|
MRCI's End of Day Prices |
Daily Futures Price Listing Thu August 20, 2009 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep09 |
090820 |
997.00 |
1007.25 |
993.75 |
999.25 |
+2.25 |
9,522 |
21,048 |
-1,714 |
Nov09 |
090820 |
959.00 |
968.50 |
952.00 |
957.00 |
-1.00 |
71,482 |
249,420 |
+225 |
Jan10 |
090820 |
965.00 |
972.00 |
955.50 |
959.50 |
-3.50 |
5,891 |
51,203 |
-24 |
Mar10 |
090820 |
967.00 |
970.00 |
956.00 |
959.50 |
-5.25 |
3,548 |
23,834 |
-284 |
May10 |
090820 |
966.75 |
970.50 |
953.00 |
957.00 |
-6.25 |
3,156 |
17,241 |
-248 |
Jul10 |
090820 |
966.25 |
975.00 |
955.50 |
960.00 |
-7.00 |
4,243 |
19,441 |
-247 |
Aug10 |
090820 |
954.00 |
961.00 |
954.00 |
954.00 |
-7.00 |
6 |
138 |
+5 |
Sep10 |
090820 |
936.00 |
943.00 |
936.00 |
936.00 |
-7.00 |
0 |
47 |
+0 |
Nov10 |
090820 |
931.75 |
945.00 |
921.25 |
925.00 |
-10.00 |
1,509 |
20,996 |
-15 |
Jan11 |
090820 |
931.00 |
940.00 |
931.00 |
931.00 |
-9.00 |
0 |
52 |
+0 |
Mar11 |
090820 |
933.00 |
942.00 |
933.00 |
933.00 |
-9.00 |
1 |
37 |
+1 |
May11 |
090820 |
934.00 |
942.00 |
934.00 |
934.00 |
-8.00 |
0 |
2 |
+0 |
Jul11 |
090820 |
934.00 |
943.00 |
934.00 |
934.00 |
-9.00 |
0 |
13 |
+0 |
Aug11 |
090820 |
928.00 |
942.00 |
928.00 |
928.00 |
-14.00 |
|
|
|
Total Volume and Open Interest |
99,371 |
403,947 |
-2,291 |
Soybean Meal(CBOT) |
Sep09 |
090820 |
316.10 |
327.60 |
316.00 |
326.90 |
+10.60 |
13,201 |
29,858 |
-2,545 |
Oct09 |
090820 |
288.40 |
290.40 |
286.30 |
290.40 |
+2.80 |
4,731 |
26,241 |
-160 |
Dec09 |
090820 |
282.80 |
285.50 |
280.70 |
283.40 |
+0.10 |
23,853 |
71,249 |
-357 |
Jan10 |
090820 |
283.20 |
284.70 |
279.40 |
281.80 |
-0.60 |
2,606 |
9,134 |
+122 |
Mar10 |
090820 |
279.10 |
281.80 |
278.40 |
280.20 |
-1.20 |
1,823 |
8,081 |
+295 |
May10 |
090820 |
280.10 |
281.60 |
276.10 |
278.00 |
-2.10 |
1,186 |
9,394 |
-231 |
Jul10 |
090820 |
281.00 |
282.70 |
277.00 |
278.90 |
-2.50 |
801 |
4,190 |
+168 |
Aug10 |
090820 |
281.20 |
281.50 |
276.90 |
278.40 |
-2.80 |
192 |
1,063 |
+69 |
Sep10 |
090820 |
278.20 |
279.00 |
273.70 |
274.40 |
-3.80 |
37 |
775 |
+23 |
Oct10 |
090820 |
265.90 |
270.00 |
265.90 |
265.90 |
-4.10 |
38 |
653 |
-8 |
Total Volume and Open Interest |
48,609 |
162,670 |
-2,580 |
Soybean Oil(CBOT) |
Sep09 |
090820 |
36.11 |
36.35 |
35.76 |
35.80 |
-0.31 |
14,877 |
38,867 |
-997 |
Oct09 |
090820 |
36.21 |
36.44 |
35.95 |
35.99 |
-0.32 |
5,129 |
29,714 |
+723 |
Dec09 |
090820 |
36.75 |
36.95 |
36.34 |
36.39 |
-0.31 |
31,456 |
114,927 |
+2,031 |
Jan10 |
090820 |
37.15 |
37.27 |
36.73 |
36.76 |
-0.30 |
1,685 |
19,992 |
-46 |
Mar10 |
090820 |
37.10 |
37.12 |
36.95 |
36.97 |
-0.30 |
362 |
9,387 |
-50 |
May10 |
090820 |
37.40 |
37.61 |
37.03 |
37.09 |
-0.30 |
325 |
7,831 |
-41 |
Jul10 |
090820 |
37.20 |
37.31 |
37.14 |
37.22 |
-0.31 |
139 |
5,616 |
+38 |
Aug10 |
090820 |
37.31 |
37.35 |
37.29 |
37.29 |
-0.31 |
0 |
606 |
+0 |
Sep10 |
090820 |
37.34 |
37.65 |
37.34 |
37.34 |
-0.31 |
8 |
351 |
+0 |
Oct10 |
090820 |
37.39 |
37.70 |
37.39 |
37.39 |
-0.31 |
8 |
358 |
+0 |
Total Volume and Open Interest |
54,045 |
235,246 |
+1,688 |
Canola(WCE) |
Nov09 |
090820 |
422.2 |
427.0 |
421.0 |
422.1 |
-0.3 |
9,577 |
90,222 |
-483 |
Jan10 |
090820 |
429.1 |
430.3 |
425.7 |
426.2 |
-0.4 |
250 |
13,991 |
+103 |
Mar10 |
090820 |
431.4 |
431.4 |
427.2 |
429.3 |
-0.3 |
1 |
1,925 |
+0 |
May10 |
090820 |
432.7 |
432.7 |
432.7 |
432.7 |
-0.3 |
4 |
561 |
+0 |
Jul10 |
090820 |
437.8 |
437.8 |
437.2 |
437.2 |
-0.3 |
0 |
677 |
+0 |
Total Volume and Open Interest |
9,832 |
107,452 |
-380 |
Corn(CBOT) |
Sep09 |
090820 |
320.00 |
321.50 |
316.50 |
318.50 |
-1.50 |
45,718 |
108,647 |
-3,699 |
Dec09 |
090820 |
327.50 |
328.75 |
322.75 |
324.00 |
-3.50 |
113,033 |
495,557 |
+4,167 |
Mar10 |
090820 |
340.75 |
342.00 |
336.25 |
337.25 |
-4.00 |
16,310 |
104,842 |
+2,352 |
May10 |
090820 |
350.75 |
351.25 |
345.50 |
346.75 |
-3.75 |
1,390 |
24,367 |
+525 |
Jul10 |
090820 |
358.75 |
360.25 |
354.75 |
355.25 |
-3.75 |
2,634 |
57,734 |
+435 |
Sep10 |
090820 |
366.75 |
367.25 |
363.25 |
363.25 |
-4.00 |
696 |
9,107 |
+225 |
Dec10 |
090820 |
377.50 |
378.00 |
372.50 |
373.00 |
-4.25 |
1,620 |
58,418 |
+198 |
Mar11 |
090820 |
390.00 |
390.00 |
385.25 |
385.25 |
-4.00 |
17 |
1,401 |
+12 |
May11 |
090820 |
392.25 |
396.25 |
392.25 |
392.25 |
-4.00 |
0 |
23 |
+0 |
Jul11 |
090820 |
400.00 |
401.75 |
397.50 |
397.50 |
-4.25 |
33 |
911 |
+14 |
Total Volume and Open Interest |
181,636 |
867,025 |
+4,313 |
Wheat(CBOT) |
Sep09 |
090820 |
467.00 |
471.25 |
462.25 |
469.00 |
+3.00 |
28,579 |
55,079 |
-3,184 |
Dec09 |
090820 |
494.75 |
498.75 |
489.50 |
496.50 |
+3.00 |
48,125 |
188,588 |
+4,791 |
Mar10 |
090820 |
513.00 |
517.75 |
509.25 |
515.50 |
+2.75 |
4,332 |
30,487 |
+484 |
May10 |
090820 |
524.75 |
528.25 |
521.25 |
527.75 |
+3.00 |
664 |
3,998 |
+138 |
Jul10 |
090820 |
536.75 |
541.25 |
533.25 |
539.75 |
+3.50 |
5,644 |
43,265 |
-186 |
Sep10 |
090820 |
550.00 |
555.00 |
549.00 |
554.50 |
+3.50 |
316 |
546 |
-51 |
Total Volume and Open Interest |
91,395 |
329,410 |
+2,296 |
Wheat(KCBT) |
Sep09 |
090820 |
497.00 |
501.50 |
493.75 |
498.75 |
+1.50 |
4,942 |
17,034 |
-849 |
Dec09 |
090820 |
513.00 |
518.00 |
509.50 |
515.00 |
+1.50 |
6,755 |
58,031 |
+1,100 |
Mar10 |
090820 |
526.50 |
534.50 |
525.50 |
531.50 |
+1.50 |
781 |
10,595 |
-82 |
May10 |
090820 |
538.25 |
545.00 |
538.25 |
542.75 |
+1.50 |
108 |
1,875 |
+41 |
Jul10 |
090820 |
551.75 |
555.75 |
548.00 |
553.75 |
+1.75 |
956 |
11,450 |
-55 |
Sep10 |
090820 |
561.25 |
567.00 |
561.25 |
565.00 |
+1.75 |
35 |
685 |
+20 |
Total Volume and Open Interest |
14,522 |
103,230 |
+700 |
Wheat(MGE) |
Sep09 |
090820 |
538.00 |
540.50 |
535.25 |
538.75 |
+0.25 |
1,922 |
5,677 |
-159 |
Dec09 |
090820 |
550.50 |
552.75 |
546.75 |
551.00 |
+0.50 |
3,479 |
18,405 |
+1,100 |
Mar10 |
090820 |
568.00 |
570.25 |
565.75 |
568.50 |
+0.25 |
1,387 |
6,726 |
+174 |
May10 |
090820 |
577.00 |
580.00 |
575.75 |
578.50 |
+1.50 |
706 |
1,974 |
+26 |
Jul10 |
090820 |
587.50 |
589.75 |
586.00 |
589.00 |
+0.50 |
606 |
5,773 |
+51 |
Total Volume and Open Interest |
8,411 |
40,144 |
+1,328 |
Oats(CBOT) |
Sep09 |
090820 |
202.75 |
206.75 |
200.00 |
202.50 |
-0.75 |
106 |
1,498 |
-78 |
Dec09 |
090820 |
215.25 |
220.75 |
213.50 |
216.50 |
-0.50 |
600 |
10,201 |
-13 |
Mar10 |
090820 |
231.25 |
231.25 |
225.75 |
229.25 |
-0.75 |
62 |
1,856 |
+55 |
May10 |
090820 |
239.00 |
239.00 |
238.00 |
238.25 |
+0.25 |
0 |
89 |
+0 |
Total Volume and Open Interest |
768 |
13,647 |
-36 |
Rough Rice(CBOT) |
Sep09 |
090820 |
13.18 |
13.24 |
13.05 |
13.19 |
+0.00 |
270 |
2,739 |
-109 |
Nov09 |
090820 |
13.44 |
13.51 |
13.31 |
13.44 |
unch |
652 |
6,323 |
+78 |
Jan10 |
090820 |
13.66 |
13.66 |
13.64 |
13.66 |
+0.02 |
63 |
748 |
+16 |
Mar10 |
090820 |
13.81 |
13.98 |
13.76 |
13.90 |
+0.03 |
5 |
950 |
-15 |
Total Volume and Open Interest |
990 |
11,133 |
-30 |
Live Cattle(CME) |
Aug09 |
090820 |
84.750 |
85.050 |
84.650 |
84.800 |
-0.030 |
2,173 |
7,058 |
-695 |
Oct09 |
090820 |
88.680 |
89.050 |
88.580 |
88.830 |
+0.150 |
11,113 |
109,281 |
-683 |
Dec09 |
090820 |
88.250 |
88.700 |
88.150 |
88.600 |
+0.270 |
4,797 |
63,556 |
+333 |
Feb10 |
090820 |
88.100 |
88.700 |
88.100 |
88.500 |
+0.320 |
2,538 |
24,776 |
-608 |
Apr10 |
090820 |
90.000 |
90.480 |
90.000 |
90.100 |
-0.150 |
1,716 |
16,425 |
+608 |
Jun10 |
090820 |
86.750 |
87.250 |
86.750 |
86.900 |
-0.100 |
225 |
7,173 |
+55 |
Total Volume and Open Interest |
22,660 |
230,514 |
-965 |
Feeder Cattle(CME) |
Aug09 |
090820 |
101.100 |
101.200 |
100.800 |
101.050 |
unch |
310 |
2,457 |
-240 |
Sep09 |
090820 |
100.930 |
101.500 |
100.885 |
101.100 |
-0.050 |
588 |
5,338 |
-63 |
Oct09 |
090820 |
100.900 |
101.400 |
100.700 |
101.200 |
unch |
1,232 |
10,155 |
+186 |
Nov09 |
090820 |
101.385 |
101.750 |
101.000 |
101.300 |
-0.100 |
420 |
3,215 |
-68 |
Jan10 |
090820 |
101.500 |
102.000 |
101.250 |
101.850 |
unch |
106 |
1,243 |
+29 |
Mar10 |
090820 |
101.250 |
101.850 |
101.250 |
101.600 |
-0.100 |
36 |
627 |
+0 |
Apr10 |
090820 |
102.000 |
102.250 |
101.950 |
102.200 |
+0.220 |
4 |
78 |
+2 |
Total Volume and Open Interest |
2,720 |
23,346 |
-132 |
Lean Hogs(CME) |
Oct09 |
090820 |
45.750 |
47.000 |
45.200 |
46.930 |
+1.180 |
13,577 |
56,310 |
+626 |
Dec09 |
090820 |
44.600 |
46.200 |
44.300 |
46.150 |
+1.520 |
7,634 |
40,062 |
+297 |
Feb10 |
090820 |
51.100 |
52.700 |
51.080 |
52.580 |
+1.230 |
3,727 |
22,083 |
+830 |
Apr10 |
090820 |
55.100 |
56.830 |
55.100 |
56.580 |
+0.845 |
1,624 |
7,450 |
+269 |
May10 |
090820 |
62.200 |
62.500 |
61.900 |
62.485 |
+0.385 |
36 |
801 |
+112 |
Jun10 |
090820 |
66.250 |
66.500 |
65.350 |
66.430 |
+0.330 |
902 |
4,467 |
+117 |
Jul10 |
090820 |
65.000 |
65.800 |
64.500 |
65.800 |
+0.900 |
128 |
895 |
+45 |
Aug10 |
090820 |
64.050 |
64.800 |
64.000 |
64.750 |
+0.350 |
60 |
562 |
+55 |
Total Volume and Open Interest |
27,730 |
132,750 |
+2,374 |
Class III Milk(CME) |
Aug09 |
090820 |
11.23 |
11.29 |
11.19 |
11.24 |
+0.03 |
52 |
4,058 |
+34 |
Sep09 |
090820 |
12.87 |
13.10 |
12.70 |
12.90 |
+0.09 |
179 |
4,139 |
+25 |
Oct09 |
090820 |
13.10 |
13.38 |
13.05 |
13.25 |
+0.20 |
61 |
3,766 |
+23 |
Nov09 |
090820 |
13.00 |
13.31 |
12.95 |
13.26 |
+0.26 |
48 |
3,606 |
+1 |
Dec09 |
090820 |
13.63 |
13.74 |
13.20 |
13.40 |
+0.15 |
63 |
3,331 |
+7 |
Total Volume and Open Interest |
717 |
25,599 |
+181 |
Cocoa(ICE) |
Sep09 |
090820 |
2874 |
2916 |
2874 |
2908 |
+40 |
237 |
284 |
-199 |
Dec09 |
090820 |
2885 |
2925 |
2879 |
2915 |
+37 |
9,283 |
59,805 |
+16 |
Mar10 |
090820 |
2910 |
2942 |
2900 |
2936 |
+34 |
1,307 |
29,154 |
+374 |
May10 |
090820 |
2947 |
2951 |
2918 |
2947 |
+30 |
167 |
7,062 |
+63 |
Jul10 |
090820 |
2935 |
2957 |
2935 |
2957 |
+31 |
22 |
3,507 |
+20 |
Sep10 |
090820 |
2961 |
2961 |
2961 |
2961 |
+32 |
17 |
2,754 |
-24 |
Dec10 |
090820 |
2974 |
2974 |
2974 |
2974 |
+35 |
106 |
1,830 |
+24 |
Total Volume and Open Interest |
11,139 |
110,039 |
+274 |
Coffee "C"(ICE) |
Sep09 |
090820 |
125.40 |
125.50 |
122.45 |
122.70 |
-2.65 |
4,486 |
9,067 |
-1,560 |
Dec09 |
090820 |
128.85 |
128.85 |
125.60 |
125.80 |
-2.90 |
9,564 |
65,623 |
+1,190 |
Mar10 |
090820 |
130.95 |
131.10 |
128.60 |
128.70 |
-2.95 |
490 |
15,651 |
+20 |
May10 |
090820 |
132.30 |
132.40 |
130.50 |
130.60 |
-3.00 |
56 |
6,480 |
+33 |
Jul10 |
090820 |
132.50 |
132.50 |
132.50 |
132.50 |
-3.05 |
44 |
1,785 |
+7 |
Sep10 |
090820 |
134.35 |
134.35 |
134.35 |
134.35 |
-3.10 |
14 |
1,943 |
+7 |
Total Volume and Open Interest |
14,662 |
102,293 |
-297 |
Orange Juice(ICE) |
Sep09 |
090820 |
94.50 |
98.20 |
94.50 |
95.30 |
-0.05 |
1,348 |
5,159 |
-1,104 |
Nov09 |
090820 |
98.60 |
101.50 |
97.80 |
98.65 |
+0.05 |
1,935 |
22,550 |
+1,022 |
Jan10 |
090820 |
104.45 |
104.50 |
101.65 |
101.85 |
+0.05 |
94 |
1,473 |
-19 |
Mar10 |
090820 |
107.20 |
107.20 |
104.90 |
105.05 |
unch |
95 |
2,489 |
+66 |
May10 |
090820 |
110.00 |
110.00 |
107.65 |
107.85 |
+0.10 |
16 |
240 |
+16 |
Jul10 |
090820 |
109.45 |
109.45 |
109.45 |
109.45 |
+0.10 |
0 |
58 |
+0 |
Total Volume and Open Interest |
3,488 |
32,150 |
-19 |
Sugar #11(ICE) |
Oct09 |
090820 |
22.73 |
23.15 |
21.67 |
21.97 |
-0.70 |
61,355 |
299,482 |
-511 |
Mar10 |
090820 |
24.18 |
24.61 |
23.14 |
23.43 |
-0.65 |
48,951 |
231,877 |
+8,756 |
May10 |
090820 |
22.79 |
23.10 |
21.85 |
22.14 |
-0.65 |
13,255 |
46,776 |
+1,501 |
Jul10 |
090820 |
21.31 |
21.50 |
20.53 |
20.72 |
-0.69 |
8,371 |
106,622 |
+1,487 |
Oct10 |
090820 |
20.95 |
21.13 |
20.08 |
20.30 |
-0.70 |
2,990 |
74,387 |
+750 |
Total Volume and Open Interest |
139,898 |
850,928 |
+12,749 |
London Cocoa(LCE) |
Sep09 |
090820 |
1815 |
1835 |
1799 |
1833 |
+22 |
2,038 |
39,344 |
-252 |
Dec09 |
090820 |
1823 |
1854 |
1817 |
1849 |
+17 |
5,298 |
45,281 |
+723 |
Mar10 |
090820 |
1832 |
1855 |
1827 |
1854 |
+17 |
765 |
31,177 |
+0 |
May10 |
090820 |
1834 |
1858 |
1830 |
1855 |
+17 |
476 |
22,687 |
+205 |
Jul10 |
090820 |
1850 |
1850 |
1848 |
1848 |
+18 |
75 |
7,568 |
+33 |
Sep10 |
090820 |
1834 |
1849 |
1834 |
1846 |
+17 |
146 |
3,221 |
+15 |
Dec10 |
090820 |
1843 |
1843 |
1843 |
1843 |
+17 |
51 |
714 |
-2 |
Total Volume and Open Interest |
6,056 |
169,545 |
-77 |
London Sugar(LCE) |
Oct09 |
090820 |
565.00 |
573.50 |
553.70 |
556.00 |
-1.20 |
3,273 |
37,096 |
-986 |
Dec09 |
090820 |
586.30 |
595.20 |
574.70 |
577.40 |
-2.40 |
907 |
13,859 |
+415 |
Mar10 |
090820 |
603.40 |
616.00 |
595.90 |
597.00 |
-1.50 |
1,218 |
16,585 |
+425 |
May10 |
090820 |
593.90 |
599.30 |
583.00 |
583.00 |
-3.40 |
115 |
6,146 |
+87 |
Aug10 |
090820 |
572.10 |
572.10 |
557.00 |
557.00 |
-7.00 |
17 |
5,947 |
+9 |
Total Volume and Open Interest |
5,547 |
82,732 |
-37 |
Cotton(ICE) |
Oct09 |
090820 |
57.05 |
57.77 |
56.60 |
56.62 |
-0.24 |
60 |
1,807 |
-4 |
Dec09 |
090820 |
59.16 |
60.00 |
58.65 |
58.75 |
-0.28 |
5,848 |
97,246 |
-277 |
Mar10 |
090820 |
61.98 |
62.34 |
61.14 |
61.19 |
-0.25 |
572 |
20,701 |
+351 |
May10 |
090820 |
62.88 |
62.88 |
62.48 |
62.48 |
-0.33 |
41 |
1,574 |
+29 |
Jul10 |
090820 |
64.05 |
64.05 |
63.63 |
63.63 |
-0.38 |
12 |
3,543 |
+2 |
Oct10 |
090820 |
65.00 |
65.00 |
65.00 |
65.00 |
-0.38 |
0 |
15 |
+0 |
Total Volume and Open Interest |
6,595 |
127,412 |
+105 |
Lumber(CME) |
Sep09 |
090820 |
182.0 |
188.4 |
181.5 |
183.9 |
+4.6 |
538 |
2,751 |
-184 |
Nov09 |
090820 |
175.5 |
180.9 |
174.6 |
174.6 |
unch |
372 |
4,496 |
+36 |
Jan10 |
090820 |
194.7 |
199.0 |
192.0 |
195.9 |
+0.1 |
42 |
1,364 |
-5 |
Mar10 |
090820 |
210.1 |
214.0 |
206.7 |
207.0 |
-4.9 |
0 |
74 |
-5 |
Total Volume and Open Interest |
954 |
8,698 |
-157 |
Crude Oil(NYM) |
Sep09 |
090820 |
72.15 |
72.88 |
71.65 |
72.54 |
+0.12 |
126,682 |
19,934 |
-30,890 |
Oct09 |
090820 |
73.55 |
74.07 |
72.53 |
72.91 |
-0.92 |
376,871 |
268,230 |
+13,279 |
Nov09 |
090820 |
74.47 |
74.95 |
73.46 |
73.77 |
-1.02 |
92,351 |
122,279 |
+7,255 |
Dec09 |
090820 |
75.48 |
75.74 |
74.22 |
74.52 |
-1.04 |
91,076 |
167,496 |
+2,476 |
Jan10 |
090820 |
76.25 |
76.31 |
75.01 |
75.24 |
-1.02 |
22,771 |
38,379 |
-1,925 |
Feb10 |
090820 |
76.89 |
76.89 |
75.72 |
75.90 |
-1.02 |
7,269 |
29,900 |
-1,054 |
Mar10 |
090820 |
77.61 |
77.61 |
76.23 |
76.46 |
-1.07 |
4,293 |
21,475 |
+620 |
Apr10 |
090820 |
77.47 |
77.47 |
76.95 |
76.95 |
-1.12 |
2,274 |
12,784 |
+351 |
May10 |
090820 |
77.97 |
77.97 |
77.42 |
77.42 |
-1.15 |
1,941 |
13,481 |
+103 |
Jun10 |
090820 |
78.95 |
79.02 |
77.69 |
77.86 |
-1.16 |
13,249 |
75,013 |
+4,896 |
Jul10 |
090820 |
78.71 |
78.99 |
78.05 |
78.21 |
-1.16 |
4,655 |
32,115 |
+897 |
Aug10 |
090820 |
79.02 |
79.02 |
78.47 |
78.47 |
-1.16 |
1,802 |
10,902 |
-222 |
Sep10 |
090820 |
78.74 |
78.74 |
78.74 |
78.74 |
-1.15 |
3,428 |
18,655 |
+390 |
Oct10 |
090820 |
79.02 |
79.02 |
79.02 |
79.02 |
-1.13 |
3,543 |
9,363 |
+429 |
Nov10 |
090820 |
79.30 |
79.30 |
79.30 |
79.30 |
-1.12 |
3,542 |
9,466 |
+205 |
Dec10 |
090820 |
80.10 |
80.51 |
79.46 |
79.60 |
-1.12 |
25,285 |
98,518 |
+1,568 |
Total Volume and Open Interest |
790,932 |
1,171,277 |
-1,895 |
e-miNY Crude Oil(NYM) |
Aug09 |
090720 |
63.525 |
64.875 |
63.225 |
63.975 |
+0.425 |
9,566 |
2,669 |
-869 |
Sep09 |
090819 |
70.225 |
72.800 |
68.050 |
72.425 |
+3.225 |
6,600 |
3,899 |
-443 |
Oct09 |
090820 |
73.500 |
74.075 |
72.550 |
72.900 |
-0.925 |
15,664 |
3,498 |
+889 |
Nov09 |
090820 |
74.500 |
74.925 |
73.500 |
73.775 |
-1.025 |
170 |
332 |
+48 |
Dec09 |
090820 |
75.325 |
75.575 |
74.250 |
74.525 |
-1.025 |
29 |
370 |
+3 |
Jan10 |
090820 |
76.275 |
76.275 |
75.150 |
75.250 |
-1.000 |
12 |
116 |
-10 |
Feb10 |
090820 |
75.900 |
75.900 |
75.900 |
75.900 |
-1.025 |
0 |
103 |
+0 |
Mar10 |
090820 |
76.450 |
76.450 |
76.450 |
76.450 |
-1.075 |
0 |
5 |
+0 |
Apr10 |
090820 |
76.950 |
76.950 |
76.950 |
76.950 |
-1.125 |
0 |
1 |
+0 |
May10 |
090820 |
77.425 |
77.425 |
77.425 |
77.425 |
-1.150 |
|
|
|
Total Volume and Open Interest |
15,876 |
4,511 |
-2,969 |
Heating Oil(NYM) |
Sep09 |
090820 |
191.87 |
192.66 |
188.08 |
188.52 |
-3.35 |
31,029 |
38,543 |
-3,028 |
Oct09 |
090820 |
194.47 |
194.91 |
190.71 |
191.13 |
-3.36 |
25,836 |
64,136 |
+3,898 |
Nov09 |
090820 |
197.10 |
197.47 |
193.26 |
193.65 |
-3.45 |
8,420 |
35,704 |
+1,968 |
Dec09 |
090820 |
199.00 |
200.06 |
195.77 |
196.26 |
-3.57 |
7,244 |
45,175 |
+1,685 |
Jan10 |
090820 |
201.66 |
201.83 |
198.75 |
199.04 |
-3.72 |
3,209 |
23,474 |
+759 |
Feb10 |
090820 |
204.63 |
204.63 |
201.09 |
201.09 |
-3.81 |
1,820 |
15,933 |
+298 |
Mar10 |
090820 |
204.50 |
204.50 |
202.10 |
202.29 |
-3.91 |
1,609 |
11,758 |
+367 |
Apr10 |
090820 |
203.50 |
203.50 |
203.04 |
203.04 |
-3.86 |
1,530 |
7,807 |
-120 |
May10 |
090820 |
205.06 |
205.28 |
203.89 |
203.89 |
-3.81 |
1,139 |
8,821 |
+276 |
Jun10 |
090820 |
208.50 |
208.50 |
204.99 |
204.99 |
-3.76 |
1,089 |
20,263 |
-120 |
Jul10 |
090820 |
206.74 |
206.74 |
206.74 |
206.74 |
-3.76 |
678 |
3,961 |
-80 |
Aug10 |
090820 |
209.60 |
209.60 |
208.49 |
208.49 |
-3.81 |
809 |
2,255 |
+158 |
Total Volume and Open Interest |
88,406 |
317,997 |
+6,331 |
Gasoline(NYMEX) |
Sep09 |
090820 |
203.46 |
204.35 |
197.55 |
198.22 |
-5.24 |
35,376 |
50,602 |
-5,380 |
Oct09 |
090820 |
191.42 |
191.70 |
186.84 |
187.39 |
-3.53 |
31,213 |
67,852 |
+3,226 |
Nov09 |
090820 |
190.53 |
190.53 |
186.37 |
186.79 |
-3.07 |
10,282 |
30,349 |
-269 |
Dec09 |
090820 |
191.36 |
191.40 |
187.26 |
187.78 |
-2.94 |
5,879 |
30,718 |
+1,105 |
Jan10 |
090820 |
191.95 |
192.06 |
189.44 |
189.85 |
-2.82 |
1,861 |
12,340 |
+24 |
Feb10 |
090820 |
193.89 |
193.96 |
192.14 |
192.14 |
-2.76 |
935 |
3,996 |
-18 |
Mar10 |
090820 |
195.89 |
195.89 |
194.20 |
194.42 |
-2.73 |
711 |
5,642 |
+254 |
Apr10 |
090820 |
207.41 |
207.62 |
207.32 |
207.62 |
-2.73 |
423 |
5,179 |
+70 |
May10 |
090820 |
209.94 |
209.94 |
208.82 |
208.82 |
-2.68 |
184 |
3,522 |
+112 |
Jun10 |
090820 |
212.40 |
212.40 |
209.22 |
209.22 |
-2.58 |
503 |
3,955 |
+400 |
Total Volume and Open Interest |
87,905 |
222,889 |
-325 |
e-miNY RBOB Gasoline(NYM) |
Sep09 |
090820 |
198.22 |
198.22 |
198.22 |
198.22 |
-5.24 |
0 |
2 |
+0 |
Oct09 |
090820 |
187.39 |
187.39 |
187.39 |
187.39 |
-3.53 |
|
|
|
Nov09 |
090820 |
186.79 |
186.79 |
186.79 |
186.79 |
-3.07 |
|
|
|
Dec09 |
090820 |
187.78 |
187.78 |
187.78 |
187.78 |
-2.94 |
0 |
2 |
+0 |
Total Volume and Open Interest |
0 |
4 |
+0 |
Natural Gas(NYM) |
Sep09 |
090820 |
3.140 |
3.169 |
2.928 |
2.945 |
-0.174 |
83,508 |
76,515 |
-3,061 |
Oct09 |
090820 |
3.487 |
3.535 |
3.306 |
3.320 |
-0.152 |
44,656 |
177,277 |
+2,184 |
Nov09 |
090820 |
4.329 |
4.401 |
4.232 |
4.241 |
-0.092 |
13,976 |
81,814 |
+1,023 |
Dec09 |
090820 |
5.130 |
5.165 |
5.037 |
5.052 |
-0.056 |
6,469 |
51,087 |
+97 |
Jan10 |
090820 |
5.450 |
5.451 |
5.329 |
5.342 |
-0.056 |
4,760 |
56,072 |
+219 |
Feb10 |
090820 |
5.445 |
5.485 |
5.371 |
5.386 |
-0.057 |
747 |
22,736 |
-66 |
Mar10 |
090820 |
5.468 |
5.468 |
5.363 |
5.369 |
-0.047 |
1,649 |
37,338 |
-342 |
Apr10 |
090820 |
5.420 |
5.422 |
5.333 |
5.341 |
-0.035 |
1,840 |
41,288 |
-92 |
May10 |
090820 |
5.480 |
5.482 |
5.400 |
5.403 |
-0.035 |
230 |
20,057 |
+32 |
Jun10 |
090820 |
5.573 |
5.579 |
5.496 |
5.503 |
-0.034 |
178 |
10,002 |
+58 |
Jul10 |
090820 |
5.683 |
5.705 |
5.610 |
5.623 |
-0.036 |
179 |
10,076 |
+23 |
Aug10 |
090820 |
5.786 |
5.810 |
5.716 |
5.719 |
-0.036 |
90 |
8,104 |
-12 |
Sep10 |
090820 |
5.847 |
5.869 |
5.786 |
5.789 |
-0.032 |
105 |
7,370 |
+13 |
Oct10 |
090820 |
5.980 |
5.986 |
5.911 |
5.911 |
-0.032 |
768 |
20,087 |
+164 |
Nov10 |
090820 |
6.365 |
6.400 |
6.311 |
6.311 |
-0.032 |
136 |
6,311 |
+37 |
Dec10 |
090820 |
6.748 |
6.780 |
6.690 |
6.691 |
-0.027 |
202 |
13,240 |
+82 |
Total Volume and Open Interest |
160,866 |
756,486 |
+403 |
Brent Crude Oil(ICE) |
Oct09 |
090820 |
74.74 |
74.78 |
73.10 |
73.33 |
-1.26 |
145,616 |
215,480 |
+33,324 |
Nov09 |
090820 |
75.32 |
75.42 |
73.78 |
73.99 |
-1.29 |
55,500 |
106,942 |
+8,342 |
Dec09 |
090820 |
75.96 |
76.11 |
74.48 |
74.67 |
-1.33 |
43,324 |
113,378 |
+4,360 |
Jan10 |
090820 |
76.63 |
76.63 |
75.21 |
75.31 |
-1.35 |
8,653 |
31,862 |
-971 |
Feb10 |
090820 |
77.23 |
77.23 |
75.82 |
75.92 |
-1.36 |
4,246 |
20,198 |
+476 |
Mar10 |
090820 |
77.83 |
77.83 |
76.41 |
76.52 |
-1.37 |
3,615 |
15,887 |
-370 |
Apr10 |
090820 |
78.39 |
78.39 |
77.06 |
77.06 |
-1.40 |
2,483 |
8,704 |
+383 |
May10 |
090820 |
78.89 |
78.89 |
77.56 |
77.56 |
-1.42 |
1,808 |
6,069 |
-54 |
Jun10 |
090820 |
79.30 |
79.30 |
78.00 |
78.00 |
-1.44 |
5,568 |
43,999 |
+698 |
Jul10 |
090820 |
78.36 |
78.36 |
78.36 |
78.36 |
-1.44 |
1,746 |
9,464 |
-122 |
Aug10 |
090820 |
78.66 |
78.66 |
78.66 |
78.66 |
-1.42 |
1,463 |
6,266 |
+86 |
Sep10 |
090820 |
78.97 |
78.97 |
78.97 |
78.97 |
-1.38 |
1,137 |
3,968 |
+215 |
Oct10 |
090820 |
79.24 |
79.24 |
79.24 |
79.24 |
-1.36 |
1,290 |
3,457 |
+20 |
Nov10 |
090820 |
79.52 |
79.52 |
79.52 |
79.52 |
-1.33 |
1,370 |
3,526 |
-37 |
Total Volume and Open Interest |
290,038 |
741,239 |
+45,242 |
Gas Oil(ICE) |
Sep09 |
090820 |
607.00 |
611.00 |
597.25 |
603.75 |
+3.25 |
45,521 |
94,688 |
+8,038 |
Oct09 |
090820 |
615.25 |
617.00 |
603.50 |
609.75 |
+3.50 |
30,323 |
82,535 |
+9,595 |
Nov09 |
090820 |
619.75 |
622.00 |
610.00 |
616.25 |
+3.50 |
12,132 |
39,048 |
+1,012 |
Dec09 |
090820 |
627.50 |
628.00 |
617.00 |
623.00 |
+3.00 |
20,996 |
64,087 |
+901 |
Jan10 |
090820 |
634.00 |
634.75 |
625.00 |
630.50 |
+2.75 |
7,621 |
46,994 |
+887 |
Feb10 |
090820 |
642.00 |
642.00 |
633.00 |
636.75 |
+2.50 |
2,791 |
21,206 |
+296 |
Mar10 |
090820 |
644.75 |
644.75 |
638.50 |
642.25 |
+2.25 |
1,096 |
20,454 |
+203 |
Apr10 |
090820 |
650.50 |
650.50 |
644.25 |
648.00 |
+2.00 |
742 |
11,662 |
-53 |
May10 |
090820 |
656.00 |
656.00 |
649.25 |
653.50 |
+2.00 |
1,415 |
11,386 |
+635 |
Jun10 |
090820 |
660.75 |
660.75 |
654.50 |
658.50 |
+1.75 |
2,748 |
31,579 |
+623 |
Total Volume and Open Interest |
131,870 |
529,927 |
+24,190 |
Ethanol(CBOT) |
Aug09 |
090805 |
1.637 |
1.637 |
1.635 |
1.635 |
-0.023 |
6 |
72 |
-6 |
Sep09 |
090820 |
1.560 |
1.585 |
1.560 |
1.582 |
+0.014 |
73 |
337 |
-48 |
Oct09 |
090820 |
1.555 |
1.569 |
1.550 |
1.562 |
+0.015 |
13 |
460 |
+7 |
Nov09 |
090820 |
1.550 |
1.565 |
1.550 |
1.560 |
+0.012 |
25 |
310 |
+13 |
Dec09 |
090820 |
1.560 |
1.560 |
1.560 |
1.560 |
+0.011 |
18 |
313 |
+4 |
Jan10 |
090820 |
1.549 |
1.585 |
1.545 |
1.569 |
+0.020 |
30 |
572 |
+20 |
Feb10 |
090820 |
1.555 |
1.580 |
1.555 |
1.567 |
+0.015 |
10 |
454 |
+7 |
Mar10 |
090820 |
1.560 |
1.589 |
1.560 |
1.571 |
+0.011 |
15 |
593 |
+10 |
Total Volume and Open Interest |
272 |
4,112 |
+67 |
WTI Crude Oil(ICE) |
Oct09 |
090820 |
73.90 |
74.07 |
72.53 |
72.91 |
-0.92 |
123,158 |
115,805 |
+13,440 |
Nov09 |
090820 |
74.69 |
74.96 |
73.45 |
73.77 |
-1.02 |
50,079 |
49,702 |
+5,440 |
Dec09 |
090820 |
75.75 |
75.75 |
74.24 |
74.52 |
-1.04 |
29,395 |
78,031 |
+1,117 |
Jan10 |
090820 |
75.63 |
75.88 |
74.97 |
75.24 |
-1.02 |
4,633 |
18,615 |
-575 |
Feb10 |
090820 |
76.91 |
76.91 |
75.65 |
75.90 |
-1.02 |
1,324 |
16,063 |
+435 |
Mar10 |
090820 |
77.52 |
77.52 |
76.24 |
76.46 |
-1.07 |
970 |
7,722 |
-187 |
Apr10 |
090820 |
77.37 |
77.47 |
76.76 |
76.95 |
-1.12 |
761 |
4,702 |
+59 |
May10 |
090820 |
77.86 |
78.10 |
77.23 |
77.42 |
-1.15 |
876 |
5,686 |
+113 |
Jun10 |
090820 |
79.01 |
79.02 |
77.69 |
77.86 |
-1.16 |
3,871 |
23,125 |
+1,461 |
Jul10 |
090820 |
78.21 |
78.21 |
78.21 |
78.21 |
-1.16 |
891 |
26,149 |
+608 |
Aug10 |
090820 |
78.47 |
78.47 |
78.47 |
78.47 |
-1.16 |
867 |
6,706 |
+61 |
Sep10 |
090820 |
78.74 |
78.74 |
78.74 |
78.74 |
-1.15 |
718 |
7,673 |
-82 |
Oct10 |
090820 |
79.02 |
79.02 |
79.02 |
79.02 |
-1.13 |
712 |
4,696 |
+224 |
Nov10 |
090820 |
79.30 |
79.30 |
79.30 |
79.30 |
-1.12 |
757 |
3,336 |
-60 |
Dec10 |
090820 |
80.30 |
80.30 |
79.60 |
79.60 |
-1.12 |
7,084 |
63,866 |
+205 |
Jan11 |
090820 |
79.76 |
79.76 |
79.76 |
79.76 |
-1.12 |
180 |
6,663 |
+0 |
Total Volume and Open Interest |
228,242 |
512,539 |
-1,520 |
US Dollar Index(ICE) |
Sep09 |
090820 |
78.500 |
78.745 |
78.365 |
78.450 |
-0.095 |
8,964 |
23,161 |
+248 |
Dec09 |
090820 |
78.800 |
79.010 |
78.670 |
78.740 |
-0.105 |
124 |
2,280 |
+25 |
Mar10 |
090820 |
79.015 |
79.015 |
79.015 |
79.015 |
-0.120 |
1 |
4 |
+1 |
Total Volume and Open Interest |
9,089 |
25,445 |
+274 |
Australian Dollar(CME) |
Sep09 |
090820 |
82.84 |
83.19 |
82.56 |
82.95 |
+0.25 |
85,511 |
100,718 |
+749 |
Dec09 |
090820 |
82.25 |
82.58 |
81.98 |
82.36 |
+0.25 |
186 |
976 |
-20 |
Mar10 |
090820 |
81.70 |
81.70 |
81.45 |
81.70 |
+0.25 |
0 |
15 |
+0 |
Total Volume and Open Interest |
85,697 |
101,710 |
+729 |
British Pound(CME) |
Sep09 |
090820 |
165.40 |
166.08 |
164.50 |
165.06 |
-0.36 |
119,567 |
92,256 |
-227 |
Dec09 |
090820 |
165.33 |
166.08 |
164.52 |
165.06 |
-0.36 |
321 |
2,074 |
+12 |
Mar10 |
090820 |
165.04 |
165.81 |
164.72 |
165.04 |
-0.36 |
0 |
11 |
+0 |
Total Volume and Open Interest |
119,888 |
94,405 |
-215 |
Canadian Dollar(CME) |
Sep09 |
090820 |
91.32 |
92.06 |
90.94 |
91.86 |
+0.64 |
64,919 |
89,896 |
+1,577 |
Dec09 |
090820 |
91.29 |
92.06 |
90.98 |
91.87 |
+0.63 |
181 |
3,963 |
+39 |
Mar10 |
090820 |
91.87 |
92.00 |
91.11 |
91.87 |
+0.64 |
0 |
754 |
+0 |
Jun10 |
090820 |
91.88 |
91.98 |
91.12 |
91.88 |
+0.65 |
0 |
186 |
+0 |
Total Volume and Open Interest |
65,100 |
94,995 |
+1,616 |
Japanese Yen(CME) |
Sep09 |
090820 |
106.31 |
106.56 |
105.78 |
106.29 |
-0.15 |
100,468 |
78,448 |
+6,501 |
Dec09 |
090820 |
106.32 |
106.63 |
105.87 |
106.36 |
-0.16 |
181 |
668 |
+26 |
Mar10 |
090820 |
106.49 |
106.66 |
106.24 |
106.49 |
-0.17 |
0 |
38 |
+0 |
Total Volume and Open Interest |
100,649 |
79,156 |
+6,527 |
Swiss Franc(CME) |
Sep09 |
090820 |
93.94 |
94.20 |
93.61 |
94.11 |
+0.14 |
50,415 |
38,572 |
+8,711 |
Dec09 |
090820 |
93.71 |
94.27 |
93.71 |
94.20 |
+0.14 |
59 |
408 |
+3 |
Mar10 |
090820 |
94.33 |
94.33 |
94.08 |
94.33 |
+0.14 |
1 |
10 |
+1 |
Total Volume and Open Interest |
50,475 |
38,990 |
+8,715 |
EuroFX(CME) |
Sep09 |
090820 |
142.29 |
142.79 |
142.01 |
142.56 |
+0.16 |
264,852 |
126,224 |
+2,402 |
Dec09 |
090820 |
142.35 |
142.76 |
142.01 |
142.55 |
+0.16 |
2,711 |
4,200 |
+870 |
Mar10 |
090820 |
142.54 |
142.54 |
142.29 |
142.54 |
+0.16 |
17 |
391 |
+16 |
Total Volume and Open Interest |
267,580 |
130,820 |
+3,288 |
Mexican Peso(CME) |
Sep09 |
090820 |
773.2 |
778.0 |
772.5 |
773.5 |
+0.5 |
24,178 |
93,633 |
+6,282 |
Oct09 |
090820 |
768.2 |
768.2 |
767.8 |
768.2 |
+0.5 |
|
|
|
Total Volume and Open Interest |
24,318 |
95,921 |
+6,363 |
Brazilian Real(CME) |
Sep09 |
090820 |
541.70 |
541.70 |
541.20 |
541.70 |
+0.50 |
1 |
2,134 |
+1 |
Oct09 |
090820 |
539.00 |
539.00 |
538.50 |
539.00 |
+0.50 |
|
|
|
Nov09 |
090820 |
535.75 |
535.75 |
535.55 |
535.75 |
+0.20 |
|
|
|
Dec09 |
090820 |
532.95 |
532.95 |
532.85 |
532.95 |
+0.10 |
0 |
69 |
+0 |
Total Volume and Open Interest |
1 |
2,203 |
+1 |
30-Year T-Bonds(CBOT) |
Sep09 |
090820 |
119~300 |
120~160 |
119~130 |
120~100 |
+0~140 |
320,720 |
667,799 |
-11,902 |
Dec09 |
090820 |
118~200 |
119~060 |
118~100 |
119~020 |
+0~150 |
36,183 |
65,126 |
+25,939 |
Mar10 |
090820 |
117~300 |
118~020 |
117~200 |
118~020 |
+0~140 |
0 |
43 |
+0 |
Total Volume and Open Interest |
356,903 |
732,971 |
+14,037 |
10-Year T-Notes(CBOT) |
Sep09 |
090820 |
118~015 |
118~070 |
117~190 |
118~035 |
+0~045 |
944,592 |
1,106,466 |
-11,173 |
Dec09 |
090820 |
116~160 |
116~245 |
116~055 |
116~215 |
+0~045 |
27,920 |
35,757 |
+11,716 |
Mar10 |
090820 |
115~215 |
115~215 |
115~170 |
115~215 |
+0~045 |
|
|
|
Total Volume and Open Interest |
972,512 |
1,142,223 |
+543 |
5-Year T-Notes(CBOT) |
Sep09 |
090820 |
116~012 |
116~021 |
115~100 |
116~012 |
+0~005 |
483,411 |
789,638 |
-24,523 |
Dec09 |
090820 |
114~095 |
114~111 |
114~066 |
114~104 |
+0~004 |
25,535 |
58,038 |
+15,650 |
Mar10 |
090820 |
114~104 |
114~104 |
114~100 |
114~104 |
+0~004 |
|
|
|
Total Volume and Open Interest |
508,946 |
847,676 |
-8,873 |
2 Year T-Notes(CBOT) |
Sep09 |
090820 |
108~077 |
108~080 |
108~064 |
108~076 |
+0~001 |
209,718 |
729,883 |
-12,406 |
Dec09 |
090820 |
107~113 |
107~124 |
107~112 |
107~121 |
+0~001 |
20,148 |
51,301 |
+13,714 |
Mar10 |
090820 |
107~121 |
107~121 |
107~120 |
107~121 |
+0~001 |
|
|
|
Total Volume and Open Interest |
229,866 |
781,184 |
+1,308 |
Eurodollars(CME) |
Sep09 |
090820 |
99.567 |
99.595 |
99.562 |
99.582 |
+0.015 |
105,208 |
978,174 |
-275 |
Dec09 |
090820 |
99.420 |
99.450 |
99.400 |
99.435 |
+0.015 |
140,029 |
951,364 |
+18,852 |
Mar10 |
090820 |
99.175 |
99.195 |
99.135 |
99.180 |
+0.015 |
203,356 |
957,499 |
-764 |
Jun10 |
090820 |
98.780 |
98.800 |
98.725 |
98.785 |
+0.015 |
220,266 |
682,730 |
+22,007 |
Sep10 |
090820 |
98.345 |
98.375 |
98.285 |
98.365 |
+0.025 |
269,315 |
625,926 |
+4,118 |
Dec10 |
090820 |
97.940 |
97.965 |
97.855 |
97.955 |
+0.035 |
240,277 |
704,963 |
+2,102 |
Mar11 |
090820 |
97.570 |
97.610 |
97.490 |
97.595 |
+0.040 |
192,586 |
396,601 |
+7,997 |
Jun11 |
090820 |
97.220 |
97.270 |
97.155 |
97.260 |
+0.045 |
135,308 |
381,460 |
+2,923 |
Sep11 |
090820 |
96.930 |
96.985 |
96.860 |
96.970 |
+0.045 |
56,518 |
235,794 |
+1,500 |
Dec11 |
090820 |
96.655 |
96.715 |
96.590 |
96.695 |
+0.040 |
48,776 |
176,184 |
-1,260 |
Mar12 |
090820 |
96.480 |
96.515 |
96.390 |
96.495 |
+0.040 |
48,536 |
142,588 |
+3,318 |
Jun12 |
090820 |
96.260 |
96.335 |
96.195 |
96.310 |
+0.045 |
39,601 |
124,896 |
+477 |
Sep12 |
090820 |
96.105 |
96.180 |
96.040 |
96.150 |
+0.050 |
14,228 |
67,991 |
+992 |
Dec12 |
090820 |
95.900 |
96.025 |
95.885 |
95.990 |
+0.050 |
9,373 |
60,138 |
+514 |
Mar13 |
090820 |
95.805 |
95.935 |
95.790 |
95.890 |
+0.050 |
7,798 |
61,766 |
+642 |
Jun13 |
090820 |
95.695 |
95.825 |
95.680 |
95.780 |
+0.055 |
6,901 |
33,071 |
+340 |
Sep13 |
090820 |
95.625 |
95.715 |
95.570 |
95.675 |
+0.060 |
6,043 |
39,383 |
+431 |
Dec13 |
090820 |
95.450 |
95.595 |
95.445 |
95.555 |
+0.065 |
4,369 |
29,846 |
+536 |
Total Volume and Open Interest |
1,761,439 |
6,777,877 |
+63,650 |
30 Day Federal Funds(CBOT) |
Aug09 |
090820 |
99.835 |
99.835 |
99.832 |
99.835 |
unch |
2,942 |
53,678 |
-770 |
Sep09 |
090820 |
99.830 |
99.830 |
99.820 |
99.825 |
unch |
2,228 |
35,454 |
+406 |
Oct09 |
090820 |
99.810 |
99.815 |
99.810 |
99.810 |
unch |
1,402 |
35,722 |
+378 |
Nov09 |
090820 |
99.795 |
99.805 |
99.795 |
99.800 |
+0.005 |
2,226 |
49,309 |
+689 |
Dec09 |
090820 |
99.790 |
99.795 |
99.785 |
99.790 |
unch |
3,131 |
39,923 |
+697 |
Jan10 |
090820 |
99.775 |
99.785 |
99.770 |
99.775 |
unch |
3,748 |
34,885 |
+392 |
Total Volume and Open Interest |
26,874 |
390,512 |
+2,715 |
30 Day Fed Funds(e-CBOT) |
Aug09 |
090519 |
99.770 |
99.780 |
99.770 |
99.780 |
+0.005 |
5,737 |
37,356 |
+148 |
Sep09 |
090519 |
99.750 |
99.765 |
99.750 |
99.765 |
+0.015 |
3,734 |
31,001 |
+374 |
Oct09 |
090519 |
99.735 |
99.745 |
99.730 |
99.745 |
+0.015 |
5,755 |
31,232 |
+484 |
Nov09 |
090519 |
99.690 |
99.700 |
99.690 |
99.700 |
+0.015 |
4,682 |
48,902 |
+609 |
Dec09 |
090519 |
99.655 |
99.670 |
99.655 |
99.670 |
+0.015 |
3,891 |
25,478 |
+501 |
Jan10 |
090519 |
99.600 |
99.615 |
99.595 |
99.615 |
+0.015 |
3,185 |
25,864 |
+377 |
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(CME) |
Sep09 |
090820 |
99.465 |
99.465 |
99.465 |
99.465 |
unch |
0 |
6,676 |
+0 |
Dec09 |
090820 |
99.490 |
99.490 |
99.490 |
99.490 |
+0.010 |
0 |
730 |
+0 |
Mar10 |
090820 |
99.510 |
99.510 |
99.510 |
99.510 |
+0.010 |
0 |
604 |
+0 |
Jun10 |
090820 |
99.510 |
99.510 |
99.510 |
99.510 |
+0.025 |
|
|
|
Sep10 |
090820 |
99.435 |
99.435 |
99.435 |
99.435 |
unch |
|
|
|
Dec10 |
090820 |
99.390 |
99.390 |
99.390 |
99.390 |
unch |
|
|
|
Mar11 |
090820 |
99.305 |
99.305 |
99.305 |
99.305 |
unch |
|
|
|
Jun11 |
090820 |
99.245 |
99.245 |
99.245 |
99.245 |
unch |
|
|
|
Sep11 |
090820 |
99.230 |
99.230 |
99.230 |
99.230 |
+0.010 |
|
|
|
Dec11 |
090820 |
99.035 |
99.035 |
99.035 |
99.035 |
+0.010 |
|
|
|
Total Volume and Open Interest |
0 |
8,010 |
+0 |
3-Mth Euro-Yen(SGX) |
Sep09 |
090820 |
99.47 |
99.47 |
99.46 |
99.46 |
unch |
34 |
12,621 |
+373 |
Dec09 |
090820 |
99.50 |
99.50 |
99.49 |
99.49 |
+0.01 |
0 |
3,095 |
+0 |
Mar10 |
090820 |
99.49 |
99.49 |
99.49 |
99.49 |
+0.01 |
0 |
3,290 |
+0 |
Jun10 |
090820 |
99.47 |
99.47 |
99.47 |
99.47 |
+0.01 |
0 |
1,602 |
+0 |
Sep10 |
090820 |
99.42 |
99.42 |
99.42 |
99.42 |
+0.01 |
0 |
417 |
+0 |
Dec10 |
090820 |
99.38 |
99.38 |
99.38 |
99.38 |
+0.01 |
0 |
420 |
+0 |
Mar11 |
090820 |
99.29 |
99.29 |
99.29 |
99.29 |
+0.01 |
0 |
412 |
+0 |
Jun11 |
090820 |
99.23 |
99.23 |
99.23 |
99.23 |
+0.01 |
0 |
52 |
+0 |
Total Volume and Open Interest |
34 |
23,432 |
+373 |
Japanese Gov't Bonds(SGX) |
Sep09 |
090820 |
138.99 |
139.08 |
138.65 |
138.73 |
-0.27 |
|
|
|
Dec09 |
090820 |
138.45 |
138.45 |
138.23 |
138.23 |
-0.27 |
1 |
5 |
+1 |
Mar10 |
090820 |
138.00 |
138.00 |
138.00 |
138.00 |
-0.27 |
|
|
|
Total Volume and Open Interest |
2,190 |
14,145 |
+325 |
Euro-Bund(EUREX) |
Sep09 |
090820 |
122.40 |
122.70 |
122.13 |
122.52 |
-0.15 |
645,290 |
867,396 |
-22,227 |
Dec09 |
090820 |
121.00 |
121.25 |
120.75 |
121.09 |
-0.16 |
3,257 |
24,742 |
+733 |
Mar10 |
090820 |
120.90 |
120.90 |
120.77 |
120.77 |
-0.15 |
38 |
18 |
+4 |
Total Volume and Open Interest |
648,585 |
892,156 |
-21,490 |
Euro-Bobl(EUREX) |
Sep09 |
090820 |
116.05 |
116.33 |
115.96 |
116.20 |
-0.02 |
324,348 |
599,118 |
-22,385 |
Dec09 |
090820 |
114.62 |
114.85 |
114.58 |
114.79 |
-0.02 |
12,897 |
15,672 |
+11,943 |
Mar10 |
090820 |
114.67 |
114.67 |
114.67 |
114.67 |
-0.02 |
|
|
|
Total Volume and Open Interest |
337,245 |
614,790 |
-10,442 |
3-Mth Euribor(EUREX) |
Sep09 |
090820 |
99.180 |
99.190 |
99.180 |
99.190 |
+0.015 |
12 |
17,961 |
+4 |
Dec09 |
090820 |
99.040 |
99.075 |
99.040 |
99.075 |
+0.025 |
8 |
6,065 |
-7 |
Mar10 |
090820 |
98.870 |
98.870 |
98.870 |
98.870 |
+0.020 |
50 |
2,743 |
+0 |
Total Volume and Open Interest |
77 |
34,284 |
-5 |
Long Gilt(LIFFE) |
Sep09 |
090820 |
119~14 |
119~18 |
119~06 |
119~14 |
-0~08 |
60,534 |
249,887 |
-828 |
Dec09 |
090820 |
117~28 |
117~30 |
117~22 |
117~28 |
-0~08 |
3,841 |
4,746 |
+3,619 |
Total Volume and Open Interest |
64,375 |
254,633 |
+2,791 |
3-Mth Short Sterling(LIFFE) |
Sep09 |
090820 |
99.35 |
99.40 |
99.34 |
99.39 |
+0.03 |
68,732 |
278,053 |
-388 |
Dec09 |
090820 |
99.15 |
99.22 |
99.14 |
99.20 |
+0.03 |
74,608 |
306,085 |
+11,879 |
Mar10 |
090820 |
98.78 |
98.86 |
98.77 |
98.83 |
+0.01 |
54,510 |
339,983 |
-2,166 |
Jun10 |
090820 |
98.27 |
98.36 |
98.27 |
98.34 |
+0.02 |
84,243 |
293,227 |
+1,211 |
Sep10 |
090820 |
97.74 |
97.83 |
97.73 |
97.81 |
+0.02 |
79,307 |
256,535 |
+978 |
Dec10 |
090820 |
97.22 |
97.30 |
97.21 |
97.29 |
+0.03 |
65,500 |
293,611 |
+5,112 |
Total Volume and Open Interest |
522,873 |
2,276,683 |
+23,513 |
3-Mth Euribor(LIFFE) |
Sep09 |
090820 |
99.175 |
99.190 |
99.170 |
99.190 |
+0.015 |
42,844 |
632,885 |
+3,993 |
Dec09 |
090820 |
99.045 |
99.080 |
99.035 |
99.075 |
+0.025 |
67,367 |
543,291 |
-1,147 |
Mar10 |
090820 |
98.840 |
98.880 |
98.825 |
98.870 |
+0.020 |
75,780 |
437,169 |
+2,174 |
Total Volume and Open Interest |
496,738 |
3,074,210 |
+16,029 |
3-Mth Aus T-Bills(SFE) |
Sep09 |
090820 |
96.67 |
96.69 |
96.64 |
96.66 |
-0.02 |
10,425 |
273,690 |
-4,828 |
Dec09 |
090820 |
96.21 |
96.23 |
96.16 |
96.19 |
-0.02 |
12,842 |
304,003 |
-14,213 |
Mar10 |
090820 |
95.67 |
95.69 |
95.60 |
95.63 |
-0.03 |
7,536 |
166,661 |
-5,554 |
Jun10 |
090820 |
95.21 |
95.23 |
95.14 |
95.16 |
-0.04 |
3,381 |
99,109 |
-4,914 |
Sep10 |
090820 |
94.88 |
94.89 |
94.79 |
94.83 |
-0.03 |
2,556 |
61,435 |
-2,255 |
Dec10 |
090820 |
94.68 |
94.68 |
94.56 |
94.62 |
-0.04 |
1,533 |
41,532 |
-1,164 |
Mar11 |
090820 |
94.46 |
94.48 |
94.43 |
94.47 |
-0.04 |
370 |
19,286 |
-80 |
Jun11 |
090820 |
94.32 |
94.35 |
94.31 |
94.35 |
-0.03 |
487 |
15,625 |
-139 |
Sep11 |
090820 |
94.18 |
94.22 |
94.18 |
94.22 |
-0.03 |
335 |
5,548 |
-236 |
Dec11 |
090820 |
94.03 |
94.11 |
94.02 |
94.11 |
-0.01 |
153 |
1,490 |
+69 |
Total Volume and Open Interest |
39,747 |
989,877 |
-33,239 |
10-Year Aus T-Bonds(SFE) |
Sep09 |
090820 |
94.61 |
94.63 |
94.52 |
94.56 |
-0.03 |
16,799 |
381,576 |
-17,495 |
Dec09 |
090820 |
94.56 |
94.56 |
94.56 |
94.56 |
-0.03 |
|
|
|
Total Volume and Open Interest |
16,799 |
381,576 |
-17,495 |
3-Year Aus T-Bonds(SFE) |
Sep09 |
090820 |
95.16 |
95.19 |
95.06 |
95.09 |
-0.06 |
65,569 |
767,599 |
-33,785 |
Dec09 |
090820 |
95.09 |
95.09 |
95.09 |
95.09 |
-0.06 |
|
|
|
Total Volume and Open Interest |
65,569 |
767,599 |
-33,785 |
Gold(CMX) |
Aug09 |
090820 |
942.9 |
945.7 |
940.1 |
940.3 |
-3.0 |
194 |
453 |
-54 |
Oct09 |
090820 |
944.6 |
946.2 |
937.6 |
940.6 |
-3.1 |
4,251 |
21,251 |
-118 |
Dec09 |
090820 |
944.2 |
947.3 |
938.5 |
941.7 |
-3.1 |
80,904 |
249,992 |
+928 |
Feb10 |
090820 |
944.7 |
947.0 |
942.5 |
943.0 |
-3.1 |
3,078 |
19,690 |
-132 |
Apr10 |
090820 |
948.0 |
948.0 |
942.3 |
944.2 |
-3.1 |
312 |
19,827 |
-70 |
Jun10 |
090820 |
945.6 |
945.7 |
945.6 |
945.6 |
-3.2 |
1,077 |
12,032 |
+128 |
Aug10 |
090820 |
947.2 |
947.2 |
947.2 |
947.2 |
-3.2 |
64 |
7,538 |
+14 |
Oct10 |
090820 |
949.2 |
949.2 |
949.2 |
949.2 |
-3.2 |
80 |
3,570 |
+20 |
Dec10 |
090820 |
952.5 |
953.5 |
949.7 |
951.7 |
-3.2 |
454 |
10,476 |
-52 |
Feb11 |
090820 |
954.5 |
954.5 |
954.5 |
954.5 |
-3.3 |
0 |
1,012 |
+0 |
Apr11 |
090820 |
957.6 |
957.6 |
957.6 |
957.6 |
-3.5 |
0 |
97 |
+0 |
Jun11 |
090820 |
961.2 |
961.2 |
961.2 |
961.2 |
-3.5 |
0 |
7,922 |
+0 |
Total Volume and Open Interest |
90,953 |
374,225 |
+415 |
Silver(CMX) |
Sep09 |
090820 |
1381.5 |
1407.0 |
1379.0 |
1388.0 |
+0.5 |
39,622 |
35,888 |
-1,316 |
Dec09 |
090820 |
1385.5 |
1410.5 |
1382.5 |
1391.3 |
+0.4 |
18,393 |
41,789 |
-172 |
Mar10 |
090820 |
1392.5 |
1395.5 |
1390.0 |
1394.4 |
+0.4 |
110 |
6,454 |
+0 |
May10 |
090820 |
1397.0 |
1397.5 |
1396.4 |
1396.4 |
+0.4 |
12 |
2,211 |
+2 |
Jul10 |
090820 |
1398.4 |
1398.4 |
1398.4 |
1398.4 |
+0.4 |
7 |
2,858 |
+0 |
Sep10 |
090820 |
1400.4 |
1400.4 |
1400.4 |
1400.4 |
+0.4 |
39 |
2,130 |
-2 |
Dec10 |
090820 |
1407.5 |
1410.0 |
1404.7 |
1404.7 |
+0.4 |
69 |
3,500 |
+37 |
Total Volume and Open Interest |
58,349 |
102,082 |
-1,445 |
Platinum(NYMEX) |
Oct09 |
090820 |
1245.4 |
1256.3 |
1236.6 |
1242.0 |
+0.6 |
2,108 |
24,827 |
+432 |
Jan10 |
090820 |
1258.0 |
1260.0 |
1246.1 |
1247.0 |
unch |
64 |
1,430 |
+43 |
Apr10 |
090820 |
1255.0 |
1255.2 |
1254.1 |
1254.1 |
unch |
0 |
96 |
+0 |
Total Volume and Open Interest |
2,172 |
26,353 |
+475 |
Palladium(NYMEX) |
Sep09 |
090820 |
275.25 |
276.25 |
272.00 |
275.25 |
+3.45 |
1,191 |
9,873 |
-667 |
Dec09 |
090820 |
276.45 |
276.90 |
274.00 |
276.60 |
+3.55 |
1,025 |
10,144 |
+631 |
Mar10 |
090820 |
276.75 |
277.95 |
276.65 |
277.95 |
+3.60 |
1 |
109 |
+0 |
Total Volume and Open Interest |
2,217 |
20,126 |
-36 |
Copper(CMX) |
Sep09 |
090820 |
276.75 |
279.90 |
271.90 |
274.15 |
-1.90 |
32,826 |
26,996 |
-2,939 |
Dec09 |
090820 |
277.15 |
281.00 |
273.00 |
275.40 |
-1.70 |
12,153 |
70,812 |
+2,638 |
Mar10 |
090820 |
278.15 |
278.15 |
273.00 |
275.00 |
-1.70 |
192 |
7,076 |
+98 |
May10 |
090820 |
273.00 |
274.80 |
273.00 |
274.70 |
-1.60 |
55 |
1,320 |
+20 |
Jul10 |
090820 |
274.00 |
274.00 |
274.00 |
274.00 |
-1.50 |
30 |
1,427 |
+20 |
Total Volume and Open Interest |
46,085 |
116,454 |
-249 |
DJIA Index(CBOT) |
Sep09 |
090820 |
9272 |
9345 |
9248 |
9320 |
+44 |
1,657 |
11,860 |
+551 |
Dec09 |
090820 |
9267 |
9267 |
9215 |
9259 |
+44 |
5 |
669 |
+0 |
Mar10 |
090820 |
9208 |
9208 |
9164 |
9208 |
+44 |
0 |
2 |
+0 |
Jun10 |
090820 |
9160 |
9160 |
9116 |
9160 |
+44 |
|
|
|
Total Volume and Open Interest |
1,662 |
12,531 |
+551 |
E-mini DJIA Index(CBOT) |
Sep09 |
090820 |
9277 |
9348 |
9244 |
9320 |
+44 |
144,978 |
71,857 |
+3,770 |
Dec09 |
090820 |
9200 |
9275 |
9190 |
9259 |
+44 |
158 |
545 |
-8 |
Mar10 |
090820 |
9208 |
9208 |
9208 |
9208 |
+44 |
0 |
31 |
+0 |
Jun10 |
090820 |
9160 |
9160 |
9160 |
9160 |
+44 |
|
|
|
Total Volume and Open Interest |
145,136 |
72,433 |
+3,762 |
S & P 500(CME) |
Sep09 |
090820 |
996.70 |
1008.00 |
994.50 |
1004.70 |
+7.60 |
22,615 |
374,141 |
-742 |
Dec09 |
090820 |
991.50 |
1002.00 |
990.50 |
1000.10 |
+7.60 |
753 |
12,265 |
+701 |
Mar10 |
090820 |
996.00 |
996.90 |
985.90 |
996.00 |
+7.60 |
0 |
4,168 |
+0 |
Jun10 |
090820 |
993.00 |
993.90 |
982.90 |
993.00 |
+7.60 |
0 |
179 |
+0 |
Total Volume and Open Interest |
23,368 |
390,758 |
-41 |
S & P 500 E-Mini(Globex) |
Sep09 |
090820 |
996.75 |
1007.75 |
994.25 |
1004.75 |
+7.75 |
2,127,507 |
2,620,243 |
+40,185 |
Dec09 |
090820 |
992.00 |
1003.25 |
990.00 |
1000.00 |
+7.50 |
4,424 |
43,498 |
+1,916 |
Total Volume and Open Interest |
2,131,933 |
2,663,789 |
+42,100 |
NASDAQ 100(CME) |
Sep09 |
090820 |
1597.80 |
1619.00 |
1591.80 |
1614.00 |
+15.20 |
2,879 |
20,785 |
+628 |
Dec09 |
090820 |
1611.50 |
1612.30 |
1611.50 |
1611.50 |
+15.20 |
2 |
29 |
-2 |
Mar10 |
090820 |
1610.50 |
1611.30 |
1610.50 |
1610.50 |
+15.20 |
|
|
|
Total Volume and Open Interest |
2,881 |
20,814 |
+626 |
NASDAQ 100 E-Mini(Globex) |
Sep09 |
090820 |
1598.00 |
1620.30 |
1591.00 |
1614.00 |
+15.20 |
292,131 |
325,186 |
+3,375 |
Dec09 |
090820 |
1600.80 |
1616.30 |
1589.00 |
1611.50 |
+15.20 |
89 |
3,546 |
+9 |
Total Volume and Open Interest |
292,221 |
328,745 |
+3,385 |
S & P Midcap 400(CME) |
Sep09 |
090820 |
640.00 |
646.50 |
636.50 |
646.30 |
+6.50 |
12 |
2,846 |
+1 |
Dec09 |
090820 |
644.30 |
644.30 |
644.30 |
644.30 |
+6.50 |
|
|
|
Mar10 |
090820 |
642.30 |
642.30 |
642.30 |
642.30 |
+6.50 |
|
|
|
Total Volume and Open Interest |
12 |
2,846 |
+1 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep09 |
090820 |
10325 |
10460 |
10305 |
10425 |
+135 |
10,392 |
35,638 |
+287 |
Dec09 |
090820 |
10430 |
10440 |
10425 |
10430 |
+140 |
0 |
2 |
+0 |
Total Volume and Open Interest |
10,392 |
35,640 |
+287 |
Nikkei 225(SGX) |
Sep09 |
090820 |
10170 |
10415 |
10110 |
10360 |
+175 |
97,271 |
218,090 |
+5,543 |
Dec09 |
090820 |
10080 |
10370 |
10070 |
10330 |
+185 |
107 |
1,741 |
+87 |
Mar10 |
090820 |
10340 |
10340 |
10340 |
10340 |
+175 |
20 |
75 |
+0 |
Total Volume and Open Interest |
97,398 |
221,085 |
+5,630 |
CAC 40(EURONEXT) |
Aug09 |
090820 |
3487.0 |
3516.5 |
3476.0 |
3506.0 |
+56.0 |
210,410 |
408,323 |
-39,798 |
Sep09 |
090820 |
3469.0 |
3510.5 |
3469.0 |
3500.5 |
+56.5 |
117,526 |
295,016 |
+88,927 |
Oct09 |
090820 |
3488.0 |
3500.5 |
3472.0 |
3500.5 |
+56.5 |
24 |
178 |
+13 |
Total Volume and Open Interest |
327,975 |
706,145 |
+49,157 |
Hang Seng Index(HKFE) |
Aug09 |
090820 |
20248 |
20490 |
20200 |
20284 |
+285 |
88,044 |
87,755 |
+1,125 |
Sep09 |
090820 |
20116 |
20400 |
20115 |
20186 |
+277 |
3,539 |
6,409 |
+1,616 |
Total Volume and Open Interest |
92,053 |
96,262 |
+2,888 |
DAX(EUREX) |
Sep09 |
090820 |
5288.0 |
5336.0 |
5266.0 |
5305.5 |
+73.5 |
136,127 |
148,378 |
-2,015 |
Dec09 |
090820 |
5296.0 |
5334.5 |
5275.0 |
5308.0 |
+73.5 |
1,214 |
19,085 |
+1 |
Mar10 |
090820 |
5302.0 |
5340.5 |
5284.5 |
5313.5 |
+73.5 |
130 |
1,670 |
+21 |
Total Volume and Open Interest |
137,471 |
169,133 |
-1,993 |
FT-SE 100(EURONEXT) |
Sep09 |
090820 |
4735.00 |
4765.50 |
4724.00 |
4753.00 |
+76.50 |
96,526 |
623,768 |
+2,765 |
Dec09 |
090820 |
4699.00 |
4729.00 |
4699.00 |
4721.50 |
+76.50 |
284 |
5,257 |
+69 |
Mar10 |
090820 |
4681.50 |
4685.50 |
4681.00 |
4684.00 |
+76.50 |
5 |
1,184 |
+5 |
Total Volume and Open Interest |
96,815 |
630,699 |
+2,839 |
SPI 200(SFE) |
Sep09 |
090820 |
4325.0 |
4399.0 |
4310.0 |
4321.0 |
-13.0 |
36,850 |
241,267 |
-1,021 |
Dec09 |
090820 |
4333.0 |
4392.0 |
4328.0 |
4331.0 |
-13.0 |
18 |
4,038 |
+7 |
Mar10 |
090820 |
4313.0 |
4313.0 |
4313.0 |
4313.0 |
-13.0 |
30 |
4,373 |
+0 |
Total Volume and Open Interest |
37,148 |
250,969 |
-906 |
GSCI(CME) |
Sep09 |
090820 |
472.00 |
472.75 |
467.00 |
467.00 |
-4.45 |
409 |
17,252 |
+35 |
Oct09 |
090820 |
475.00 |
481.00 |
475.00 |
475.00 |
-5.40 |
2 |
0 |
+0 |
Nov09 |
090820 |
482.00 |
488.00 |
482.00 |
482.00 |
-5.40 |
2 |
0 |
+0 |
Total Volume and Open Interest |
413 |
17,252 |
+35 |
Reuters CCI(ICE) |
Nov09 |
090519 |
424.50 |
424.50 |
424.50 |
424.50 |
+8.00 |
0 |
4 |
+0 |
Jan10 |
090519 |
430.00 |
430.00 |
430.00 |
430.00 |
+8.50 |
0 |
11 |
+0 |
Total Volume and Open Interest |
0 |
151 |
+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. |
|
|