|
MRCI's End of Day Prices |
Daily Futures Price Listing Mon October 13, 2008 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov08 |
081013 |
902.75 |
938.75 |
881.50 |
928.00 |
+18.00 |
48,654 |
133,290 |
-13,588 |
Jan09 |
081013 |
911.50 |
954.00 |
896.25 |
943.50 |
+18.00 |
25,253 |
107,233 |
+4,796 |
Mar09 |
081013 |
924.00 |
966.25 |
911.00 |
956.75 |
+17.25 |
4,492 |
29,225 |
+140 |
May09 |
081013 |
926.75 |
974.00 |
926.75 |
966.75 |
+17.00 |
1,551 |
15,582 |
+204 |
Jul09 |
081013 |
960.00 |
982.50 |
929.50 |
974.00 |
+16.50 |
4,123 |
22,361 |
-425 |
Aug09 |
081013 |
976.25 |
980.25 |
959.00 |
977.00 |
+18.00 |
10 |
1,173 |
-4 |
Sep09 |
081013 |
944.50 |
980.00 |
944.50 |
975.00 |
+21.00 |
190 |
511 |
-57 |
Nov09 |
081013 |
942.25 |
987.75 |
930.75 |
975.00 |
+33.00 |
9,117 |
40,205 |
-1,145 |
Jan10 |
081013 |
960.00 |
989.75 |
950.00 |
984.00 |
+34.00 |
0 |
32 |
+0 |
Mar10 |
081013 |
988.00 |
988.00 |
952.00 |
988.00 |
+36.00 |
0 |
5 |
+0 |
May10 |
081013 |
990.00 |
990.00 |
954.00 |
990.00 |
+36.00 |
|
|
|
Jul10 |
081013 |
994.00 |
994.00 |
957.00 |
994.00 |
+37.00 |
0 |
11 |
+0 |
Total Volume and Open Interest |
93,421 |
354,851 |
-10,079 |
Soybean Meal(CBOT) |
Oct08 |
081013 |
257.30 |
258.10 |
252.10 |
252.10 |
+0.90 |
2,250 |
566 |
-313 |
Dec08 |
081013 |
254.00 |
263.80 |
246.70 |
256.70 |
+0.70 |
11,392 |
81,940 |
-218 |
Jan09 |
081013 |
253.40 |
264.50 |
249.10 |
259.10 |
+0.40 |
909 |
14,904 |
+217 |
Mar09 |
081013 |
259.10 |
269.60 |
254.00 |
263.50 |
unch |
1,931 |
16,159 |
+210 |
May09 |
081013 |
259.90 |
272.50 |
259.90 |
266.70 |
-0.20 |
1,241 |
10,461 |
+61 |
Jul09 |
081013 |
262.90 |
275.80 |
262.30 |
269.40 |
-0.50 |
1,699 |
14,547 |
+26 |
Aug09 |
081013 |
277.00 |
277.30 |
270.40 |
270.40 |
+0.90 |
933 |
3,852 |
+350 |
Sep09 |
081013 |
277.70 |
278.00 |
270.90 |
270.90 |
+1.90 |
495 |
2,755 |
+20 |
Oct09 |
081013 |
275.00 |
275.00 |
269.50 |
269.50 |
+4.00 |
141 |
1,370 |
+21 |
Dec09 |
081013 |
264.50 |
276.50 |
264.50 |
271.00 |
+4.50 |
422 |
7,007 |
-64 |
Total Volume and Open Interest |
21,479 |
153,761 |
+376 |
Soybean Oil(CBOT) |
Oct08 |
081013 |
38.15 |
39.05 |
38.10 |
38.90 |
+2.40 |
904 |
538 |
-175 |
Dec08 |
081013 |
37.14 |
39.40 |
36.80 |
39.21 |
+1.92 |
14,922 |
122,161 |
-610 |
Jan09 |
081013 |
37.54 |
39.93 |
37.40 |
39.75 |
+1.93 |
6,123 |
40,726 |
+2,316 |
Mar09 |
081013 |
37.90 |
40.40 |
37.90 |
40.24 |
+1.93 |
3,094 |
27,341 |
+168 |
May09 |
081013 |
38.84 |
40.76 |
38.84 |
40.59 |
+1.91 |
817 |
15,098 |
+113 |
Jul09 |
081013 |
38.64 |
41.02 |
38.60 |
40.86 |
+1.91 |
476 |
22,215 |
-12 |
Aug09 |
081013 |
40.01 |
41.15 |
40.01 |
41.05 |
+1.92 |
107 |
3,153 |
-9 |
Sep09 |
081013 |
40.47 |
41.33 |
40.30 |
41.16 |
+1.93 |
76 |
2,694 |
+2 |
Oct09 |
081013 |
40.19 |
41.38 |
40.19 |
41.16 |
+1.93 |
90 |
2,464 |
-24 |
Dec09 |
081013 |
40.30 |
41.45 |
40.30 |
41.26 |
+1.92 |
308 |
17,554 |
+14 |
Total Volume and Open Interest |
26,940 |
258,052 |
+1,797 |
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 |
081013 |
405.00 |
423.00 |
398.25 |
411.50 |
+3.25 |
39,848 |
472,937 |
-6,062 |
Mar09 |
081013 |
420.75 |
440.25 |
415.75 |
429.50 |
+3.75 |
12,238 |
196,192 |
+495 |
May09 |
081013 |
433.75 |
452.00 |
427.50 |
441.25 |
+3.75 |
2,444 |
50,129 |
+295 |
Jul09 |
081013 |
444.75 |
462.00 |
438.25 |
452.00 |
+3.75 |
7,124 |
106,736 |
+764 |
Sep09 |
081013 |
451.00 |
469.50 |
451.00 |
460.00 |
+6.75 |
1,211 |
21,120 |
+237 |
Dec09 |
081013 |
455.00 |
476.75 |
452.75 |
466.50 |
+6.00 |
10,992 |
111,579 |
+237 |
Mar10 |
081013 |
488.00 |
488.00 |
479.00 |
480.00 |
+6.00 |
213 |
8,440 |
+28 |
May10 |
081013 |
485.50 |
485.50 |
479.00 |
485.50 |
+6.50 |
97 |
413 |
+51 |
Jul10 |
081013 |
480.00 |
495.75 |
480.00 |
490.50 |
+7.00 |
232 |
2,041 |
+38 |
Total Volume and Open Interest |
75,010 |
996,904 |
-4,096 |
Wheat(CBOT) |
Dec08 |
081013 |
571.00 |
595.00 |
565.25 |
588.50 |
+25.00 |
40,565 |
159,462 |
-2,089 |
Mar09 |
081013 |
594.50 |
614.75 |
588.00 |
609.00 |
+25.25 |
7,764 |
53,309 |
+626 |
May09 |
081013 |
620.75 |
626.00 |
605.00 |
622.50 |
+25.00 |
1,434 |
5,831 |
-56 |
Jul09 |
081013 |
620.50 |
640.25 |
610.50 |
634.75 |
+24.25 |
3,757 |
38,730 |
+316 |
Sep09 |
081013 |
636.75 |
656.25 |
627.25 |
650.50 |
+23.25 |
321 |
2,623 |
+50 |
Dec09 |
081013 |
657.50 |
678.25 |
648.50 |
672.25 |
+23.75 |
1,865 |
14,842 |
+113 |
Total Volume and Open Interest |
56,013 |
281,079 |
-866 |
Wheat(KCBT) |
Dec08 |
081013 |
610.75 |
634.00 |
605.00 |
627.25 |
+22.25 |
11,417 |
49,851 |
+737 |
Mar09 |
081013 |
625.00 |
652.00 |
625.00 |
645.50 |
+22.00 |
2,105 |
15,918 |
+187 |
May09 |
081013 |
636.50 |
663.75 |
636.50 |
658.50 |
+22.00 |
799 |
4,830 |
+93 |
Jul09 |
081013 |
644.50 |
668.75 |
640.25 |
665.00 |
+25.00 |
1,715 |
14,096 |
+710 |
Sep09 |
081013 |
675.25 |
682.00 |
673.50 |
678.00 |
+25.00 |
218 |
2,380 |
+85 |
Dec09 |
081013 |
698.00 |
701.50 |
691.00 |
696.50 |
+25.00 |
1,132 |
2,800 |
+732 |
Total Volume and Open Interest |
17,408 |
91,412 |
+2,545 |
Wheat(MGE) |
Dec08 |
081013 |
639.50 |
668.00 |
639.00 |
663.00 |
+23.75 |
3,428 |
13,649 |
-210 |
Mar09 |
081013 |
648.75 |
675.25 |
648.75 |
670.25 |
+21.50 |
2,425 |
11,293 |
+521 |
May09 |
081013 |
678.00 |
682.75 |
668.00 |
678.00 |
+20.75 |
709 |
4,270 |
+129 |
Jul09 |
081013 |
674.00 |
689.75 |
674.00 |
685.25 |
+21.50 |
357 |
1,376 |
+19 |
Sep09 |
081013 |
692.00 |
695.50 |
680.00 |
686.25 |
+16.75 |
319 |
2,836 |
+147 |
Total Volume and Open Interest |
7,574 |
35,254 |
+750 |
Oats(CBOT) |
Dec08 |
081013 |
282.75 |
298.50 |
281.25 |
293.00 |
+14.50 |
994 |
8,907 |
-70 |
Mar09 |
081013 |
299.25 |
315.00 |
299.25 |
310.00 |
+14.50 |
310 |
2,800 |
+34 |
May09 |
081013 |
310.00 |
322.50 |
307.00 |
321.50 |
+14.50 |
77 |
1,732 |
+15 |
Jul09 |
081013 |
329.00 |
333.00 |
329.00 |
333.00 |
+14.50 |
6 |
398 |
+0 |
Total Volume and Open Interest |
1,900 |
15,527 |
+118 |
Rough Rice(CBOT) |
Nov08 |
081013 |
16.27 |
16.67 |
16.22 |
16.25 |
-0.12 |
951 |
4,092 |
+56 |
Jan09 |
081013 |
16.59 |
16.98 |
16.55 |
16.59 |
-0.12 |
518 |
2,930 |
+60 |
Mar09 |
081013 |
16.94 |
17.06 |
16.91 |
16.91 |
-0.11 |
279 |
787 |
+70 |
May09 |
081013 |
17.41 |
17.85 |
17.20 |
17.24 |
-0.10 |
16 |
348 |
+6 |
Total Volume and Open Interest |
1,767 |
8,326 |
+191 |
Live Cattle(CME) |
Oct08 |
081013 |
90.150 |
91.330 |
89.785 |
91.000 |
+1.865 |
1,914 |
15,186 |
-430 |
Dec08 |
081013 |
92.600 |
94.250 |
92.600 |
93.000 |
+1.700 |
14,760 |
121,329 |
-891 |
Feb09 |
081013 |
92.785 |
94.450 |
92.750 |
93.450 |
+1.620 |
4,280 |
53,628 |
-350 |
Apr09 |
081013 |
93.680 |
95.050 |
93.500 |
94.400 |
+1.950 |
1,709 |
24,718 |
-115 |
Jun09 |
081013 |
91.180 |
92.150 |
90.300 |
91.300 |
+1.400 |
365 |
13,650 |
+31 |
Aug09 |
081013 |
91.000 |
92.785 |
91.000 |
92.050 |
+1.165 |
30 |
2,930 |
-20 |
Total Volume and Open Interest |
23,160 |
233,704 |
-1,738 |
Feeder Cattle(CME) |
Oct08 |
081013 |
97.500 |
98.300 |
96.650 |
96.950 |
+1.500 |
1,367 |
2,999 |
-528 |
Nov08 |
081013 |
96.300 |
98.050 |
95.650 |
96.180 |
+1.130 |
2,603 |
8,515 |
-719 |
Jan09 |
081013 |
96.050 |
98.050 |
96.050 |
96.830 |
+1.780 |
1,938 |
9,163 |
+673 |
Mar09 |
081013 |
98.500 |
99.250 |
97.950 |
98.150 |
+1.750 |
226 |
1,290 |
-71 |
Apr09 |
081013 |
99.000 |
100.000 |
98.700 |
98.700 |
+1.600 |
40 |
540 |
+2 |
May09 |
081013 |
99.500 |
100.500 |
97.885 |
99.400 |
+1.900 |
38 |
685 |
+19 |
Aug09 |
081013 |
102.050 |
102.050 |
101.700 |
101.800 |
+2.750 |
15 |
141 |
+17 |
Total Volume and Open Interest |
6,232 |
23,358 |
-602 |
Lean Hogs(CME) |
Oct08 |
081013 |
66.150 |
66.300 |
65.900 |
65.975 |
-0.025 |
1,896 |
9,025 |
+0 |
Dec08 |
081013 |
60.750 |
62.700 |
60.700 |
61.100 |
+1.225 |
9,750 |
87,344 |
+0 |
Feb09 |
081013 |
65.900 |
67.800 |
65.800 |
66.535 |
+1.560 |
6,548 |
32,926 |
-1,125 |
Apr09 |
081013 |
71.200 |
72.850 |
70.850 |
72.725 |
+2.475 |
2,297 |
25,375 |
+591 |
May09 |
081013 |
76.500 |
79.000 |
76.500 |
79.000 |
+2.400 |
64 |
1,106 |
+37 |
Jun09 |
081013 |
79.850 |
81.450 |
79.600 |
81.285 |
+2.135 |
1,073 |
15,885 |
-76 |
Jul09 |
081013 |
78.535 |
80.100 |
78.100 |
80.100 |
+2.250 |
114 |
1,948 |
+77 |
Aug09 |
081013 |
75.750 |
77.300 |
75.400 |
77.300 |
+2.300 |
448 |
1,666 |
+15 |
Total Volume and Open Interest |
26,703 |
173,212 |
-3,368 |
Class III Milk(CME) |
Oct08 |
081013 |
16.88 |
16.95 |
16.85 |
16.89 |
+0.01 |
66 |
4,238 |
-39 |
Nov08 |
081013 |
15.61 |
15.87 |
15.61 |
15.75 |
+0.06 |
122 |
4,839 |
-4 |
Dec08 |
081013 |
15.56 |
15.60 |
15.45 |
15.51 |
+0.01 |
162 |
4,883 |
+37 |
Jan09 |
081013 |
15.25 |
15.31 |
15.21 |
15.27 |
+0.01 |
120 |
3,036 |
+9 |
Feb09 |
081013 |
15.30 |
15.35 |
15.27 |
15.31 |
unch |
185 |
2,530 |
+69 |
Total Volume and Open Interest |
1,273 |
35,648 |
+394 |
Cocoa(ICE) |
Dec08 |
081013 |
2275 |
2310 |
2245 |
2277 |
+33 |
9,003 |
51,458 |
-2,634 |
Mar09 |
081013 |
2290 |
2331 |
2275 |
2308 |
+34 |
4,695 |
31,296 |
+1,299 |
May09 |
081013 |
2338 |
2348 |
2302 |
2329 |
+32 |
2,067 |
14,020 |
+666 |
Jul09 |
081013 |
2350 |
2352 |
2320 |
2342 |
+34 |
1,083 |
6,095 |
+370 |
Sep09 |
081013 |
2356 |
2356 |
2327 |
2353 |
+37 |
94 |
2,865 |
-130 |
Dec09 |
081013 |
2378 |
2380 |
2335 |
2363 |
+37 |
638 |
6,823 |
+261 |
Mar10 |
081013 |
2377 |
2377 |
2336 |
2363 |
+36 |
163 |
2,205 |
+163 |
Total Volume and Open Interest |
17,743 |
116,579 |
-5 |
Coffee "C"(ICE) |
Dec08 |
081013 |
116.35 |
120.35 |
116.05 |
117.65 |
+2.30 |
12,030 |
80,375 |
-2,781 |
Mar09 |
081013 |
119.90 |
125.00 |
119.90 |
122.50 |
+2.30 |
4,620 |
31,473 |
+547 |
May09 |
081013 |
125.00 |
127.65 |
124.20 |
125.50 |
+2.15 |
1,208 |
14,091 |
+582 |
Jul09 |
081013 |
129.40 |
129.60 |
127.00 |
128.30 |
+2.05 |
210 |
3,710 |
-86 |
Sep09 |
081013 |
131.20 |
131.90 |
129.45 |
130.75 |
+1.90 |
155 |
1,992 |
+28 |
Dec09 |
081013 |
134.60 |
135.30 |
132.90 |
133.90 |
+2.05 |
232 |
2,671 |
+37 |
Total Volume and Open Interest |
18,506 |
135,670 |
-1,694 |
Orange Juice(ICE) |
Nov08 |
081013 |
76.95 |
79.50 |
76.50 |
78.10 |
+2.05 |
1,667 |
14,407 |
-163 |
Jan09 |
081013 |
80.60 |
83.10 |
80.60 |
82.05 |
+2.20 |
713 |
9,688 |
-72 |
Mar09 |
081013 |
84.60 |
86.70 |
84.45 |
85.75 |
+2.15 |
340 |
5,693 |
+664 |
May09 |
081013 |
89.50 |
89.50 |
89.50 |
89.50 |
+2.00 |
113 |
1,532 |
+126 |
Jul09 |
081013 |
93.10 |
93.10 |
93.10 |
93.10 |
+2.00 |
55 |
405 |
+64 |
Sep09 |
081013 |
96.10 |
96.10 |
96.10 |
96.10 |
+2.00 |
57 |
102 |
+56 |
Total Volume and Open Interest |
2,945 |
32,162 |
+674 |
Sugar #11(ICE) |
Mar09 |
081013 |
11.48 |
11.81 |
11.45 |
11.70 |
+0.47 |
66,468 |
310,362 |
-5,234 |
May09 |
081013 |
11.62 |
12.01 |
11.62 |
11.90 |
+0.46 |
22,548 |
93,369 |
-1,349 |
Jul09 |
081013 |
11.62 |
12.10 |
11.62 |
11.99 |
+0.46 |
11,145 |
106,075 |
+2,204 |
Oct09 |
081013 |
12.14 |
12.47 |
12.11 |
12.37 |
+0.42 |
6,594 |
67,926 |
+1,779 |
Mar10 |
081013 |
12.64 |
12.93 |
12.64 |
12.84 |
+0.41 |
1,814 |
45,936 |
+1,015 |
Total Volume and Open Interest |
110,315 |
672,076 |
-1,217 |
London Cocoa(LCE) |
Dec08 |
081013 |
1370 |
1384 |
1362 |
1367 |
+5 |
4,644 |
80,930 |
+69 |
Mar09 |
081013 |
1402 |
1416 |
1391 |
1396 |
+2 |
6,252 |
65,450 |
+15 |
May09 |
081013 |
1408 |
1426 |
1402 |
1405 |
-1 |
2,749 |
27,351 |
+820 |
Jul09 |
081013 |
1422 |
1422 |
1414 |
1415 |
unch |
895 |
8,152 |
+309 |
Sep09 |
081013 |
1433 |
1433 |
1425 |
1425 |
+1 |
382 |
6,443 |
+170 |
Dec09 |
081013 |
1439 |
1440 |
1438 |
1438 |
+5 |
150 |
2,812 |
+33 |
Mar10 |
081013 |
1445 |
1445 |
1445 |
1445 |
-2 |
0 |
257 |
+0 |
Total Volume and Open Interest |
15,387 |
195,427 |
+1,219 |
London Sugar(LCE) |
Dec08 |
081013 |
335.00 |
340.00 |
333.30 |
335.00 |
+8.70 |
3,008 |
17,081 |
-444 |
Mar09 |
081013 |
346.00 |
347.10 |
340.70 |
343.30 |
+7.00 |
3,837 |
23,325 |
-665 |
May09 |
081013 |
351.60 |
351.90 |
346.10 |
347.90 |
+5.90 |
766 |
6,846 |
-34 |
Aug09 |
081013 |
353.00 |
354.40 |
352.30 |
352.40 |
+5.90 |
546 |
5,907 |
-21 |
Oct09 |
081013 |
356.40 |
356.40 |
356.40 |
356.40 |
+6.10 |
116 |
3,009 |
+47 |
Total Volume and Open Interest |
8,278 |
57,171 |
-1,112 |
Cotton(ICE) |
Dec08 |
081013 |
50.30 |
52.12 |
50.05 |
50.22 |
+0.78 |
11,557 |
108,928 |
-3,374 |
Mar09 |
081013 |
55.43 |
56.45 |
54.48 |
54.61 |
+0.74 |
2,771 |
38,825 |
+151 |
May09 |
081013 |
56.90 |
57.63 |
56.39 |
56.39 |
+0.83 |
440 |
7,337 |
-16 |
Jul09 |
081013 |
59.03 |
59.50 |
58.32 |
58.32 |
+0.75 |
840 |
11,277 |
+50 |
Oct09 |
081013 |
61.12 |
61.12 |
61.12 |
61.12 |
+0.77 |
8 |
118 |
+1 |
Dec09 |
081013 |
63.00 |
63.68 |
62.05 |
62.21 |
+0.74 |
648 |
9,883 |
+89 |
Total Volume and Open Interest |
16,305 |
178,720 |
-2,990 |
Lumber(CME) |
Nov08 |
081013 |
195.3 |
195.3 |
191.0 |
195.3 |
+10.0 |
1,633 |
3,532 |
-936 |
Jan09 |
081013 |
204.0 |
210.8 |
204.0 |
210.8 |
+10.0 |
1,558 |
5,008 |
+238 |
Mar09 |
081013 |
219.0 |
224.3 |
217.8 |
224.2 |
+9.9 |
183 |
715 |
+57 |
May09 |
081013 |
233.3 |
242.8 |
233.3 |
242.8 |
+10.0 |
36 |
214 |
+13 |
Total Volume and Open Interest |
3,423 |
9,587 |
-616 |
Crude Oil(NYM) |
Nov08 |
081013 |
80.12 |
82.52 |
79.45 |
81.19 |
+3.49 |
363,996 |
132,575 |
-26,745 |
Dec08 |
081013 |
78.04 |
82.90 |
78.04 |
81.68 |
+3.69 |
244,901 |
293,883 |
+17,669 |
Jan09 |
081013 |
80.41 |
83.26 |
80.11 |
82.04 |
+3.70 |
52,543 |
72,258 |
+4,531 |
Feb09 |
081013 |
81.73 |
83.24 |
80.65 |
82.42 |
+3.63 |
12,598 |
31,957 |
+1,171 |
Mar09 |
081013 |
82.12 |
83.61 |
81.10 |
82.80 |
+3.53 |
12,305 |
32,206 |
+1,574 |
Apr09 |
081013 |
82.50 |
84.00 |
81.48 |
83.21 |
+3.44 |
6,715 |
21,088 |
+668 |
May09 |
081013 |
82.29 |
84.01 |
82.29 |
83.63 |
+3.41 |
4,928 |
17,088 |
+167 |
Jun09 |
081013 |
83.00 |
85.00 |
82.42 |
84.04 |
+3.39 |
15,025 |
65,257 |
+464 |
Jul09 |
081013 |
84.44 |
84.44 |
84.44 |
84.44 |
+3.38 |
2,366 |
17,057 |
+324 |
Aug09 |
081013 |
84.82 |
84.82 |
84.82 |
84.82 |
+3.36 |
865 |
10,341 |
-35 |
Sep09 |
081013 |
84.17 |
85.19 |
84.17 |
85.19 |
+3.34 |
974 |
14,838 |
+102 |
Oct09 |
081013 |
85.56 |
85.56 |
85.56 |
85.56 |
+3.32 |
296 |
8,704 |
-2 |
Nov09 |
081013 |
85.92 |
85.92 |
85.92 |
85.92 |
+3.29 |
335 |
6,074 |
-53 |
Dec09 |
081013 |
85.50 |
87.16 |
84.67 |
86.28 |
+3.26 |
29,040 |
94,761 |
+532 |
Jan10 |
081013 |
86.61 |
86.61 |
86.61 |
86.61 |
+3.21 |
593 |
11,941 |
-35 |
Feb10 |
081013 |
86.93 |
86.93 |
86.93 |
86.93 |
+3.17 |
124 |
4,997 |
-47 |
Total Volume and Open Interest |
776,958 |
1,084,312 |
+432 |
e-miNY Crude Oil(NYM) |
Oct08 |
080919 |
98.050 |
104.800 |
97.300 |
104.550 |
+6.675 |
17,616 |
6,258 |
-1,680 |
Nov08 |
081013 |
80.200 |
82.500 |
79.450 |
81.200 |
+3.500 |
20,548 |
7,655 |
-43 |
Dec08 |
081013 |
80.625 |
82.900 |
79.725 |
81.675 |
+3.675 |
2,396 |
3,966 |
-9 |
Jan09 |
081013 |
80.950 |
82.375 |
80.875 |
82.050 |
+3.700 |
569 |
652 |
+103 |
Feb09 |
081013 |
82.700 |
82.700 |
82.350 |
82.425 |
+3.625 |
370 |
364 |
+333 |
Mar09 |
081013 |
82.800 |
82.800 |
82.800 |
82.800 |
+3.525 |
0 |
8 |
+0 |
Apr09 |
081013 |
83.200 |
83.200 |
83.200 |
83.200 |
+3.425 |
|
|
|
May09 |
081013 |
83.625 |
83.625 |
83.625 |
83.625 |
+3.400 |
|
|
|
Jun09 |
081013 |
84.050 |
84.050 |
84.050 |
84.050 |
+3.400 |
0 |
1 |
+0 |
Jul09 |
081013 |
84.450 |
84.450 |
84.450 |
84.450 |
+3.400 |
|
|
|
Total Volume and Open Interest |
23,885 |
12,734 |
+384 |
Heating Oil(NYM) |
Nov08 |
081013 |
225.69 |
236.24 |
225.00 |
234.10 |
+13.10 |
37,746 |
35,578 |
-3,788 |
Dec08 |
081013 |
229.75 |
238.77 |
229.75 |
236.95 |
+12.60 |
23,612 |
43,397 |
+5,302 |
Jan09 |
081013 |
234.22 |
242.48 |
234.22 |
240.60 |
+12.25 |
13,097 |
31,094 |
+2,149 |
Feb09 |
081013 |
243.00 |
244.39 |
238.50 |
243.10 |
+11.75 |
3,517 |
13,783 |
+395 |
Mar09 |
081013 |
244.96 |
244.96 |
240.50 |
244.60 |
+11.20 |
2,756 |
12,640 |
+485 |
Apr09 |
081013 |
246.81 |
247.10 |
241.25 |
245.05 |
+10.75 |
1,398 |
5,655 |
+231 |
May09 |
081013 |
245.94 |
245.94 |
241.90 |
245.50 |
+10.65 |
2,231 |
5,787 |
+148 |
Jun09 |
081013 |
243.92 |
249.15 |
242.40 |
246.50 |
+10.55 |
5,354 |
19,428 |
-787 |
Jul09 |
081013 |
246.00 |
248.20 |
244.70 |
248.20 |
+10.50 |
903 |
3,457 |
+212 |
Aug09 |
081013 |
248.00 |
250.48 |
246.85 |
250.15 |
+10.40 |
230 |
2,504 |
+39 |
Sep09 |
081013 |
249.80 |
252.45 |
249.30 |
252.45 |
+10.25 |
222 |
3,333 |
+31 |
Oct09 |
081013 |
251.95 |
254.86 |
251.95 |
254.60 |
+10.15 |
129 |
1,086 |
+49 |
Total Volume and Open Interest |
93,102 |
212,422 |
+4,819 |
Gasoline(NYMEX) |
Nov08 |
081013 |
184.48 |
193.80 |
184.48 |
191.76 |
+11.06 |
39,619 |
42,479 |
-4,646 |
Dec08 |
081013 |
186.88 |
193.46 |
186.50 |
192.11 |
+9.71 |
23,081 |
48,107 |
+5,741 |
Jan09 |
081013 |
193.00 |
195.25 |
189.45 |
194.36 |
+9.26 |
11,548 |
20,423 |
+1,220 |
Feb09 |
081013 |
195.90 |
196.71 |
191.95 |
196.71 |
+8.96 |
4,303 |
7,534 |
+448 |
Mar09 |
081013 |
198.70 |
200.07 |
194.69 |
199.26 |
+8.76 |
4,714 |
6,870 |
+1,004 |
Apr09 |
081013 |
214.48 |
214.91 |
214.00 |
214.91 |
+8.66 |
1,041 |
10,327 |
-38 |
May09 |
081013 |
213.00 |
216.16 |
212.50 |
216.16 |
+8.51 |
1,164 |
4,740 |
+13 |
Jun09 |
081013 |
214.27 |
216.66 |
213.00 |
216.66 |
+8.41 |
961 |
5,800 |
-255 |
Jul09 |
081013 |
213.00 |
216.41 |
213.00 |
216.41 |
+8.31 |
76 |
1,201 |
+3 |
Aug09 |
081013 |
212.00 |
215.56 |
212.00 |
215.56 |
+8.21 |
68 |
1,240 |
-3 |
Total Volume and Open Interest |
86,961 |
162,750 |
+3,368 |
e-miNY RBOB Gasoline(NYM) |
Nov08 |
081013 |
191.76 |
191.76 |
191.76 |
191.76 |
+11.06 |
|
|
|
Dec08 |
081013 |
192.11 |
192.11 |
192.11 |
192.11 |
+9.71 |
|
|
|
Jan09 |
081013 |
194.36 |
194.36 |
194.36 |
194.36 |
+9.26 |
|
|
|
Feb09 |
081013 |
196.71 |
196.71 |
196.71 |
196.71 |
+8.96 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Nov08 |
081013 |
6.535 |
6.776 |
6.519 |
6.688 |
+0.153 |
67,473 |
83,969 |
-9,435 |
Dec08 |
081013 |
6.907 |
7.104 |
6.854 |
7.028 |
+0.147 |
29,526 |
81,760 |
+5,817 |
Jan09 |
081013 |
7.256 |
7.405 |
7.249 |
7.333 |
+0.144 |
25,578 |
105,322 |
+5,623 |
Feb09 |
081013 |
7.390 |
7.455 |
7.330 |
7.388 |
+0.134 |
5,084 |
41,060 |
-396 |
Mar09 |
081013 |
7.290 |
7.353 |
7.236 |
7.298 |
+0.129 |
6,745 |
75,828 |
+267 |
Apr09 |
081013 |
7.180 |
7.236 |
7.120 |
7.188 |
+0.124 |
5,113 |
67,463 |
-509 |
May09 |
081013 |
7.240 |
7.278 |
7.180 |
7.238 |
+0.119 |
1,747 |
48,185 |
+179 |
Jun09 |
081013 |
7.330 |
7.405 |
7.302 |
7.355 |
+0.116 |
2,371 |
21,581 |
+1,298 |
Jul09 |
081013 |
7.470 |
7.520 |
7.430 |
7.480 |
+0.116 |
921 |
20,558 |
+293 |
Aug09 |
081013 |
7.550 |
7.611 |
7.520 |
7.573 |
+0.114 |
848 |
19,112 |
+58 |
Sep09 |
081013 |
7.509 |
7.644 |
7.509 |
7.603 |
+0.114 |
864 |
17,105 |
-130 |
Oct09 |
081013 |
7.660 |
7.726 |
7.647 |
7.683 |
+0.114 |
2,114 |
32,327 |
-63 |
Nov09 |
081013 |
7.990 |
8.052 |
7.951 |
7.993 |
+0.114 |
625 |
16,859 |
+42 |
Dec09 |
081013 |
8.310 |
8.413 |
8.300 |
8.348 |
+0.109 |
1,059 |
25,001 |
+9 |
Jan10 |
081013 |
8.480 |
8.620 |
8.480 |
8.578 |
+0.109 |
1,312 |
17,095 |
+106 |
Feb10 |
081013 |
8.560 |
8.605 |
8.560 |
8.578 |
+0.109 |
127 |
8,633 |
+42 |
Total Volume and Open Interest |
153,281 |
882,117 |
+3,796 |
Brent Crude Oil(ICE) |
Nov08 |
081013 |
77.00 |
78.42 |
75.54 |
77.46 |
+3.37 |
70,978 |
50,737 |
+8,491 |
Dec08 |
081013 |
78.31 |
80.12 |
77.27 |
79.21 |
+3.39 |
92,343 |
131,191 |
+18,172 |
Jan09 |
081013 |
79.97 |
81.67 |
79.09 |
80.93 |
+3.30 |
44,293 |
88,728 |
+13,913 |
Feb09 |
081013 |
81.36 |
82.95 |
80.56 |
82.34 |
+3.20 |
14,110 |
38,818 |
+2,801 |
Mar09 |
081013 |
82.49 |
84.03 |
81.85 |
83.49 |
+3.11 |
7,056 |
23,894 |
+534 |
Apr09 |
081013 |
83.00 |
84.94 |
82.77 |
84.39 |
+3.03 |
4,259 |
19,090 |
+816 |
May09 |
081013 |
83.75 |
85.64 |
83.49 |
85.10 |
+2.98 |
2,842 |
13,933 |
+188 |
Jun09 |
081013 |
85.87 |
86.25 |
83.95 |
85.71 |
+2.91 |
3,780 |
31,856 |
+1,267 |
Jul09 |
081013 |
86.54 |
86.60 |
84.63 |
86.36 |
+2.84 |
875 |
10,468 |
+129 |
Aug09 |
081013 |
86.06 |
86.99 |
86.06 |
86.99 |
+2.77 |
232 |
7,026 |
+242 |
Sep09 |
081013 |
87.50 |
87.50 |
87.50 |
87.50 |
+2.82 |
210 |
7,380 |
+27 |
Oct09 |
081013 |
87.40 |
87.91 |
87.40 |
87.91 |
+2.86 |
225 |
4,590 |
-125 |
Nov09 |
081013 |
88.34 |
88.34 |
88.34 |
88.34 |
+2.93 |
349 |
7,067 |
+163 |
Dec09 |
081013 |
88.38 |
89.35 |
86.92 |
88.74 |
+2.97 |
6,539 |
60,803 |
+4,577 |
Total Volume and Open Interest |
251,731 |
574,329 |
+52,672 |
Gas Oil(ICE) |
Nov08 |
081013 |
729.25 |
760.25 |
725.75 |
746.25 |
+22.50 |
57,809 |
71,246 |
-745 |
Dec08 |
081013 |
736.75 |
765.75 |
735.25 |
751.00 |
+18.25 |
34,851 |
60,188 |
+2,270 |
Jan09 |
081013 |
747.00 |
776.00 |
747.00 |
760.25 |
+16.00 |
14,793 |
41,170 |
+715 |
Feb09 |
081013 |
758.50 |
785.00 |
758.50 |
769.50 |
+15.00 |
6,741 |
19,249 |
+965 |
Mar09 |
081013 |
776.00 |
792.25 |
773.00 |
776.75 |
+14.50 |
4,656 |
12,528 |
-267 |
Apr09 |
081013 |
782.50 |
798.00 |
780.00 |
782.75 |
+14.00 |
2,645 |
12,116 |
+546 |
May09 |
081013 |
789.25 |
805.00 |
786.75 |
789.00 |
+14.00 |
1,540 |
12,990 |
-116 |
Jun09 |
081013 |
796.00 |
811.25 |
793.00 |
795.00 |
+13.25 |
3,088 |
30,103 |
+57 |
Jul09 |
081013 |
815.50 |
816.00 |
803.00 |
804.25 |
+12.75 |
632 |
6,907 |
+548 |
Aug09 |
081013 |
816.25 |
816.25 |
813.50 |
813.50 |
+13.00 |
619 |
6,454 |
-362 |
Total Volume and Open Interest |
156,979 |
340,349 |
-1,329 |
Ethanol(CBOT) |
Oct08 |
081003 |
1.990 |
1.990 |
1.990 |
1.990 |
-0.010 |
0 |
73 |
+0 |
Nov08 |
081013 |
1.785 |
1.785 |
1.775 |
1.781 |
+0.111 |
15 |
363 |
-10 |
Dec08 |
081013 |
1.750 |
1.789 |
1.750 |
1.773 |
+0.082 |
5 |
368 |
+3 |
Jan09 |
081013 |
1.750 |
1.780 |
1.750 |
1.779 |
+0.086 |
9 |
279 |
-1 |
Feb09 |
081013 |
1.760 |
1.789 |
1.760 |
1.789 |
+0.090 |
92 |
239 |
+77 |
Mar09 |
081013 |
1.790 |
1.790 |
1.790 |
1.790 |
+0.097 |
30 |
201 |
+25 |
Apr09 |
081013 |
1.780 |
1.790 |
1.780 |
1.790 |
+0.095 |
37 |
206 |
+24 |
May09 |
081013 |
1.780 |
1.780 |
1.780 |
1.780 |
+0.100 |
3 |
160 |
+0 |
Total Volume and Open Interest |
199 |
2,795 |
+121 |
WTI Crude Oil(ICE) |
Nov08 |
081013 |
80.55 |
82.53 |
79.43 |
81.19 |
+3.49 |
74,428 |
73,036 |
+13,371 |
Dec08 |
081013 |
80.47 |
82.91 |
79.81 |
81.68 |
+3.69 |
70,888 |
137,936 |
+30,209 |
Jan09 |
081013 |
80.68 |
83.21 |
80.09 |
82.04 |
+3.70 |
20,074 |
38,386 |
+6,112 |
Feb09 |
081013 |
82.06 |
83.50 |
80.76 |
82.42 |
+3.63 |
6,618 |
19,989 |
+2,481 |
Mar09 |
081013 |
82.61 |
83.31 |
81.16 |
82.80 |
+3.53 |
2,742 |
12,909 |
+1,114 |
Apr09 |
081013 |
83.02 |
83.75 |
81.58 |
83.21 |
+3.44 |
1,169 |
9,691 |
+338 |
May09 |
081013 |
83.42 |
84.16 |
82.32 |
83.63 |
+3.41 |
1,166 |
6,075 |
+391 |
Jun09 |
081013 |
83.80 |
84.69 |
82.63 |
84.04 |
+3.39 |
3,033 |
38,039 |
+5,887 |
Jul09 |
081013 |
83.54 |
84.44 |
83.52 |
84.44 |
+3.38 |
151 |
3,201 |
+54 |
Aug09 |
081013 |
84.82 |
84.82 |
84.82 |
84.82 |
+3.36 |
31 |
2,019 |
+19 |
Sep09 |
081013 |
85.19 |
85.19 |
85.19 |
85.19 |
+3.34 |
5 |
6,121 |
+200 |
Oct09 |
081013 |
85.56 |
85.56 |
85.56 |
85.56 |
+3.32 |
1 |
1,475 |
-1 |
Nov09 |
081013 |
85.92 |
85.92 |
85.92 |
85.92 |
+3.29 |
11 |
5,045 |
-7 |
Dec09 |
081013 |
86.07 |
87.09 |
84.50 |
86.28 |
+3.26 |
5,672 |
81,631 |
+6,635 |
Jan10 |
081013 |
86.61 |
86.61 |
86.61 |
86.61 |
+3.21 |
0 |
4,718 |
+13 |
Feb10 |
081013 |
86.93 |
86.93 |
86.93 |
86.93 |
+3.17 |
0 |
3,093 |
+25 |
Total Volume and Open Interest |
188,263 |
556,472 |
+70,986 |
US Dollar Index(ICE) |
Dec08 |
081013 |
82.310 |
82.485 |
81.250 |
82.215 |
-1.095 |
10,127 |
45,184 |
+1,218 |
Mar09 |
081013 |
82.305 |
82.665 |
81.805 |
82.435 |
-1.170 |
15 |
2,231 |
-2 |
Jun09 |
081013 |
82.685 |
82.685 |
82.685 |
82.685 |
-1.180 |
16 |
179 |
+4 |
Total Volume and Open Interest |
10,158 |
47,594 |
+1,220 |
Australian Dollar(CME) |
Dec08 |
081013 |
66.00 |
69.88 |
65.35 |
67.92 |
+2.76 |
21,165 |
50,637 |
-1,338 |
Mar09 |
081013 |
67.63 |
69.49 |
65.54 |
67.69 |
+2.76 |
5 |
747 |
+5 |
Jun09 |
081013 |
67.50 |
67.50 |
66.32 |
67.50 |
+2.71 |
0 |
4 |
+0 |
Total Volume and Open Interest |
21,170 |
51,419 |
-1,333 |
British Pound(CME) |
Dec08 |
081013 |
171.28 |
174.33 |
169.33 |
172.62 |
+2.89 |
44,181 |
100,843 |
+6,187 |
Mar09 |
081013 |
172.97 |
173.58 |
169.25 |
172.12 |
+2.89 |
26 |
1,465 |
-27 |
Jun09 |
081013 |
171.47 |
172.75 |
168.81 |
171.47 |
+2.89 |
0 |
885 |
+0 |
Total Volume and Open Interest |
44,207 |
103,198 |
+6,160 |
Canadian Dollar(CME) |
Dec08 |
081013 |
85.82 |
87.36 |
84.43 |
86.56 |
+2.13 |
22,900 |
93,685 |
+197 |
Mar09 |
081013 |
85.72 |
87.50 |
84.67 |
86.80 |
+2.13 |
99 |
3,393 |
+71 |
Jun09 |
081013 |
86.89 |
87.37 |
84.76 |
86.89 |
+2.13 |
0 |
1,545 |
+11 |
Sep09 |
081013 |
86.90 |
87.15 |
84.77 |
86.90 |
+2.13 |
0 |
1,640 |
+5 |
Total Volume and Open Interest |
22,999 |
100,733 |
+304 |
Japanese Yen(CME) |
Dec08 |
081013 |
99.98 |
101.27 |
98.50 |
99.34 |
-1.77 |
77,418 |
134,096 |
-11,743 |
Mar09 |
081013 |
100.85 |
101.93 |
99.49 |
100.12 |
-1.84 |
15 |
1,304 |
+10 |
Jun09 |
081013 |
100.59 |
102.23 |
100.17 |
100.59 |
-1.84 |
0 |
3,484 |
+36 |
Total Volume and Open Interest |
77,433 |
138,888 |
-11,698 |
Swiss Franc(CME) |
Dec08 |
081013 |
89.05 |
89.49 |
87.67 |
87.97 |
-0.82 |
28,401 |
39,567 |
-134 |
Mar09 |
081013 |
88.20 |
89.29 |
88.20 |
88.20 |
-0.82 |
0 |
396 |
+1 |
Jun09 |
081013 |
88.33 |
89.34 |
88.33 |
88.33 |
-0.82 |
0 |
294 |
+0 |
Total Volume and Open Interest |
28,401 |
40,263 |
-133 |
EuroFX(CME) |
Dec08 |
081013 |
135.98 |
137.00 |
134.76 |
135.27 |
+0.40 |
128,496 |
149,571 |
-1,704 |
Mar09 |
081013 |
136.08 |
136.87 |
134.88 |
135.23 |
+0.39 |
71 |
21,547 |
+20 |
Jun09 |
081013 |
135.72 |
136.48 |
134.99 |
135.10 |
+0.39 |
1 |
389 |
+0 |
Total Volume and Open Interest |
128,569 |
171,743 |
-1,685 |
Mexican Peso(CME) |
Oct08 |
081010 |
753.2 |
796.5 |
753.2 |
753.2 |
-43.2 |
|
|
|
Nov08 |
081013 |
801.8 |
801.8 |
801.8 |
801.8 |
+34.5 |
|
|
|
Total Volume and Open Interest |
8,080 |
44,832 |
-3,614 |
Brazilian Real(CME) |
Nov08 |
081013 |
454.30 |
454.30 |
454.30 |
454.30 |
+21.30 |
0 |
2 |
+0 |
Dec08 |
081013 |
459.50 |
459.50 |
439.00 |
439.00 |
+8.90 |
110 |
1,264 |
-23 |
Jan09 |
081013 |
433.90 |
433.90 |
433.90 |
433.90 |
+6.10 |
|
|
|
Feb09 |
081013 |
435.90 |
435.90 |
435.90 |
435.90 |
+10.50 |
|
|
|
Total Volume and Open Interest |
110 |
1,813 |
-23 |
30-Year T-Bonds(CBOT) |
Dec08 |
081013 |
117~070 |
117~070 |
115~000 |
115~030 |
-1~170 |
36,935 |
778,609 |
-22,868 |
Mar09 |
081013 |
114~100 |
115~200 |
113~300 |
114~150 |
-1~000 |
29 |
1,492 |
-103 |
Jun09 |
081013 |
113~150 |
113~150 |
113~150 |
113~150 |
-1~000 |
0 |
19 |
+0 |
Total Volume and Open Interest |
36,964 |
780,123 |
-22,971 |
10-Year T-Notes(CBOT) |
Dec08 |
081013 |
113~045 |
113~045 |
112~060 |
112~080 |
-1~095 |
104,270 |
1,395,705 |
-1,219 |
Mar09 |
081013 |
110~260 |
110~260 |
110~260 |
110~260 |
-1~095 |
0 |
145 |
+0 |
Jun09 |
081013 |
109~260 |
109~260 |
109~260 |
109~260 |
-1~095 |
|
|
|
Total Volume and Open Interest |
104,270 |
1,395,850 |
-1,219 |
5-Year T-Notes(CBOT) |
Dec08 |
081013 |
112~056 |
112~064 |
111~045 |
111~064 |
-1~021 |
431,819 |
1,390,324 |
+1,390,324 |
Mar09 |
081013 |
110~098 |
110~098 |
110~098 |
110~098 |
-1~021 |
|
|
|
Jun09 |
081013 |
110~098 |
110~098 |
110~098 |
110~098 |
-1~021 |
|
|
|
Total Volume and Open Interest |
63,996 |
1,377,517 |
-12,807 |
2 Year T-Notes(CBOT) |
Dec08 |
081013 |
107~019 |
107~019 |
106~070 |
106~080 |
-0~081 |
38,039 |
753,319 |
-871 |
Mar09 |
081013 |
106~080 |
106~080 |
106~080 |
106~080 |
-0~081 |
|
|
|
Jun09 |
081013 |
106~080 |
106~080 |
106~080 |
106~080 |
-0~081 |
|
|
|
Total Volume and Open Interest |
38,039 |
753,319 |
-871 |
Eurodollars(CME) |
Dec08 |
081013 |
97.270 |
97.365 |
97.200 |
97.240 |
+0.095 |
77,095 |
1,657,642 |
-14,794 |
Mar09 |
081013 |
97.735 |
97.845 |
97.605 |
97.680 |
+0.020 |
37,348 |
1,276,094 |
-10,819 |
Jun09 |
081013 |
97.530 |
97.745 |
97.515 |
97.515 |
-0.115 |
43,586 |
990,975 |
-14,861 |
Sep09 |
081013 |
97.470 |
97.510 |
97.215 |
97.220 |
-0.230 |
63,118 |
904,251 |
-4,015 |
Dec09 |
081013 |
97.100 |
97.130 |
96.785 |
96.795 |
-0.305 |
64,330 |
733,477 |
-13,077 |
Mar10 |
081013 |
96.835 |
96.900 |
96.525 |
96.535 |
-0.345 |
46,223 |
533,375 |
+12,364 |
Jun10 |
081013 |
96.465 |
96.535 |
96.160 |
96.175 |
-0.335 |
25,643 |
332,841 |
+8,177 |
Sep10 |
081013 |
96.140 |
96.175 |
95.815 |
95.835 |
-0.325 |
14,907 |
278,682 |
+4,314 |
Dec10 |
081013 |
95.775 |
95.775 |
95.475 |
95.480 |
-0.295 |
6,551 |
216,240 |
+2,406 |
Mar11 |
081013 |
95.575 |
95.595 |
95.340 |
95.340 |
-0.275 |
4,326 |
175,629 |
+2,003 |
Jun11 |
081013 |
95.390 |
95.425 |
95.200 |
95.205 |
-0.250 |
3,315 |
174,560 |
+1,006 |
Sep11 |
081013 |
95.300 |
95.315 |
95.110 |
95.110 |
-0.245 |
2,043 |
125,788 |
-4,258 |
Dec11 |
081013 |
95.215 |
95.225 |
95.020 |
95.025 |
-0.245 |
485 |
106,220 |
-1,386 |
Mar12 |
081013 |
95.210 |
95.210 |
95.010 |
95.010 |
-0.245 |
545 |
99,879 |
-3,046 |
Jun12 |
081013 |
95.105 |
95.120 |
94.930 |
94.930 |
-0.245 |
556 |
72,468 |
-2,060 |
Sep12 |
081013 |
95.025 |
95.045 |
94.865 |
94.865 |
-0.245 |
318 |
55,970 |
-911 |
Dec12 |
081013 |
94.890 |
94.925 |
94.750 |
94.750 |
-0.245 |
121 |
60,190 |
-561 |
Mar13 |
081013 |
94.900 |
94.900 |
94.710 |
94.710 |
-0.240 |
83 |
46,519 |
-264 |
Total Volume and Open Interest |
411,326 |
8,061,204 |
-202,036 |
30 Day Federal Funds(CBOT) |
Oct08 |
081013 |
98.668 |
98.710 |
98.658 |
98.705 |
+0.030 |
2,071 |
104,003 |
+832 |
Nov08 |
081013 |
98.820 |
98.850 |
98.670 |
98.785 |
-0.035 |
2,529 |
125,898 |
-2,307 |
Dec08 |
081013 |
98.860 |
98.905 |
98.705 |
98.820 |
-0.045 |
4,216 |
82,109 |
+3,381 |
Jan09 |
081013 |
98.880 |
98.925 |
98.750 |
98.840 |
-0.035 |
5,540 |
63,913 |
+4,843 |
Feb09 |
081013 |
98.860 |
98.890 |
98.730 |
98.830 |
-0.010 |
1,946 |
68,459 |
-738 |
Mar09 |
081013 |
98.840 |
98.850 |
98.675 |
98.800 |
-0.005 |
642 |
32,366 |
+95 |
Total Volume and Open Interest |
18,109 |
545,887 |
+9,160 |
30 Day Fed Funds(e-CBOT) |
Oct08 |
081013 |
98.668 |
98.710 |
98.658 |
98.705 |
+0.053 |
4,958 |
103,171 |
+0 |
Nov08 |
081013 |
98.820 |
98.850 |
98.670 |
98.785 |
-0.030 |
15,829 |
128,205 |
+0 |
Dec08 |
081013 |
98.860 |
98.905 |
98.705 |
98.820 |
-0.030 |
14,327 |
78,728 |
+0 |
Jan09 |
081013 |
98.880 |
98.925 |
98.750 |
98.840 |
-0.020 |
10,214 |
59,070 |
+0 |
Feb09 |
081013 |
98.860 |
98.890 |
98.730 |
98.830 |
+0.005 |
6,440 |
69,197 |
+0 |
Mar09 |
081013 |
98.840 |
98.850 |
98.675 |
98.800 |
+0.005 |
6,542 |
32,271 |
+0 |
Total Volume and Open Interest |
68,763 |
536,635 |
+3,032 |
3-Mth Euro-Yen(CME) |
Dec08 |
081013 |
99.230 |
99.230 |
99.230 |
99.230 |
unch |
0 |
3,510 |
+0 |
Mar09 |
081013 |
99.275 |
99.275 |
99.275 |
99.275 |
unch |
0 |
4,708 |
+0 |
Jun09 |
081013 |
99.300 |
99.300 |
99.300 |
99.300 |
unch |
0 |
480 |
+99 |
Sep09 |
081013 |
99.215 |
99.215 |
99.215 |
99.215 |
unch |
0 |
510 |
+0 |
Dec09 |
081013 |
99.150 |
99.150 |
99.150 |
99.150 |
unch |
0 |
100 |
+0 |
Mar10 |
081013 |
99.040 |
99.040 |
99.040 |
99.040 |
unch |
|
|
|
Jun10 |
081013 |
98.990 |
98.990 |
98.990 |
98.990 |
unch |
|
|
|
Sep10 |
081013 |
98.945 |
98.945 |
98.945 |
98.945 |
unch |
|
|
|
Dec10 |
081013 |
99.050 |
99.050 |
99.050 |
99.050 |
unch |
|
|
|
Mar11 |
081013 |
99.050 |
99.050 |
99.050 |
99.050 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
9,308 |
+99 |
3-Mth Euro-Yen(SGX) |
Dec08 |
081013 |
99.22 |
99.22 |
99.22 |
99.22 |
unch |
566 |
22,553 |
+305 |
Mar09 |
081013 |
99.26 |
99.26 |
99.26 |
99.26 |
unch |
635 |
11,048 |
+392 |
Jun09 |
081013 |
99.31 |
99.31 |
99.31 |
99.31 |
unch |
400 |
6,299 |
+400 |
Sep09 |
081013 |
99.22 |
99.22 |
99.22 |
99.22 |
unch |
221 |
2,814 |
-138 |
Dec09 |
081013 |
99.16 |
99.16 |
99.16 |
99.16 |
unch |
0 |
746 |
+0 |
Mar10 |
081013 |
99.05 |
99.05 |
99.05 |
99.05 |
unch |
0 |
530 |
+0 |
Jun10 |
081013 |
99.00 |
99.00 |
99.00 |
99.00 |
unch |
0 |
500 |
+0 |
Sep10 |
081013 |
98.96 |
98.96 |
98.96 |
98.96 |
unch |
0 |
252 |
+0 |
Total Volume and Open Interest |
1,822 |
48,652 |
+959 |
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 |
081013 |
114.69 |
114.75 |
114.05 |
114.44 |
-0.94 |
1,203,123 |
1,005,938 |
-34,771 |
Mar09 |
081013 |
114.80 |
115.10 |
114.55 |
114.90 |
-0.95 |
19 |
3,393 |
-2 |
Jun09 |
081013 |
115.36 |
115.36 |
115.36 |
115.36 |
-0.94 |
|
|
|
Total Volume and Open Interest |
1,203,142 |
1,009,331 |
-34,773 |
Euro-Bobl(EUREX) |
Dec08 |
081013 |
110.35 |
110.37 |
109.63 |
109.96 |
-0.74 |
754,710 |
1,038,340 |
+6,487 |
Mar09 |
081013 |
109.91 |
109.91 |
109.91 |
109.91 |
-0.82 |
2 |
1,023 |
+2 |
Jun09 |
081013 |
110.47 |
110.47 |
110.47 |
110.47 |
-0.74 |
|
|
|
Total Volume and Open Interest |
754,712 |
1,039,363 |
+6,489 |
3-Mth Euribor(EUREX) |
Dec08 |
081013 |
95.900 |
96.050 |
95.900 |
96.025 |
+0.170 |
2,237 |
18,568 |
+690 |
Mar09 |
081013 |
96.580 |
96.580 |
96.520 |
96.530 |
+0.035 |
207 |
4,941 |
-28 |
Jun09 |
081013 |
96.575 |
96.675 |
96.575 |
96.605 |
+0.020 |
23 |
2,444 |
+4 |
Total Volume and Open Interest |
2,517 |
33,828 |
+689 |
Long Gilt(LIFFE) |
Dec08 |
081013 |
111~00 |
111~00 |
109~28 |
110~05 |
-1~22 |
117,665 |
318,278 |
-1,451 |
Mar09 |
081013 |
112~25 |
112~25 |
112~25 |
112~25 |
-1~22 |
|
|
|
Total Volume and Open Interest |
117,665 |
318,278 |
-1,451 |
3-Mth Short Sterling(LIFFE) |
Dec08 |
081013 |
95.18 |
95.21 |
95.08 |
95.18 |
+0.07 |
68,910 |
454,640 |
-3,265 |
Mar09 |
081013 |
96.11 |
96.12 |
95.92 |
96.02 |
-0.07 |
62,050 |
404,142 |
-771 |
Jun09 |
081013 |
96.23 |
96.28 |
96.08 |
96.19 |
-0.10 |
53,020 |
289,204 |
-1,706 |
Sep09 |
081013 |
96.12 |
96.18 |
95.96 |
96.07 |
-0.16 |
37,917 |
220,340 |
-4,946 |
Dec09 |
081013 |
95.89 |
95.89 |
95.65 |
95.75 |
-0.20 |
39,805 |
253,364 |
-7,068 |
Mar10 |
081013 |
95.64 |
95.72 |
95.41 |
95.50 |
-0.23 |
32,697 |
156,401 |
-11,416 |
Total Volume and Open Interest |
305,488 |
1,970,354 |
-28,583 |
3-Mth Euribor(LIFFE) |
Dec08 |
081013 |
95.875 |
96.070 |
95.875 |
96.025 |
+0.170 |
203,949 |
726,530 |
-16,816 |
Mar09 |
081013 |
96.440 |
96.605 |
96.440 |
96.535 |
+0.040 |
125,694 |
545,965 |
+455 |
Jun09 |
081013 |
96.590 |
96.695 |
96.550 |
96.610 |
+0.015 |
107,027 |
400,281 |
-10,470 |
Total Volume and Open Interest |
868,403 |
3,229,053 |
-6,928 |
3-Mth Aus T-Bills(SFE) |
Dec08 |
081013 |
95.40 |
95.41 |
95.17 |
95.36 |
+0.05 |
29,781 |
701,546 |
-18,770 |
Mar09 |
081013 |
95.52 |
95.58 |
95.34 |
95.45 |
-0.05 |
20,491 |
315,439 |
-11,918 |
Jun09 |
081013 |
95.42 |
95.46 |
95.15 |
95.24 |
-0.15 |
16,633 |
196,713 |
-3,027 |
Sep09 |
081013 |
95.14 |
95.21 |
94.85 |
94.86 |
-0.28 |
9,802 |
127,161 |
+244 |
Dec09 |
081013 |
94.95 |
94.99 |
94.59 |
94.60 |
-0.33 |
6,087 |
77,052 |
+2,870 |
Mar10 |
081013 |
94.79 |
94.83 |
94.42 |
94.42 |
-0.33 |
2,898 |
33,699 |
+211 |
Jun10 |
081013 |
94.66 |
94.70 |
94.28 |
94.28 |
-0.37 |
2,509 |
24,679 |
+1,482 |
Sep10 |
081013 |
94.48 |
94.48 |
94.14 |
94.14 |
-0.33 |
1,907 |
13,443 |
+1,503 |
Dec10 |
081013 |
94.20 |
94.26 |
94.00 |
94.00 |
-0.29 |
339 |
2,619 |
+139 |
Mar11 |
081013 |
94.10 |
94.10 |
93.85 |
93.85 |
-0.28 |
1 |
750 |
+1 |
Total Volume and Open Interest |
90,448 |
1,494,007 |
-27,265 |
10-Year Aus T-Bonds(SFE) |
Dec08 |
081013 |
94.88 |
94.92 |
94.41 |
94.44 |
-0.41 |
62,240 |
532,083 |
+27,434 |
Mar09 |
081013 |
94.44 |
94.44 |
94.44 |
94.44 |
-0.41 |
|
|
|
Total Volume and Open Interest |
62,240 |
532,083 |
+27,434 |
3-Year Aus T-Bonds(SFE) |
Dec08 |
081013 |
95.67 |
95.71 |
95.21 |
95.22 |
-0.40 |
123,639 |
743,756 |
+34,145 |
Mar09 |
081013 |
95.22 |
95.22 |
95.22 |
95.22 |
-0.40 |
|
|
|
Total Volume and Open Interest |
123,639 |
743,756 |
+34,145 |
Gold(CMX) |
Oct08 |
081013 |
861.1 |
861.1 |
830.3 |
838.9 |
-16.5 |
104 |
227 |
+13 |
Dec08 |
081013 |
855.8 |
875.0 |
824.5 |
842.5 |
-16.5 |
214,106 |
215,144 |
+70 |
Feb09 |
081013 |
841.1 |
877.3 |
831.8 |
846.0 |
-16.6 |
3,821 |
19,614 |
+461 |
Apr09 |
081013 |
868.4 |
878.4 |
831.1 |
848.7 |
-16.9 |
476 |
18,519 |
+217 |
Jun09 |
081013 |
870.0 |
871.2 |
840.0 |
851.4 |
-17.1 |
1,305 |
18,771 |
-863 |
Aug09 |
081013 |
854.2 |
854.2 |
854.2 |
854.2 |
-17.2 |
2 |
15,389 |
+0 |
Oct09 |
081013 |
857.0 |
857.0 |
857.0 |
857.0 |
-17.2 |
0 |
4,916 |
+0 |
Dec09 |
081013 |
869.0 |
869.0 |
842.4 |
859.8 |
-17.2 |
182 |
13,945 |
+92 |
Feb10 |
081013 |
863.1 |
863.1 |
863.1 |
863.1 |
-17.2 |
0 |
696 |
+0 |
Apr10 |
081013 |
866.4 |
866.4 |
866.4 |
866.4 |
-17.2 |
0 |
35 |
+0 |
Jun10 |
081013 |
870.0 |
870.0 |
870.0 |
870.0 |
-16.9 |
255 |
5,052 |
-251 |
Aug10 |
081013 |
874.1 |
874.1 |
874.1 |
874.1 |
-16.6 |
|
|
|
Total Volume and Open Interest |
221,863 |
332,498 |
-821 |
Silver(CMX) |
Dec08 |
081013 |
1027.0 |
1091.0 |
1007.0 |
1079.0 |
+19.0 |
40,892 |
62,057 |
+2,186 |
Mar09 |
081013 |
1032.0 |
1086.0 |
1032.0 |
1085.9 |
+18.3 |
1,454 |
12,417 |
-32 |
May09 |
081013 |
1080.0 |
1090.0 |
1080.0 |
1089.0 |
+17.6 |
49 |
5,104 |
-4 |
Jul09 |
081013 |
1048.0 |
1092.8 |
1048.0 |
1092.8 |
+17.6 |
166 |
6,564 |
+77 |
Sep09 |
081013 |
1081.0 |
1096.6 |
1081.0 |
1096.6 |
+17.6 |
1 |
2,621 |
+0 |
Dec09 |
081013 |
1056.0 |
1102.3 |
1049.5 |
1102.3 |
+17.6 |
235 |
4,687 |
+8 |
Mar10 |
081013 |
1110.1 |
1110.1 |
1110.1 |
1110.1 |
+17.6 |
3 |
394 |
-3 |
Total Volume and Open Interest |
42,972 |
102,096 |
+2,253 |
Platinum(NYMEX) |
Oct08 |
081013 |
992.2 |
992.2 |
979.3 |
989.1 |
-7.6 |
4 |
385 |
+0 |
Jan09 |
081013 |
985.0 |
1018.8 |
985.0 |
997.6 |
-7.6 |
1,549 |
14,696 |
+86 |
Apr09 |
081013 |
1003.3 |
1003.3 |
1003.3 |
1003.3 |
-7.7 |
1 |
204 |
+0 |
Total Volume and Open Interest |
1,554 |
15,285 |
+86 |
Palladium(NYMEX) |
Dec08 |
081013 |
193.00 |
206.90 |
186.50 |
203.80 |
+6.30 |
1,019 |
14,811 |
-107 |
Mar09 |
081013 |
196.40 |
205.85 |
196.40 |
205.85 |
+6.30 |
53 |
295 |
+1 |
Jun09 |
081013 |
207.85 |
207.85 |
207.85 |
207.85 |
+6.30 |
10 |
10 |
+10 |
Total Volume and Open Interest |
1,082 |
15,116 |
-96 |
Copper(CMX) |
Dec08 |
081013 |
218.15 |
236.05 |
216.00 |
231.25 |
+16.80 |
17,886 |
48,325 |
-1,396 |
Mar09 |
081013 |
221.35 |
236.25 |
217.25 |
231.95 |
+16.85 |
2,053 |
16,200 |
+131 |
May09 |
081013 |
224.00 |
237.00 |
224.00 |
232.60 |
+16.90 |
423 |
2,163 |
+165 |
Jul09 |
081013 |
227.90 |
233.90 |
227.90 |
233.10 |
+16.90 |
64 |
1,313 |
+22 |
Sep09 |
081013 |
228.75 |
236.55 |
228.75 |
233.40 |
+16.90 |
89 |
1,137 |
+69 |
Total Volume and Open Interest |
21,257 |
80,808 |
-670 |
DJIA Index(CBOT) |
Dec08 |
081013 |
8463 |
9508 |
8463 |
9508 |
+1138 |
7,126 |
26,289 |
+590 |
Mar09 |
081013 |
8634 |
9505 |
8634 |
9505 |
+1122 |
27 |
114 |
+6 |
Jun09 |
081013 |
9513 |
9513 |
8388 |
9513 |
+1125 |
|
|
|
Sep09 |
081013 |
9519 |
9519 |
8401 |
9519 |
+1118 |
|
|
|
Total Volume and Open Interest |
7,153 |
26,403 |
+596 |
E-mini DJIA Index(CBOT) |
Dec08 |
081013 |
8489 |
9518 |
8489 |
9508 |
+1138 |
507,094 |
103,758 |
+4,017 |
Mar09 |
081013 |
8570 |
9505 |
8554 |
9505 |
+1122 |
802 |
687 |
-261 |
Jun09 |
081013 |
9513 |
9513 |
9513 |
9513 |
+1125 |
3 |
513 |
+2 |
Sep09 |
081013 |
9519 |
9519 |
9519 |
9519 |
+1118 |
|
|
|
Total Volume and Open Interest |
507,899 |
104,958 |
+3,758 |
S & P 500(CME) |
Dec08 |
081013 |
909.30 |
1017.50 |
909.30 |
1016.70 |
+125.70 |
122,781 |
625,577 |
+12,107 |
Mar09 |
081013 |
941.00 |
1016.90 |
935.00 |
1016.90 |
+126.10 |
239 |
5,242 |
+178 |
Jun09 |
081013 |
1017.40 |
1017.40 |
934.80 |
1017.40 |
+126.60 |
10 |
2,979 |
+5 |
Sep09 |
081013 |
1016.80 |
1016.80 |
933.70 |
1016.80 |
+127.10 |
10 |
763 |
+5 |
Total Volume and Open Interest |
123,040 |
634,576 |
+12,295 |
S & P 500 E-Mini(Globex) |
Dec08 |
081013 |
909.50 |
1017.50 |
909.25 |
1016.75 |
+125.75 |
5,899,056 |
3,218,719 |
+137,582 |
Mar09 |
081013 |
921.75 |
1017.50 |
915.75 |
1017.00 |
+126.25 |
7,046 |
61,893 |
+2,282 |
Total Volume and Open Interest |
5,906,103 |
3,286,046 |
+139,864 |
NASDAQ 100(CME) |
Dec08 |
081013 |
1298.00 |
1459.00 |
1298.00 |
1458.50 |
+176.00 |
7,514 |
24,683 |
-236 |
Mar09 |
081013 |
1463.50 |
1463.50 |
1433.30 |
1463.50 |
+175.20 |
0 |
10 |
+0 |
Jun09 |
081013 |
1467.30 |
1467.30 |
1436.30 |
1467.30 |
+176.00 |
0 |
5 |
+0 |
Total Volume and Open Interest |
7,514 |
24,698 |
-236 |
NASDAQ 100 E-Mini(Globex) |
Dec08 |
081013 |
1297.50 |
1459.50 |
1297.50 |
1458.50 |
+176.00 |
829,115 |
390,828 |
-1,812 |
Mar09 |
081013 |
1333.80 |
1464.00 |
1325.50 |
1463.50 |
+175.20 |
85 |
384 |
-6 |
Total Volume and Open Interest |
829,200 |
391,212 |
-1,818 |
S & P Midcap 400(CME) |
Dec08 |
081013 |
570.00 |
615.00 |
563.50 |
613.60 |
+67.90 |
1,372 |
7,056 |
+849 |
Mar09 |
081013 |
620.90 |
620.90 |
620.00 |
620.90 |
+67.90 |
|
|
|
Jun09 |
081013 |
625.90 |
625.90 |
625.00 |
625.90 |
+67.90 |
|
|
|
Total Volume and Open Interest |
1,372 |
7,056 |
+849 |
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 |
081013 |
9000 |
9000 |
8660 |
9000 |
+1000 |
34,267 |
65,681 |
+1,806 |
Mar09 |
081013 |
9055 |
9055 |
9045 |
9055 |
+1000 |
1 |
3 |
+0 |
Total Volume and Open Interest |
34,268 |
65,684 |
+1,806 |
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 |
081013 |
3338.0 |
3549.0 |
3309.5 |
3511.5 |
+341.0 |
378,171 |
754,564 |
+94,393 |
Nov08 |
081013 |
3311.5 |
3532.0 |
3307.5 |
3509.5 |
+343.0 |
857 |
1,980 |
+340 |
Dec08 |
081013 |
3313.5 |
3522.5 |
3309.0 |
3498.5 |
+330.5 |
5,749 |
41,454 |
+1,345 |
Total Volume and Open Interest |
384,777 |
799,454 |
+96,078 |
Hang Seng Index(HKFE) |
Oct08 |
081013 |
15357 |
16490 |
14768 |
16180 |
+1247 |
104,125 |
91,805 |
-1,657 |
Nov08 |
081013 |
15206 |
16469 |
14777 |
16132 |
+1292 |
1,266 |
1,081 |
+117 |
Dec08 |
081013 |
15051 |
16510 |
14829 |
16206 |
+1249 |
289 |
3,696 |
-51 |
Total Volume and Open Interest |
105,685 |
96,712 |
-1,595 |
DAX(EUREX) |
Dec08 |
081013 |
4822.5 |
5280.5 |
4774.0 |
5076.5 |
+577.5 |
460,768 |
222,102 |
+15,348 |
Mar09 |
081013 |
4836.0 |
5301.5 |
4825.0 |
5115.5 |
+580.5 |
483 |
9,740 |
-30 |
Jun09 |
081013 |
4955.0 |
5268.0 |
4920.0 |
5157.5 |
+583.0 |
110 |
1,730 |
+72 |
Total Volume and Open Interest |
461,361 |
233,572 |
+15,390 |
FT-SE 100(EURONEXT) |
Dec08 |
081013 |
4184.50 |
4485.00 |
4061.00 |
4235.50 |
+293.50 |
438,128 |
682,962 |
+70,090 |
Mar09 |
081013 |
4175.00 |
4456.50 |
4053.00 |
4227.50 |
+300.50 |
36 |
7,598 |
+25 |
Jun09 |
081013 |
4237.50 |
4237.50 |
4237.50 |
4237.50 |
+293.50 |
0 |
25 |
+0 |
Total Volume and Open Interest |
438,164 |
690,585 |
+70,115 |
SPI 200(SFE) |
Dec08 |
081013 |
4030.0 |
4243.0 |
3838.0 |
4194.0 |
+141.0 |
52,768 |
310,828 |
-37,524 |
Mar09 |
081013 |
4145.0 |
4159.0 |
4090.0 |
4159.0 |
+131.0 |
6 |
1,548 |
+0 |
Jun09 |
081013 |
4168.0 |
4168.0 |
4168.0 |
4168.0 |
+126.0 |
68 |
2,055 |
-46 |
Total Volume and Open Interest |
52,979 |
314,650 |
-37,433 |
GSCI(CME) |
Oct08 |
081013 |
516.00 |
520.00 |
510.00 |
515.00 |
+24.00 |
2,002 |
5,877 |
-1,922 |
Nov08 |
081013 |
520.00 |
522.00 |
513.00 |
520.50 |
+24.50 |
2,934 |
11,022 |
+2,604 |
Dec08 |
081013 |
529.00 |
530.00 |
521.00 |
527.50 |
+22.50 |
|
|
|
Total Volume and Open Interest |
4,936 |
16,899 |
+682 |
Reuters CCI(ICE) |
Nov08 |
081013 |
404.00 |
406.10 |
402.80 |
404.00 |
+11.00 |
11 |
0 |
+0 |
Jan09 |
081013 |
414.00 |
414.00 |
414.00 |
414.00 |
+11.00 |
4 |
0 |
+0 |
Feb09 |
081013 |
415.00 |
415.00 |
415.00 |
415.00 |
+11.00 |
|
|
|
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. |
|
|