081010 |
996.7 |
996.7 |
978.2 |
996.7 |
-38.5 |
23 |
385 |
-21 |
Jan09 |
081010 |
1043.0 |
1043.0 |
977.0 |
1005.2 |
-38.5 |
1,363 |
14,610 |
+132 |
Apr09 |
081010 |
986.5 |
1011.0 |
986.5 |
1011.0 |
-38.5 |
3 |
204 |
+0 |
Total Volume and Open Interest |
1,389 |
15,199 |
+111 |
Palladium(NYMEX) |
Dec08 |
081010 |
204.60 |
207.40 |
182.20 |
197.50 |
-7.20 |
1,885 |
14,918 |
+559 |
Mar09 |
081010 |
200.00 |
200.00 |
185.00 |
199.55 |
-7.65 |
8 |
294 |
+2 |
Jun09 |
081010 |
205.00 |
205.00 |
201.55 |
201.55 |
-5.65 |
|
|
|
Total Volume and Open Interest |
1,893 |
15,212 |
+561 |
Copper(CMX) |
Dec08 |
081010 |
229.50 |
229.95 |
205.00 |
214.45 |
-26.15 |
10,383 |
49,721 |
+519 |
Mar09 |
081010 |
219.75 |
224.00 |
205.75 |
215.10 |
-26.10 |
1,277 |
16,069 |
+514 |
May09 |
081010 |
222.05 |
222.15 |
209.85 |
215.70 |
-25.90 |
55 |
1,998 |
+0 |
Jul09 |
081010 |
220.00 |
220.00 |
215.85 |
216.20 |
-25.80 |
46 |
1,291 |
+19 |
Sep09 |
081010 |
220.00 |
221.00 |
215.55 |
216.50 |
-25.80 |
12 |
1,068 |
+0 |
Total Volume and Open Interest |
12,363 |
81,478 |
+1,113 |
DJIA Index(CBOT) |
Dec08 |
081010 |
8614 |
8899 |
7900 |
8370 |
-228 |
6,720 |
25,699 |
+636 |
Mar09 |
081010 |
8388 |
8500 |
8150 |
8383 |
-228 |
0 |
108 |
+0 |
Jun09 |
081010 |
8388 |
8616 |
8388 |
8388 |
-228 |
2 |
0 |
+0 |
Sep09 |
081010 |
8401 |
8629 |
8401 |
8401 |
-228 |
|
|
|
Total Volume and Open Interest |
6,722 |
25,807 |
+636 |
E-mini DJIA Index(CBOT) |
Dec08 |
081010 |
8594 |
8909 |
7878 |
8370 |
-228 |
341,994 |
99,741 |
-2,176 |
Mar09 |
081010 |
8640 |
8742 |
7947 |
8383 |
-228 |
929 |
948 |
+423 |
Jun09 |
081010 |
8292 |
8410 |
8292 |
8388 |
-228 |
1 |
511 |
+1 |
Sep09 |
081010 |
8401 |
8401 |
8401 |
8401 |
-228 |
|
|
|
Total Volume and Open Interest |
342,924 |
101,200 |
-1,752 |
S & P 500(CME) |
Dec08 |
081010 |
914.40 |
942.00 |
838.50 |
891.00 |
-21.50 |
80,099 |
613,470 |
+5,895 |
Mar09 |
081010 |
870.00 |
932.90 |
842.90 |
890.80 |
-22.10 |
202 |
5,064 |
+50 |
Jun09 |
081010 |
890.80 |
942.90 |
842.90 |
890.80 |
-22.10 |
0 |
2,974 |
-200 |
Sep09 |
081010 |
889.70 |
941.80 |
841.80 |
889.70 |
-22.10 |
0 |
758 |
+0 |
Total Volume and Open Interest |
80,301 |
622,281 |
+5,760 |
S & P 500 E-Mini(Globex) |
Dec08 |
081010 |
913.50 |
943.00 |
837.00 |
891.00 |
-21.50 |
4,171,147 |
3,081,137 |
+61,261 |
Mar09 |
081010 |
912.50 |
941.75 |
837.50 |
890.75 |
-22.25 |
7,607 |
59,611 |
+2,512 |
Total Volume and Open Interest |
4,178,774 |
3,146,182 |
+64,099 |
NASDAQ 100(CME) |
Dec08 |
081010 |
1278.30 |
1330.00 |
1197.00 |
1282.50 |
+10.50 |
6,712 |
24,919 |
+1,722 |
Mar09 |
081010 |
1288.30 |
1296.50 |
1288.30 |
1288.30 |
+11.80 |
0 |
10 |
-6 |
Jun09 |
081010 |
1291.30 |
1299.50 |
1291.30 |
1291.30 |
+11.80 |
0 |
5 |
+0 |
Total Volume and Open Interest |
6,712 |
24,934 |
+1,716 |
NASDAQ 100 E-Mini(Globex) |
Dec08 |
081010 |
1281.80 |
1326.30 |
1198.30 |
1282.50 |
+10.50 |
596,728 |
392,640 |
+12,161 |
Mar09 |
081010 |
1285.00 |
1330.50 |
1204.50 |
1288.30 |
+11.80 |
233 |
390 |
+9 |
Total Volume and Open Interest |
596,961 |
393,030 |
+12,170 |
S & P Midcap 400(CME) |
Dec08 |
081010 |
522.00 |
559.40 |
505.00 |
545.70 |
+7.00 |
110 |
6,207 |
-52 |
Mar09 |
081010 |
553.00 |
555.50 |
553.00 |
553.00 |
+7.00 |
|
|
|
Jun09 |
081010 |
558.00 |
560.50 |
558.00 |
558.00 |
+7.00 |
|
|
|
Total Volume and Open Interest |
110 |
6,207 |
-52 |
Russell 2000 E-Mini(Globex) |
Dec08 |
080724 |
816.80 |
816.80 |
792.60 |
796.30 |
+156.00 |
|
|
|
Total Volume and Open Interest |
288,105 |
630,143 |
|
Nikkei 225(CME) |
Dec08 |
081010 |
7955 |
8155 |
7630 |
8000 |
-615 |
24,834 |
63,875 |
-1,324 |
Mar09 |
081010 |
8055 |
8170 |
8055 |
8055 |
-615 |
0 |
3 |
+0 |
Total Volume and Open Interest |
24,834 |
63,878 |
-1,324 |
Nikkei 225(SGX) |
Dec08 |
081010 |
8555 |
8555 |
7975 |
8055 |
-1190 |
155,754 |
243,473 |
+5,736 |
Mar09 |
081010 |
8625 |
8640 |
8010 |
8285 |
-885 |
499 |
977 |
+206 |
Jun09 |
081010 |
8200 |
8200 |
8200 |
8200 |
-890 |
0 |
168 |
+0 |
Total Volume and Open Interest |
156,678 |
245,479 |
+4,066 |
CAC 40(EURONEXT) |
Oct08 |
081010 |
3255.5 |
3291.5 |
3039.0 |
3170.5 |
-273.0 |
217,253 |
660,171 |
+3,821 |
Nov08 |
081010 |
3235.0 |
3276.5 |
3060.0 |
3166.5 |
-276.0 |
568 |
1,640 |
+265 |
Dec08 |
081010 |
3250.0 |
3280.0 |
3040.0 |
3168.0 |
-279.5 |
6,193 |
40,109 |
+4,633 |
Total Volume and Open Interest |
224,015 |
703,376 |
+8,720 |
Hang Seng Index(HKFE) |
Oct08 |
081010 |
14600 |
14950 |
14329 |
14933 |
-992 |
93,077 |
93,462 |
-5,045 |
Nov08 |
081010 |
14589 |
14874 |
14340 |
14840 |
-1057 |
738 |
964 |
+56 |
Dec08 |
081010 |
14600 |
14957 |
14420 |
14957 |
-994 |
292 |
3,747 |
+89 |
Total Volume and Open Interest |
94,282 |
98,307 |
-4,814 |
DAX(EUREX) |
Dec08 |
081010 |
4609.0 |
4764.0 |
4333.0 |
4499.0 |
-376.5 |
282,388 |
206,754 |
+5,812 |
Mar09 |
081010 |
4586.5 |
4796.0 |
4450.0 |
4535.0 |
-383.5 |
1,089 |
9,770 |
+49 |
Jun09 |
081010 |
4590.0 |
4770.0 |
4537.0 |
4574.5 |
-389.5 |
237 |
1,658 |
+143 |
Total Volume and Open Interest |
283,714 |
218,182 |
+6,004 |
FT-SE 100(EURONEXT) |
Dec08 |
081010 |
3970.00 |
4164.00 |
3842.50 |
3942.00 |
-401.50 |
214,841 |
612,872 |
+2,811 |
Mar09 |
081010 |
3900.00 |
4135.50 |
3900.00 |
3927.00 |
-407.50 |
263 |
7,573 |
-16 |
Jun09 |
081010 |
3944.00 |
3944.00 |
3944.00 |
3944.00 |
-401.50 |
0 |
25 |
+0 |
Total Volume and Open Interest |
215,104 |
620,470 |
+2,795 |
SPI 200(SFE) |
Dec08 |
081010 |
4334.0 |
4433.0 |
3961.0 |
4053.0 |
-247.0 |
57,234 |
348,352 |
-3,128 |
Mar09 |
081010 |
4002.0 |
4028.0 |
3978.0 |
4028.0 |
-247.0 |
104 |
1,548 |
+58 |
Jun09 |
081010 |
4042.0 |
4042.0 |
4042.0 |
4042.0 |
-248.0 |
219 |
2,101 |
+122 |
Total Volume and Open Interest |
57,567 |
352,083 |
-2,949 |
GSCI(CME) |
Oct08 |
081010 |
509.00 |
519.00 |
491.00 |
491.00 |
-51.50 |
3,024 |
7,799 |
-2,358 |
Nov08 |
081010 |
521.50 |
523.00 |
496.00 |
496.00 |
-50.50 |
2,969 |
8,418 |
+2,732 |
Dec08 |
081010 |
505.00 |
530.00 |
505.00 |
505.00 |
-47.00 |
|
|
|
Total Volume and Open Interest |
5,993 |
16,217 |
+374 |
Reuters CCI(ICE) |
Nov08 |
081010 |
393.00 |
393.00 |
393.00 |
393.00 |
-26.00 |
11 |
0 |
-888 |
Jan09 |
081010 |
403.00 |
403.00 |
403.00 |
403.00 |
-26.00 |
4 |
0 |
-404 |
Feb09 |
081010 |
404.00 |
404.00 |
404.00 |
404.00 |
-26.00 |
|
|
|
Total Volume and Open Interest |
0 |
3 |
+0 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|