|
MRCI's End of Day Prices |
Daily Futures Price Listing Tue September 08, 2009 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep09 |
090908 |
954.25 |
981.00 |
951.00 |
969.00 |
+8.00 |
437 |
989 |
-234 |
Nov09 |
090908 |
916.50 |
943.00 |
910.50 |
936.50 |
+14.50 |
70,396 |
257,104 |
+2,112 |
Jan10 |
090908 |
920.00 |
948.50 |
916.50 |
943.25 |
+16.25 |
13,207 |
63,650 |
+1,754 |
Mar10 |
090908 |
920.50 |
949.75 |
919.00 |
947.25 |
+19.50 |
6,252 |
26,825 |
+794 |
May10 |
090908 |
925.00 |
949.00 |
919.75 |
946.00 |
+19.25 |
4,378 |
22,109 |
+1,029 |
Jul10 |
090908 |
924.00 |
953.00 |
922.50 |
950.00 |
+20.00 |
5,959 |
24,377 |
+254 |
Aug10 |
090908 |
930.00 |
946.00 |
930.00 |
944.00 |
+19.25 |
43 |
169 |
+1 |
Sep10 |
090908 |
905.00 |
926.00 |
905.00 |
924.50 |
+21.50 |
20 |
81 |
+2 |
Nov10 |
090908 |
885.00 |
912.25 |
882.50 |
908.50 |
+19.50 |
3,321 |
23,630 |
+157 |
Jan11 |
090908 |
905.00 |
914.75 |
893.00 |
912.50 |
+19.50 |
23 |
79 |
+17 |
Mar11 |
090908 |
915.50 |
915.50 |
895.00 |
915.50 |
+20.50 |
0 |
37 |
+0 |
May11 |
090908 |
919.50 |
919.50 |
900.00 |
919.50 |
+19.50 |
0 |
2 |
+0 |
Jul11 |
090908 |
927.50 |
927.50 |
909.00 |
927.50 |
+18.50 |
2 |
14 |
+1 |
Aug11 |
090908 |
926.50 |
926.50 |
908.00 |
926.50 |
+18.50 |
|
|
|
Total Volume and Open Interest |
104,052 |
420,237 |
+5,813 |
Soybean Meal(CBOT) |
Sep09 |
090908 |
332.20 |
346.20 |
332.00 |
343.50 |
+11.30 |
1,667 |
3,894 |
-598 |
Oct09 |
090908 |
287.70 |
294.20 |
284.00 |
290.30 |
+3.10 |
10,536 |
31,932 |
-2,419 |
Dec09 |
090908 |
280.10 |
287.50 |
277.10 |
284.50 |
+3.40 |
24,552 |
72,609 |
-181 |
Jan10 |
090908 |
278.00 |
286.00 |
277.00 |
283.50 |
+3.60 |
3,789 |
10,429 |
+103 |
Mar10 |
090908 |
286.30 |
286.30 |
276.80 |
282.70 |
+4.10 |
2,959 |
10,201 |
+271 |
May10 |
090908 |
277.10 |
283.60 |
274.10 |
281.20 |
+4.10 |
4,415 |
11,235 |
+987 |
Jul10 |
090908 |
278.00 |
285.00 |
276.10 |
282.70 |
+4.20 |
4,450 |
6,902 |
+1,975 |
Aug10 |
090908 |
278.20 |
285.50 |
278.20 |
282.70 |
+4.20 |
1,409 |
1,798 |
+717 |
Sep10 |
090908 |
276.00 |
282.00 |
275.50 |
279.20 |
+4.20 |
568 |
1,334 |
+281 |
Oct10 |
090908 |
264.00 |
269.50 |
263.00 |
267.00 |
+4.00 |
414 |
879 |
+139 |
Total Volume and Open Interest |
57,032 |
155,455 |
+2,023 |
Soybean Oil(CBOT) |
Sep09 |
090908 |
34.29 |
34.40 |
34.19 |
34.23 |
+0.58 |
4,434 |
3,923 |
+309 |
Oct09 |
090908 |
33.90 |
34.64 |
33.64 |
34.40 |
+0.57 |
9,093 |
37,587 |
-649 |
Dec09 |
090908 |
34.15 |
35.07 |
34.01 |
34.80 |
+0.57 |
28,235 |
120,662 |
-914 |
Jan10 |
090908 |
34.64 |
35.46 |
34.50 |
35.19 |
+0.55 |
3,686 |
24,272 |
+606 |
Mar10 |
090908 |
34.85 |
35.66 |
34.70 |
35.40 |
+0.55 |
3,086 |
11,293 |
+471 |
May10 |
090908 |
35.31 |
35.76 |
35.29 |
35.53 |
+0.55 |
1,844 |
8,256 |
+283 |
Jul10 |
090908 |
34.99 |
35.88 |
34.94 |
35.66 |
+0.55 |
2,053 |
7,204 |
+394 |
Aug10 |
090908 |
35.81 |
35.81 |
35.75 |
35.75 |
+0.55 |
47 |
670 |
+20 |
Sep10 |
090908 |
35.90 |
35.90 |
35.80 |
35.80 |
+0.55 |
25 |
400 |
+22 |
Oct10 |
090908 |
35.20 |
35.83 |
35.20 |
35.83 |
+0.55 |
4 |
378 |
+4 |
Total Volume and Open Interest |
54,104 |
223,160 |
+697 |
Canola(WCE) |
Nov09 |
090908 |
398.0 |
403.0 |
395.2 |
400.0 |
+1.0 |
19,832 |
70,580 |
-260 |
Jan10 |
090908 |
401.2 |
407.4 |
401.2 |
404.7 |
+1.2 |
6,563 |
18,764 |
-131 |
Mar10 |
090908 |
405.6 |
411.0 |
405.3 |
407.2 |
+1.3 |
699 |
2,335 |
+19 |
May10 |
090908 |
409.0 |
412.0 |
409.0 |
412.0 |
+1.3 |
0 |
561 |
+0 |
Jul10 |
090908 |
412.0 |
412.0 |
412.0 |
412.0 |
+1.0 |
2 |
735 |
+0 |
Total Volume and Open Interest |
27,096 |
93,101 |
-372 |
Corn(CBOT) |
Sep09 |
090908 |
300.75 |
306.00 |
296.75 |
302.75 |
+2.25 |
5,911 |
7,707 |
-2,104 |
Dec09 |
090908 |
305.50 |
310.75 |
302.00 |
307.50 |
+1.25 |
94,897 |
525,352 |
-5,683 |
Mar10 |
090908 |
319.00 |
324.00 |
315.50 |
321.00 |
+1.25 |
20,708 |
120,940 |
+3,106 |
May10 |
090908 |
328.00 |
333.50 |
325.00 |
330.50 |
+1.25 |
3,925 |
28,106 |
+852 |
Jul10 |
090908 |
337.00 |
341.75 |
333.75 |
339.00 |
+1.25 |
8,247 |
64,910 |
+2,044 |
Sep10 |
090908 |
346.00 |
350.25 |
343.50 |
347.50 |
+1.00 |
2,421 |
12,151 |
+729 |
Dec10 |
090908 |
356.00 |
361.25 |
352.75 |
357.75 |
+1.25 |
6,007 |
63,901 |
+1,369 |
Mar11 |
090908 |
369.00 |
372.00 |
366.00 |
370.25 |
+1.25 |
226 |
1,822 |
+46 |
May11 |
090908 |
377.25 |
379.75 |
376.50 |
377.25 |
+0.75 |
31 |
186 |
+0 |
Jul11 |
090908 |
385.00 |
385.00 |
382.00 |
383.00 |
+1.00 |
141 |
1,212 |
+84 |
Total Volume and Open Interest |
142,603 |
832,507 |
+476 |
Wheat(CBOT) |
Sep09 |
090908 |
442.25 |
442.50 |
431.50 |
431.50 |
-12.50 |
1,346 |
1,174 |
-923 |
Dec09 |
090908 |
471.25 |
475.75 |
457.00 |
459.00 |
-12.75 |
24,003 |
202,899 |
-918 |
Mar10 |
090908 |
490.00 |
494.50 |
477.50 |
478.75 |
-12.75 |
4,889 |
40,808 |
+851 |
May10 |
090908 |
502.75 |
506.00 |
490.00 |
491.25 |
-12.50 |
2,553 |
5,991 |
+126 |
Jul10 |
090908 |
513.00 |
517.00 |
501.50 |
503.00 |
-12.00 |
3,261 |
43,891 |
+16 |
Sep10 |
090908 |
521.75 |
530.00 |
517.75 |
518.50 |
-11.50 |
167 |
673 |
+71 |
Total Volume and Open Interest |
38,444 |
309,563 |
-398 |
Wheat(KCBT) |
Sep09 |
090908 |
476.25 |
477.00 |
465.00 |
465.00 |
-12.00 |
149 |
87 |
-223 |
Dec09 |
090908 |
489.50 |
493.00 |
475.00 |
478.00 |
-12.00 |
9,425 |
60,904 |
-642 |
Mar10 |
090908 |
506.00 |
508.25 |
491.00 |
494.25 |
-11.75 |
1,056 |
13,918 |
+73 |
May10 |
090908 |
519.75 |
519.75 |
502.50 |
505.75 |
-11.75 |
252 |
2,809 |
+52 |
Jul10 |
090908 |
527.25 |
530.25 |
514.50 |
517.25 |
-11.25 |
1,219 |
11,529 |
+41 |
Sep10 |
090908 |
540.00 |
541.00 |
520.75 |
528.75 |
-10.75 |
26 |
865 |
+0 |
Total Volume and Open Interest |
12,958 |
98,935 |
-219 |
Wheat(MGE) |
Sep09 |
090908 |
476.00 |
476.00 |
471.50 |
471.50 |
-12.00 |
30 |
105 |
-11 |
Dec09 |
090908 |
494.00 |
499.00 |
482.00 |
488.25 |
-10.25 |
3,854 |
19,837 |
-220 |
Mar10 |
090908 |
512.00 |
516.25 |
503.75 |
504.75 |
-11.25 |
804 |
8,504 |
-2 |
May10 |
090908 |
525.00 |
529.00 |
516.00 |
516.75 |
-11.25 |
374 |
2,521 |
+67 |
Jul10 |
090908 |
538.75 |
540.75 |
527.50 |
529.00 |
-10.75 |
400 |
6,348 |
+40 |
Total Volume and Open Interest |
6,189 |
41,280 |
+252 |
Oats(CBOT) |
Sep09 |
090908 |
187.25 |
195.75 |
187.25 |
193.00 |
-2.75 |
3 |
2 |
+0 |
Dec09 |
090908 |
207.25 |
207.50 |
202.00 |
205.00 |
-2.75 |
1,212 |
11,306 |
+345 |
Mar10 |
090908 |
220.00 |
220.00 |
215.50 |
218.00 |
-2.75 |
17 |
1,885 |
-8 |
May10 |
090908 |
227.00 |
229.75 |
227.00 |
227.00 |
-2.75 |
0 |
8 |
+0 |
Total Volume and Open Interest |
1,232 |
13,205 |
+337 |
Rough Rice(CBOT) |
Sep09 |
090908 |
13.73 |
13.98 |
13.73 |
13.74 |
-0.19 |
112 |
329 |
-117 |
Nov09 |
090908 |
14.15 |
14.22 |
13.94 |
13.95 |
-0.20 |
358 |
7,832 |
+57 |
Jan10 |
090908 |
14.22 |
14.43 |
14.18 |
14.18 |
-0.20 |
18 |
937 |
+5 |
Mar10 |
090908 |
14.60 |
14.62 |
14.42 |
14.42 |
-0.20 |
12 |
985 |
+10 |
Total Volume and Open Interest |
508 |
10,514 |
-45 |
Live Cattle(CME) |
Oct09 |
090908 |
86.750 |
87.635 |
86.450 |
87.100 |
+0.450 |
9,799 |
97,191 |
-1,827 |
Dec09 |
090908 |
86.400 |
87.150 |
86.385 |
86.885 |
+0.205 |
6,439 |
74,694 |
+211 |
Feb10 |
090908 |
87.500 |
88.050 |
87.450 |
87.885 |
+0.305 |
3,153 |
33,516 |
+979 |
Apr10 |
090908 |
89.300 |
89.830 |
89.230 |
89.680 |
+0.250 |
1,890 |
25,961 |
+695 |
Jun10 |
090908 |
85.550 |
85.750 |
85.400 |
85.550 |
+0.015 |
301 |
9,197 |
+96 |
Aug10 |
090908 |
86.100 |
86.300 |
85.900 |
86.100 |
-0.050 |
47 |
1,679 |
+38 |
Total Volume and Open Interest |
21,707 |
244,221 |
+255 |
Feeder Cattle(CME) |
Sep09 |
090908 |
98.700 |
99.400 |
98.700 |
99.050 |
+0.100 |
402 |
3,126 |
-99 |
Oct09 |
090908 |
98.550 |
99.285 |
98.400 |
99.180 |
+0.630 |
1,402 |
11,766 |
+33 |
Nov09 |
090908 |
99.250 |
100.000 |
99.230 |
99.885 |
+0.600 |
1,050 |
7,435 |
+283 |
Jan10 |
090908 |
100.300 |
101.100 |
100.300 |
101.080 |
+0.545 |
427 |
2,392 |
+208 |
Mar10 |
090908 |
100.300 |
100.900 |
100.300 |
100.750 |
+0.250 |
44 |
901 |
+15 |
Apr10 |
090908 |
101.750 |
101.750 |
101.350 |
101.750 |
+0.250 |
16 |
257 |
+14 |
May10 |
090908 |
101.900 |
102.200 |
101.885 |
102.200 |
+0.200 |
23 |
521 |
+17 |
Total Volume and Open Interest |
3,365 |
26,433 |
+471 |
Lean Hogs(CME) |
Oct09 |
090908 |
50.550 |
51.550 |
50.250 |
50.985 |
+0.485 |
8,794 |
52,132 |
+279 |
Dec09 |
090908 |
48.450 |
49.500 |
48.250 |
48.950 |
+0.500 |
9,727 |
51,245 |
+198 |
Feb10 |
090908 |
54.180 |
55.400 |
54.150 |
54.750 |
+0.400 |
2,534 |
24,351 |
+730 |
Apr10 |
090908 |
58.600 |
60.000 |
58.580 |
59.900 |
+1.165 |
994 |
9,518 |
+170 |
May10 |
090908 |
65.200 |
66.000 |
65.000 |
66.000 |
+0.900 |
17 |
764 |
-1 |
Jun10 |
090908 |
68.900 |
69.100 |
68.225 |
68.830 |
+0.900 |
1,611 |
6,144 |
+1,018 |
Jul10 |
090908 |
68.500 |
69.000 |
68.500 |
69.000 |
+0.800 |
236 |
1,128 |
+77 |
Aug10 |
090908 |
67.000 |
67.100 |
66.900 |
67.000 |
+0.500 |
75 |
814 |
+28 |
Total Volume and Open Interest |
23,995 |
146,280 |
+2,502 |
Class III Milk(CME) |
Sep09 |
090908 |
12.12 |
12.18 |
12.06 |
12.08 |
-0.05 |
94 |
3,773 |
+25 |
Oct09 |
090908 |
12.19 |
12.25 |
12.10 |
12.11 |
-0.02 |
283 |
3,940 |
+69 |
Nov09 |
090908 |
12.85 |
13.06 |
12.84 |
12.95 |
+0.11 |
239 |
3,783 |
+98 |
Dec09 |
090908 |
13.15 |
13.33 |
13.15 |
13.15 |
unch |
161 |
3,679 |
+33 |
Jan10 |
090908 |
13.45 |
13.65 |
13.37 |
13.47 |
+0.04 |
28 |
1,434 |
+12 |
Total Volume and Open Interest |
1,210 |
23,028 |
+381 |
Cocoa(ICE) |
Sep09 |
090908 |
2971 |
2971 |
2939 |
2940 |
+44 |
38 |
62 |
-7 |
Dec09 |
090908 |
2932 |
2985 |
2896 |
2953 |
+17 |
4,337 |
59,504 |
-1,326 |
Mar10 |
090908 |
2947 |
3003 |
2921 |
2974 |
+17 |
704 |
31,629 |
+115 |
May10 |
090908 |
2967 |
3006 |
2967 |
2984 |
+17 |
292 |
8,552 |
+37 |
Jul10 |
090908 |
2991 |
2991 |
2991 |
2991 |
+17 |
80 |
3,549 |
-401 |
Sep10 |
090908 |
2993 |
2993 |
2993 |
2993 |
+17 |
12 |
3,012 |
+0 |
Dec10 |
090908 |
3002 |
3002 |
3002 |
3002 |
+17 |
0 |
1,833 |
+1 |
Total Volume and Open Interest |
5,503 |
115,390 |
-1,081 |
Coffee "C"(ICE) |
Sep09 |
090908 |
125.70 |
125.70 |
121.80 |
123.00 |
+0.15 |
19 |
74 |
-1 |
Dec09 |
090908 |
125.00 |
126.60 |
123.45 |
124.60 |
+0.50 |
4,696 |
66,450 |
-365 |
Mar10 |
090908 |
128.80 |
129.45 |
126.90 |
127.55 |
+0.50 |
672 |
15,972 |
+90 |
May10 |
090908 |
129.10 |
130.90 |
129.00 |
129.50 |
+0.55 |
68 |
6,636 |
-16 |
Jul10 |
090908 |
131.25 |
131.35 |
131.25 |
131.35 |
+0.50 |
12 |
2,054 |
+7 |
Sep10 |
090908 |
133.15 |
133.25 |
133.15 |
133.25 |
+0.50 |
1 |
2,287 |
+32 |
Total Volume and Open Interest |
5,469 |
95,267 |
-253 |
Orange Juice(ICE) |
Sep09 |
090908 |
91.80 |
91.80 |
90.00 |
90.00 |
-0.85 |
14 |
170 |
+48 |
Nov09 |
090908 |
91.70 |
93.50 |
91.15 |
91.40 |
-0.25 |
1,267 |
22,751 |
-123 |
Jan10 |
090908 |
95.05 |
95.90 |
94.70 |
94.80 |
-0.25 |
85 |
1,937 |
-7 |
Mar10 |
090908 |
99.15 |
99.15 |
98.00 |
98.10 |
-0.30 |
48 |
2,608 |
+24 |
May10 |
090908 |
101.40 |
101.40 |
101.25 |
101.30 |
-0.05 |
2 |
372 |
+0 |
Jul10 |
090908 |
104.00 |
104.00 |
103.75 |
103.90 |
+0.05 |
0 |
58 |
+0 |
Total Volume and Open Interest |
1,416 |
28,077 |
-58 |
Sugar #11(ICE) |
Oct09 |
090908 |
21.50 |
21.69 |
20.57 |
20.87 |
-0.73 |
70,503 |
262,974 |
-9,705 |
Mar10 |
090908 |
22.99 |
23.13 |
21.95 |
22.40 |
-0.63 |
45,563 |
259,766 |
+4,014 |
May10 |
090908 |
21.88 |
21.93 |
20.80 |
21.36 |
-0.41 |
12,241 |
52,792 |
+1,009 |
Jul10 |
090908 |
20.20 |
20.48 |
19.40 |
20.11 |
-0.14 |
11,529 |
110,830 |
-289 |
Oct10 |
090908 |
19.00 |
19.76 |
18.80 |
19.37 |
-0.12 |
3,252 |
74,559 |
-615 |
Total Volume and Open Interest |
150,187 |
856,946 |
-6,424 |
London Cocoa(LCE) |
Sep09 |
090908 |
1835 |
1865 |
1835 |
1857 |
+26 |
1,705 |
32,413 |
-1,714 |
Dec09 |
090908 |
1862 |
1897 |
1862 |
1885 |
+25 |
2,549 |
47,736 |
+61 |
Mar10 |
090908 |
1862 |
1895 |
1862 |
1883 |
+23 |
695 |
32,733 |
-343 |
May10 |
090908 |
1879 |
1895 |
1872 |
1883 |
+23 |
575 |
27,788 |
+386 |
Jul10 |
090908 |
1866 |
1874 |
1866 |
1874 |
+22 |
250 |
7,670 |
+37 |
Sep10 |
090908 |
1864 |
1869 |
1864 |
1869 |
+21 |
0 |
3,602 |
+0 |
Dec10 |
090908 |
1862 |
1862 |
1862 |
1862 |
+21 |
0 |
714 |
+0 |
Total Volume and Open Interest |
5,698 |
156,605 |
+0 |
London Sugar(LCE) |
Oct09 |
090908 |
518.90 |
530.00 |
507.30 |
520.00 |
-0.60 |
3,249 |
12,803 |
-362 |
Dec09 |
090908 |
545.00 |
555.20 |
532.70 |
546.70 |
+1.10 |
3,175 |
24,738 |
-115 |
Mar10 |
090908 |
567.20 |
579.80 |
558.50 |
571.70 |
+1.60 |
1,758 |
20,745 |
+689 |
May10 |
090908 |
550.70 |
565.40 |
550.70 |
562.10 |
+2.10 |
348 |
6,355 |
+54 |
Aug10 |
090908 |
530.00 |
543.00 |
528.50 |
539.70 |
+0.70 |
171 |
6,167 |
+43 |
Total Volume and Open Interest |
8,776 |
75,017 |
+284 |
Cotton(ICE) |
Oct09 |
090908 |
57.95 |
59.27 |
57.95 |
58.78 |
+1.25 |
92 |
1,347 |
-18 |
Dec09 |
090908 |
59.64 |
61.25 |
59.64 |
60.76 |
+1.13 |
3,358 |
91,164 |
-1,121 |
Mar10 |
090908 |
62.80 |
63.50 |
62.80 |
63.10 |
+0.98 |
424 |
23,156 |
+256 |
May10 |
090908 |
64.55 |
64.95 |
64.55 |
64.69 |
+1.07 |
206 |
2,277 |
+260 |
Jul10 |
090908 |
65.95 |
66.35 |
65.95 |
66.05 |
+1.03 |
166 |
3,510 |
+30 |
Oct10 |
090908 |
68.44 |
68.44 |
68.44 |
68.44 |
+1.37 |
10 |
35 |
+10 |
Total Volume and Open Interest |
4,680 |
124,790 |
-370 |
Lumber(CME) |
Sep09 |
090908 |
174.0 |
177.0 |
172.7 |
175.8 |
+1.7 |
549 |
687 |
-182 |
Nov09 |
090908 |
177.5 |
177.5 |
168.0 |
173.4 |
-4.1 |
840 |
6,016 |
+338 |
Jan10 |
090908 |
196.1 |
196.1 |
191.7 |
194.1 |
-3.9 |
39 |
2,202 |
+2 |
Mar10 |
090908 |
208.5 |
209.9 |
204.9 |
209.6 |
unch |
6 |
101 |
+3 |
Total Volume and Open Interest |
1,436 |
9,021 |
+162 |
Crude Oil(NYM) |
Oct09 |
090908 |
67.87 |
71.79 |
67.54 |
71.10 |
+3.08 |
229,782 |
222,774 |
-15,520 |
Nov09 |
090908 |
68.55 |
72.25 |
68.08 |
71.59 |
+3.04 |
75,455 |
166,218 |
+12,432 |
Dec09 |
090908 |
68.71 |
72.70 |
68.65 |
72.00 |
+2.92 |
55,445 |
166,600 |
-563 |
Jan10 |
090908 |
69.49 |
73.23 |
69.42 |
72.45 |
+2.82 |
13,113 |
44,471 |
+890 |
Feb10 |
090908 |
70.87 |
73.50 |
70.78 |
72.91 |
+2.77 |
4,889 |
27,133 |
+71 |
Mar10 |
090908 |
71.10 |
74.06 |
70.78 |
73.39 |
+2.73 |
7,145 |
29,939 |
-327 |
Apr10 |
090908 |
73.28 |
74.24 |
73.28 |
73.82 |
+2.68 |
1,548 |
14,630 |
+87 |
May10 |
090908 |
74.28 |
74.39 |
74.24 |
74.24 |
+2.63 |
2,031 |
13,866 |
+112 |
Jun10 |
090908 |
71.63 |
75.20 |
71.63 |
74.64 |
+2.58 |
7,606 |
76,992 |
+588 |
Jul10 |
090908 |
73.12 |
75.61 |
73.12 |
74.95 |
+2.54 |
2,487 |
30,772 |
-183 |
Aug10 |
090908 |
74.21 |
75.55 |
74.20 |
75.23 |
+2.50 |
866 |
11,148 |
+6 |
Sep10 |
090908 |
75.45 |
75.51 |
75.45 |
75.51 |
+2.45 |
957 |
19,471 |
+84 |
Oct10 |
090908 |
75.76 |
75.81 |
75.26 |
75.81 |
+2.42 |
575 |
9,423 |
-57 |
Nov10 |
090908 |
76.12 |
76.12 |
76.12 |
76.12 |
+2.38 |
1,364 |
11,300 |
+424 |
Dec10 |
090908 |
74.38 |
77.23 |
74.00 |
76.46 |
+2.37 |
12,278 |
97,203 |
+3,226 |
Jan11 |
090908 |
76.63 |
76.63 |
76.63 |
76.63 |
+2.34 |
1,196 |
9,795 |
+331 |
Total Volume and Open Interest |
419,446 |
1,169,864 |
+1,695 |
e-miNY Crude Oil(NYM) |
Sep09 |
090819 |
70.225 |
72.800 |
68.050 |
72.425 |
+3.225 |
6,600 |
3,899 |
-443 |
Oct09 |
090908 |
67.750 |
71.775 |
67.550 |
71.100 |
+3.075 |
8,569 |
4,636 |
-618 |
Nov09 |
090908 |
68.400 |
72.225 |
68.325 |
71.600 |
+3.050 |
220 |
1,014 |
+66 |
Dec09 |
090908 |
69.225 |
72.525 |
68.825 |
72.000 |
+2.925 |
68 |
657 |
-4 |
Jan10 |
090908 |
72.025 |
73.000 |
72.025 |
72.450 |
+2.825 |
1 |
117 |
+1 |
Feb10 |
090908 |
70.100 |
72.900 |
70.100 |
72.900 |
+2.750 |
0 |
104 |
+0 |
Mar10 |
090908 |
73.400 |
73.400 |
73.400 |
73.400 |
+2.750 |
1 |
6 |
+0 |
Apr10 |
090908 |
73.825 |
73.825 |
73.825 |
73.825 |
+2.675 |
1 |
0 |
+0 |
May10 |
090908 |
74.250 |
74.250 |
74.250 |
74.250 |
+2.650 |
0 |
2 |
+0 |
Jun10 |
090908 |
74.650 |
74.650 |
74.650 |
74.650 |
+2.600 |
2 |
9 |
-2 |
Total Volume and Open Interest |
8,862 |
6,629 |
-557 |
Heating Oil(NYM) |
Oct09 |
090908 |
172.50 |
180.98 |
170.84 |
178.25 |
+6.20 |
35,660 |
61,477 |
-1,514 |
Nov09 |
090908 |
174.40 |
184.24 |
174.30 |
181.84 |
+6.39 |
11,039 |
41,556 |
+366 |
Dec09 |
090908 |
177.81 |
187.58 |
177.81 |
185.44 |
+6.53 |
12,427 |
49,900 |
+2,178 |
Jan10 |
090908 |
183.58 |
191.02 |
183.50 |
189.06 |
+6.59 |
2,844 |
26,213 |
+429 |
Feb10 |
090908 |
187.69 |
193.45 |
185.19 |
191.50 |
+6.57 |
1,173 |
16,213 |
-274 |
Mar10 |
090908 |
186.00 |
195.29 |
186.00 |
193.41 |
+6.60 |
1,617 |
13,965 |
+94 |
Apr10 |
090908 |
189.55 |
195.19 |
188.14 |
194.61 |
+6.70 |
2,601 |
9,583 |
+507 |
May10 |
090908 |
196.55 |
196.55 |
195.86 |
195.86 |
+6.75 |
1,431 |
9,015 |
+80 |
Jun10 |
090908 |
189.16 |
198.25 |
189.16 |
197.06 |
+6.80 |
2,286 |
22,880 |
+605 |
Jul10 |
090908 |
199.86 |
199.86 |
198.66 |
198.66 |
+6.80 |
338 |
5,673 |
+39 |
Aug10 |
090908 |
200.26 |
200.26 |
200.26 |
200.26 |
+6.80 |
130 |
2,465 |
+103 |
Sep10 |
090908 |
192.25 |
202.25 |
192.25 |
202.01 |
+6.75 |
529 |
5,491 |
-82 |
Total Volume and Open Interest |
75,612 |
301,789 |
+3,570 |
Gasoline(NYMEX) |
Oct09 |
090908 |
177.54 |
186.15 |
175.29 |
182.89 |
+5.26 |
29,014 |
76,460 |
-1,963 |
Nov09 |
090908 |
174.70 |
184.40 |
173.78 |
181.72 |
+5.87 |
10,292 |
40,932 |
+565 |
Dec09 |
090908 |
177.50 |
184.67 |
174.31 |
182.11 |
+6.00 |
7,407 |
32,291 |
-90 |
Jan10 |
090908 |
182.16 |
186.65 |
181.77 |
184.11 |
+6.06 |
2,174 |
17,822 |
+178 |
Feb10 |
090908 |
184.00 |
188.18 |
183.96 |
186.32 |
+6.11 |
846 |
4,516 |
+23 |
Mar10 |
090908 |
186.40 |
190.29 |
186.40 |
188.57 |
+6.18 |
552 |
7,162 |
+146 |
Apr10 |
090908 |
200.39 |
203.25 |
200.39 |
201.37 |
+6.08 |
154 |
5,641 |
+17 |
May10 |
090908 |
203.08 |
204.05 |
202.37 |
202.37 |
+6.03 |
101 |
3,872 |
+54 |
Jun10 |
090908 |
195.99 |
204.70 |
195.99 |
202.97 |
+5.98 |
303 |
5,517 |
+26 |
Jul10 |
090908 |
202.82 |
202.82 |
202.82 |
202.82 |
+5.93 |
131 |
1,115 |
+0 |
Total Volume and Open Interest |
51,550 |
203,686 |
-1,038 |
e-miNY RBOB Gasoline(NYM) |
Oct09 |
090908 |
182.89 |
182.89 |
182.89 |
182.89 |
+5.26 |
0 |
1 |
+0 |
Nov09 |
090908 |
181.72 |
181.72 |
181.72 |
181.72 |
+5.87 |
|
|
|
Dec09 |
090908 |
182.11 |
182.11 |
182.11 |
182.11 |
+6.00 |
0 |
2 |
+0 |
Jan10 |
090908 |
184.11 |
184.11 |
184.11 |
184.11 |
+6.06 |
|
|
|
Total Volume and Open Interest |
0 |
3 |
+0 |
Natural Gas(NYM) |
Oct09 |
090908 |
2.741 |
2.888 |
2.623 |
2.807 |
+0.079 |
138,001 |
166,659 |
+457 |
Nov09 |
090908 |
3.741 |
3.941 |
3.630 |
3.857 |
+0.120 |
46,235 |
107,407 |
+5,613 |
Dec09 |
090908 |
4.511 |
4.680 |
4.375 |
4.592 |
+0.093 |
25,761 |
59,134 |
+4,391 |
Jan10 |
090908 |
4.800 |
4.972 |
4.759 |
4.895 |
+0.095 |
18,987 |
63,052 |
-56 |
Feb10 |
090908 |
4.834 |
5.012 |
4.834 |
4.962 |
+0.097 |
3,082 |
22,990 |
+117 |
Mar10 |
090908 |
4.850 |
5.015 |
4.810 |
4.964 |
+0.094 |
4,283 |
37,459 |
+392 |
Apr10 |
090908 |
4.825 |
5.015 |
4.825 |
4.966 |
+0.091 |
5,654 |
39,277 |
-155 |
May10 |
090908 |
5.064 |
5.085 |
4.984 |
5.036 |
+0.089 |
538 |
21,750 |
+124 |
Jun10 |
090908 |
4.971 |
5.165 |
4.971 |
5.154 |
+0.089 |
466 |
10,053 |
-87 |
Jul10 |
090908 |
5.245 |
5.294 |
5.225 |
5.281 |
+0.089 |
325 |
10,790 |
-16 |
Aug10 |
090908 |
5.385 |
5.390 |
5.338 |
5.376 |
+0.089 |
302 |
8,517 |
+18 |
Sep10 |
090908 |
5.412 |
5.452 |
5.409 |
5.449 |
+0.089 |
372 |
7,959 |
+64 |
Oct10 |
090908 |
5.550 |
5.650 |
5.540 |
5.596 |
+0.091 |
3,111 |
23,409 |
+1,505 |
Nov10 |
090908 |
6.043 |
6.051 |
6.010 |
6.051 |
+0.086 |
148 |
6,264 |
+29 |
Dec10 |
090908 |
6.450 |
6.512 |
6.430 |
6.461 |
+0.081 |
94 |
13,446 |
-3 |
Jan11 |
090908 |
6.650 |
6.685 |
6.650 |
6.681 |
+0.081 |
503 |
9,327 |
-9 |
Total Volume and Open Interest |
248,709 |
719,518 |
+12,514 |
Brent Crude Oil(ICE) |
Oct09 |
090908 |
66.79 |
70.10 |
66.79 |
69.42 |
+2.63 |
22,442 |
103,823 |
-12,026 |
Nov09 |
090908 |
67.55 |
70.84 |
67.55 |
70.15 |
+2.69 |
13,105 |
137,113 |
+1,647 |
Dec09 |
090908 |
68.36 |
71.58 |
68.36 |
70.90 |
+2.69 |
10,406 |
117,586 |
-4,271 |
Jan10 |
090908 |
69.03 |
72.20 |
69.03 |
71.57 |
+2.67 |
1,668 |
39,055 |
-2,995 |
Feb10 |
090908 |
69.71 |
72.77 |
69.71 |
72.15 |
+1.47 |
784 |
23,338 |
-348 |
Mar10 |
090908 |
70.26 |
73.33 |
70.26 |
72.71 |
+2.83 |
666 |
17,095 |
-306 |
Apr10 |
090908 |
70.82 |
73.88 |
70.82 |
73.27 |
+2.80 |
522 |
12,337 |
-186 |
May10 |
090908 |
72.21 |
74.39 |
72.21 |
73.78 |
+2.38 |
322 |
7,450 |
-56 |
Jun10 |
090908 |
72.71 |
74.86 |
72.57 |
74.24 |
+2.32 |
724 |
48,927 |
-281 |
Jul10 |
090908 |
74.64 |
74.64 |
74.64 |
74.64 |
+2.69 |
259 |
9,818 |
-140 |
Aug10 |
090908 |
75.20 |
75.20 |
75.03 |
75.03 |
+2.67 |
102 |
6,531 |
-124 |
Sep10 |
090908 |
75.41 |
75.41 |
75.41 |
75.41 |
+2.65 |
56 |
4,215 |
-45 |
Oct10 |
090908 |
75.76 |
75.76 |
75.76 |
75.76 |
+2.65 |
20 |
4,999 |
-112 |
Nov10 |
090908 |
76.01 |
76.01 |
76.01 |
76.01 |
+2.63 |
53 |
3,442 |
-33 |
Total Volume and Open Interest |
52,385 |
691,151 |
-25,253 |
Gas Oil(ICE) |
Sep09 |
090908 |
546.50 |
569.50 |
546.50 |
567.50 |
+22.50 |
11,628 |
28,990 |
-6,433 |
Oct09 |
090908 |
552.50 |
576.75 |
550.75 |
575.00 |
+24.25 |
16,824 |
97,563 |
+1,823 |
Nov09 |
090908 |
559.75 |
583.75 |
559.75 |
582.25 |
+25.25 |
8,644 |
53,892 |
+75 |
Dec09 |
090908 |
567.50 |
591.25 |
567.50 |
589.75 |
+24.75 |
8,977 |
75,947 |
+1,737 |
Jan10 |
090908 |
578.25 |
599.25 |
578.25 |
598.25 |
+23.00 |
2,472 |
48,458 |
+563 |
Feb10 |
090908 |
584.75 |
606.00 |
584.75 |
605.50 |
+23.75 |
1,788 |
24,797 |
+922 |
Mar10 |
090908 |
589.00 |
611.75 |
589.00 |
611.50 |
+25.00 |
348 |
23,657 |
-70 |
Apr10 |
090908 |
600.25 |
617.00 |
600.25 |
617.00 |
+25.00 |
342 |
11,484 |
-207 |
May10 |
090908 |
605.50 |
622.25 |
605.50 |
622.25 |
+22.25 |
408 |
12,425 |
-223 |
Jun10 |
090908 |
605.00 |
627.25 |
604.50 |
627.00 |
+25.25 |
1,366 |
37,053 |
+475 |
Total Volume and Open Interest |
53,766 |
533,344 |
-2,217 |
Ethanol(CBOT) |
Sep09 |
090903 |
1.587 |
1.587 |
1.587 |
1.587 |
-0.013 |
15 |
218 |
+10 |
Oct09 |
090908 |
1.565 |
1.569 |
1.560 |
1.569 |
+0.025 |
31 |
577 |
-7 |
Nov09 |
090908 |
1.535 |
1.545 |
1.531 |
1.545 |
+0.017 |
223 |
400 |
-92 |
Dec09 |
090908 |
1.536 |
1.549 |
1.535 |
1.546 |
+0.019 |
229 |
321 |
-55 |
Jan10 |
090908 |
1.540 |
1.559 |
1.535 |
1.554 |
+0.022 |
234 |
623 |
-85 |
Feb10 |
090908 |
1.550 |
1.570 |
1.550 |
1.566 |
+0.026 |
22 |
402 |
-4 |
Mar10 |
090908 |
1.550 |
1.569 |
1.550 |
1.569 |
+0.019 |
15 |
527 |
-29 |
Apr10 |
090908 |
1.560 |
1.565 |
1.560 |
1.565 |
+0.020 |
5 |
506 |
-10 |
Total Volume and Open Interest |
815 |
4,448 |
-225 |
WTI Crude Oil(ICE) |
Oct09 |
090908 |
68.11 |
71.78 |
68.08 |
71.10 |
+3.31 |
5,037 |
73,133 |
-727 |
Nov09 |
090908 |
68.64 |
72.24 |
68.61 |
71.59 |
+3.27 |
1,550 |
58,573 |
-2,191 |
Dec09 |
090908 |
69.44 |
72.69 |
69.44 |
72.00 |
+3.16 |
1,781 |
73,365 |
-1,638 |
Jan10 |
090908 |
70.50 |
72.94 |
70.50 |
72.45 |
+3.07 |
163 |
18,634 |
-183 |
Feb10 |
090908 |
71.02 |
73.36 |
71.02 |
72.91 |
+3.01 |
92 |
15,788 |
-803 |
Mar10 |
090908 |
72.27 |
73.82 |
72.27 |
73.39 |
+2.98 |
55 |
10,309 |
-540 |
Apr10 |
090908 |
72.73 |
74.25 |
72.73 |
73.82 |
+2.93 |
8 |
4,873 |
-6 |
May10 |
090908 |
73.18 |
74.68 |
73.18 |
74.24 |
+2.88 |
4 |
5,652 |
+0 |
Jun10 |
090908 |
73.62 |
75.26 |
73.62 |
74.64 |
+2.82 |
14 |
21,239 |
-1,020 |
Jul10 |
090908 |
75.18 |
75.18 |
74.95 |
74.95 |
+2.76 |
18 |
26,452 |
-7 |
Aug10 |
090908 |
75.23 |
75.23 |
75.23 |
75.23 |
+2.72 |
9 |
6,662 |
+1 |
Sep10 |
090908 |
75.51 |
75.51 |
75.51 |
75.51 |
+2.66 |
10 |
8,036 |
+0 |
Oct10 |
090908 |
75.76 |
75.81 |
75.76 |
75.81 |
+2.64 |
5 |
4,958 |
+5 |
Nov10 |
090908 |
76.12 |
76.12 |
76.12 |
76.12 |
+2.61 |
1 |
4,808 |
-1 |
Dec10 |
090908 |
75.10 |
77.15 |
75.10 |
76.46 |
+2.60 |
175 |
58,340 |
-2,204 |
Jan11 |
090908 |
76.63 |
76.63 |
76.63 |
76.63 |
+2.57 |
0 |
9,376 |
-2 |
Total Volume and Open Interest |
8,932 |
474,132 |
-9,468 |
US Dollar Index(ICE) |
Sep09 |
090908 |
78.005 |
78.045 |
77.065 |
77.340 |
-0.825 |
3,197 |
25,155 |
-658 |
Dec09 |
090908 |
78.310 |
78.310 |
77.305 |
77.590 |
-0.850 |
972 |
3,804 |
+1,108 |
Mar10 |
090908 |
77.390 |
77.850 |
77.390 |
77.850 |
-0.740 |
4 |
4 |
+0 |
Total Volume and Open Interest |
4,173 |
28,963 |
+450 |
Australian Dollar(CME) |
Sep09 |
090908 |
85.11 |
86.56 |
85.07 |
86.15 |
+1.03 |
93,656 |
81,454 |
-191 |
Dec09 |
090908 |
84.60 |
85.90 |
84.44 |
85.51 |
+1.03 |
8,032 |
24,459 |
+4,253 |
Mar10 |
090908 |
84.76 |
84.76 |
83.74 |
84.76 |
+1.02 |
0 |
16 |
+0 |
Total Volume and Open Interest |
101,688 |
105,930 |
+4,062 |
British Pound(CME) |
Sep09 |
090908 |
163.99 |
165.89 |
163.22 |
164.86 |
+0.88 |
91,541 |
80,947 |
-2,010 |
Dec09 |
090908 |
163.99 |
165.89 |
163.23 |
164.86 |
+0.88 |
5,162 |
15,813 |
+2,231 |
Mar10 |
090908 |
165.26 |
165.80 |
163.38 |
164.87 |
+0.89 |
1 |
32 |
+1 |
Total Volume and Open Interest |
96,704 |
96,814 |
+222 |
Canadian Dollar(CME) |
Sep09 |
090908 |
92.07 |
93.70 |
91.98 |
92.52 |
+0.42 |
85,363 |
71,683 |
+1,503 |
Dec09 |
090908 |
92.03 |
93.70 |
91.99 |
92.53 |
+0.42 |
7,144 |
13,442 |
+3,631 |
Mar10 |
090908 |
92.49 |
93.50 |
92.08 |
92.50 |
+0.42 |
30 |
919 |
-4 |
Jun10 |
090908 |
93.36 |
93.44 |
92.05 |
92.47 |
+0.42 |
9 |
199 |
+0 |
Total Volume and Open Interest |
92,546 |
86,471 |
+5,130 |
Japanese Yen(CME) |
Sep09 |
090908 |
107.58 |
108.66 |
107.19 |
108.33 |
+0.82 |
95,435 |
98,548 |
-7,195 |
Dec09 |
090908 |
107.66 |
108.71 |
107.27 |
108.40 |
+0.82 |
8,955 |
10,395 |
+4,929 |
Mar10 |
090908 |
108.49 |
108.57 |
107.55 |
108.49 |
+0.82 |
8 |
72 |
+0 |
Total Volume and Open Interest |
104,398 |
109,017 |
-2,266 |
Swiss Franc(CME) |
Sep09 |
090908 |
94.31 |
95.90 |
94.28 |
95.50 |
+1.19 |
60,845 |
39,042 |
-1,025 |
Dec09 |
090908 |
94.62 |
95.94 |
94.36 |
95.58 |
+1.19 |
5,759 |
4,748 |
+1,867 |
Mar10 |
090908 |
95.51 |
95.84 |
94.48 |
95.67 |
+1.19 |
0 |
18 |
+0 |
Total Volume and Open Interest |
66,604 |
43,808 |
+842 |
EuroFX(CME) |
Sep09 |
090908 |
143.09 |
145.36 |
143.03 |
144.89 |
+1.80 |
218,074 |
116,454 |
-2,104 |
Dec09 |
090908 |
143.10 |
145.36 |
143.03 |
144.89 |
+1.80 |
9,823 |
18,345 |
+4,403 |
Mar10 |
090908 |
143.55 |
145.07 |
143.08 |
144.89 |
+1.81 |
5 |
402 |
+1 |
Total Volume and Open Interest |
227,903 |
135,207 |
+2,300 |
Mexican Peso(CME) |
Sep09 |
090908 |
746.2 |
754.2 |
745.0 |
750.5 |
+4.2 |
21,197 |
50,024 |
-1,301 |
Oct09 |
090908 |
745.5 |
745.5 |
741.5 |
745.5 |
+4.0 |
|
|
|
Total Volume and Open Interest |
24,058 |
72,498 |
-27 |
Brazilian Real(CME) |
Oct09 |
090908 |
545.60 |
545.60 |
541.70 |
545.60 |
+3.90 |
|
|
|
Nov09 |
090908 |
542.60 |
542.60 |
538.95 |
542.60 |
+3.65 |
|
|
|
Dec09 |
090908 |
537.30 |
539.80 |
537.30 |
539.80 |
+3.75 |
30 |
2,349 |
+26 |
Jan10 |
090908 |
536.45 |
536.45 |
532.95 |
536.45 |
+3.50 |
|
|
|
Total Volume and Open Interest |
30 |
2,349 |
+26 |
30-Year T-Bonds(CBOT) |
Sep09 |
090908 |
120~050 |
120~110 |
119~120 |
119~140 |
-0~230 |
25,990 |
52,111 |
-2,408 |
Dec09 |
090908 |
119~010 |
119~070 |
118~070 |
118~090 |
-0~240 |
164,972 |
708,180 |
-4,030 |
Mar10 |
090908 |
117~140 |
118~060 |
117~100 |
117~120 |
-0~230 |
3 |
142 |
+0 |
Total Volume and Open Interest |
190,965 |
760,436 |
-6,438 |
10-Year T-Notes(CBOT) |
Sep09 |
090908 |
118~135 |
118~245 |
118~090 |
118~140 |
+0~015 |
26,215 |
73,833 |
-2,672 |
Dec09 |
090908 |
117~015 |
117~120 |
116~270 |
117~005 |
-0~005 |
721,471 |
1,057,046 |
+10,382 |
Mar10 |
090908 |
116~005 |
116~010 |
116~005 |
116~005 |
-0~005 |
|
|
|
Total Volume and Open Interest |
747,686 |
1,130,879 |
+7,710 |
5-Year T-Notes(CBOT) |
Sep09 |
090908 |
116~098 |
116~119 |
116~076 |
116~089 |
-0~003 |
18,039 |
57,437 |
-6,009 |
Dec09 |
090908 |
115~072 |
115~093 |
115~046 |
115~061 |
-0~003 |
367,533 |
750,414 |
+13,052 |
Mar10 |
090908 |
115~053 |
115~056 |
115~053 |
115~053 |
-0~003 |
|
|
|
Total Volume and Open Interest |
385,572 |
807,851 |
+7,043 |
2 Year T-Notes(CBOT) |
Sep09 |
090908 |
108~122 |
109~002 |
108~121 |
108~124 |
+0~003 |
13,697 |
32,058 |
-4,340 |
Dec09 |
090908 |
108~039 |
108~049 |
108~036 |
108~042 |
+0~003 |
196,121 |
735,922 |
+16,675 |
Mar10 |
090908 |
108~042 |
108~042 |
108~039 |
108~042 |
+0~003 |
|
|
|
Total Volume and Open Interest |
209,818 |
767,980 |
+12,335 |
Eurodollars(CME) |
Sep09 |
090908 |
99.680 |
99.698 |
99.680 |
99.692 |
+0.017 |
93,906 |
946,955 |
+6,646 |
Dec09 |
090908 |
99.560 |
99.580 |
99.530 |
99.570 |
+0.025 |
181,922 |
924,260 |
-2,167 |
Mar10 |
090908 |
99.310 |
99.375 |
99.310 |
99.350 |
+0.040 |
233,562 |
956,663 |
+8,616 |
Jun10 |
090908 |
98.960 |
99.035 |
98.950 |
99.005 |
+0.045 |
293,430 |
684,804 |
+2,371 |
Sep10 |
090908 |
98.580 |
98.650 |
98.560 |
98.620 |
+0.040 |
350,213 |
716,741 |
+12,755 |
Dec10 |
090908 |
98.185 |
98.245 |
98.165 |
98.210 |
+0.025 |
253,853 |
778,375 |
+11,296 |
Mar11 |
090908 |
97.850 |
97.880 |
97.805 |
97.830 |
+0.005 |
160,912 |
413,880 |
+811 |
Jun11 |
090908 |
97.465 |
97.530 |
97.440 |
97.465 |
-0.005 |
130,734 |
394,871 |
+825 |
Sep11 |
090908 |
97.155 |
97.215 |
97.120 |
97.145 |
-0.010 |
65,596 |
248,251 |
-767 |
Dec11 |
090908 |
96.850 |
96.915 |
96.820 |
96.840 |
-0.020 |
44,613 |
178,939 |
-613 |
Mar12 |
090908 |
96.620 |
96.685 |
96.590 |
96.610 |
-0.020 |
36,503 |
145,736 |
+921 |
Jun12 |
090908 |
96.430 |
96.470 |
96.375 |
96.395 |
-0.020 |
29,057 |
119,884 |
-2,632 |
Sep12 |
090908 |
96.255 |
96.290 |
96.195 |
96.215 |
-0.025 |
8,571 |
69,155 |
-351 |
Dec12 |
090908 |
96.085 |
96.120 |
96.020 |
96.045 |
-0.025 |
7,446 |
59,809 |
-447 |
Mar13 |
090908 |
95.970 |
96.010 |
95.915 |
95.930 |
-0.030 |
5,282 |
61,146 |
-822 |
Jun13 |
090908 |
95.850 |
95.895 |
95.795 |
95.810 |
-0.030 |
5,114 |
30,635 |
-542 |
Sep13 |
090908 |
95.780 |
95.780 |
95.670 |
95.695 |
-0.030 |
3,077 |
40,540 |
+658 |
Dec13 |
090908 |
95.620 |
95.645 |
95.535 |
95.565 |
-0.030 |
3,662 |
28,231 |
+57 |
Total Volume and Open Interest |
1,923,470 |
6,960,848 |
+40,037 |
30 Day Federal Funds(CBOT) |
Sep09 |
090908 |
99.835 |
99.845 |
99.835 |
99.842 |
+0.003 |
1,289 |
38,740 |
+468 |
Oct09 |
090908 |
99.830 |
99.840 |
99.825 |
99.830 |
+0.005 |
2,201 |
36,417 |
+3 |
Nov09 |
090908 |
99.825 |
99.835 |
99.820 |
99.825 |
+0.005 |
3,280 |
47,448 |
+1,047 |
Dec09 |
090908 |
99.825 |
99.835 |
99.820 |
99.825 |
+0.005 |
3,513 |
46,150 |
+1,316 |
Jan10 |
090908 |
99.800 |
99.810 |
99.800 |
99.805 |
+0.005 |
2,075 |
41,829 |
+147 |
Feb10 |
090908 |
99.735 |
99.750 |
99.730 |
99.735 |
unch |
3,612 |
56,858 |
-633 |
Total Volume and Open Interest |
24,926 |
378,183 |
+3,383 |
30 Day Fed Funds(e-CBOT) |
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 |
Feb10 |
090519 |
99.505 |
99.520 |
99.500 |
99.515 |
+0.005 |
2,273 |
23,595 |
+726 |
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(CME) |
Sep09 |
090908 |
99.465 |
99.470 |
99.465 |
99.465 |
-0.005 |
0 |
6,721 |
-9 |
Dec09 |
090908 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
0 |
680 |
-50 |
Mar10 |
090908 |
99.530 |
99.530 |
99.530 |
99.530 |
unch |
0 |
604 |
+0 |
Jun10 |
090908 |
99.525 |
99.525 |
99.525 |
99.525 |
unch |
|
|
|
Sep10 |
090908 |
99.485 |
99.485 |
99.485 |
99.485 |
unch |
|
|
|
Dec10 |
090908 |
99.445 |
99.445 |
99.445 |
99.445 |
unch |
|
|
|
Mar11 |
090908 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Jun11 |
090908 |
99.300 |
99.300 |
99.300 |
99.300 |
unch |
|
|
|
Sep11 |
090908 |
99.300 |
99.300 |
99.300 |
99.300 |
unch |
|
|
|
Dec11 |
090908 |
99.105 |
99.105 |
99.105 |
99.105 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
8,005 |
-59 |
3-Mth Euro-Yen(SGX) |
Dec09 |
090908 |
99.50 |
99.50 |
99.41 |
99.50 |
0.00 |
17 |
4,010 |
+605 |
Mar10 |
090908 |
99.53 |
99.53 |
99.53 |
99.53 |
-0.01 |
0 |
3,686 |
+70 |
Jun10 |
090908 |
99.53 |
99.53 |
99.53 |
99.53 |
0.00 |
50 |
1,902 |
+0 |
Sep10 |
090908 |
99.49 |
99.49 |
99.49 |
99.49 |
0.00 |
0 |
482 |
+0 |
Dec10 |
090908 |
99.44 |
99.44 |
99.44 |
99.44 |
0.00 |
0 |
422 |
+0 |
Mar11 |
090908 |
99.36 |
99.36 |
99.36 |
99.36 |
0.00 |
0 |
412 |
+0 |
Jun11 |
090908 |
99.30 |
99.30 |
99.30 |
99.30 |
0.00 |
0 |
52 |
+0 |
Sep11 |
090908 |
99.30 |
99.30 |
99.30 |
99.30 |
0.00 |
0 |
51 |
+0 |
Total Volume and Open Interest |
184 |
25,344 |
+954 |
Japanese Gov't Bonds(SGX) |
Dec09 |
090908 |
138.44 |
138.78 |
138.36 |
138.69 |
+0.32 |
6,668 |
14,988 |
+3,673 |
Mar10 |
090908 |
138.46 |
138.46 |
138.46 |
138.46 |
+0.32 |
|
|
|
Jun10 |
090908 |
138.46 |
138.46 |
138.46 |
138.46 |
+0.32 |
|
|
|
Total Volume and Open Interest |
12,491 |
21,768 |
-1,363 |
Euro-Bund(EUREX) |
Sep09 |
090908 |
122.97 |
123.00 |
122.67 |
122.75 |
-0.16 |
294,224 |
9,329 |
-126,115 |
Dec09 |
090908 |
121.54 |
121.60 |
121.03 |
121.18 |
-0.30 |
552,547 |
838,025 |
+30,699 |
Mar10 |
090908 |
121.12 |
121.12 |
120.95 |
120.95 |
-0.39 |
3 |
47 |
+0 |
Total Volume and Open Interest |
846,774 |
847,401 |
-95,416 |
Euro-Bobl(EUREX) |
Sep09 |
090908 |
116.86 |
116.90 |
116.70 |
116.72 |
-0.14 |
246,813 |
35,611 |
-87,024 |
Dec09 |
090908 |
115.48 |
115.50 |
115.28 |
115.34 |
-0.11 |
440,297 |
632,848 |
+48,006 |
Mar10 |
090908 |
115.00 |
115.00 |
115.00 |
115.00 |
-0.36 |
|
|
|
Total Volume and Open Interest |
687,110 |
668,459 |
-39,018 |
3-Mth Euribor(EUREX) |
Sep09 |
090908 |
99.230 |
99.235 |
99.230 |
99.230 |
-0.005 |
95 |
17,817 |
+1 |
Dec09 |
090908 |
99.270 |
99.285 |
99.265 |
99.280 |
+0.010 |
2 |
8,648 |
+0 |
Mar10 |
090908 |
99.095 |
99.120 |
99.095 |
99.120 |
+0.010 |
1 |
2,746 |
+1 |
Total Volume and Open Interest |
133 |
36,988 |
+5 |
Long Gilt(LIFFE) |
Sep09 |
090908 |
119~15 |
119~16 |
119~01 |
119~05 |
-0~11 |
3,874 |
51,081 |
-1,554 |
Dec09 |
090908 |
117~25 |
117~29 |
117~13 |
117~18 |
-0~10 |
50,298 |
239,572 |
+735 |
Total Volume and Open Interest |
54,172 |
290,653 |
-819 |
3-Mth Short Sterling(LIFFE) |
Sep09 |
090908 |
99.40 |
99.42 |
99.39 |
99.41 |
+0.01 |
41,415 |
297,914 |
-4,119 |
Dec09 |
090908 |
99.33 |
99.36 |
99.31 |
99.35 |
+0.04 |
54,356 |
350,542 |
+1,200 |
Mar10 |
090908 |
99.00 |
99.04 |
98.97 |
99.02 |
+0.04 |
37,814 |
340,669 |
+2,796 |
Jun10 |
090908 |
98.53 |
98.56 |
98.48 |
98.54 |
+0.03 |
30,090 |
312,174 |
+5,813 |
Sep10 |
090908 |
98.03 |
98.06 |
97.96 |
98.02 |
+0.01 |
28,437 |
277,376 |
-2,843 |
Dec10 |
090908 |
97.53 |
97.56 |
97.45 |
97.51 |
-0.01 |
24,477 |
304,599 |
+229 |
Total Volume and Open Interest |
236,318 |
2,405,255 |
+2,629 |
3-Mth Euribor(LIFFE) |
Sep09 |
090908 |
99.235 |
99.240 |
99.225 |
99.230 |
-0.005 |
74,489 |
592,490 |
+1,728 |
Dec09 |
090908 |
99.260 |
99.290 |
99.255 |
99.280 |
+0.010 |
119,397 |
650,608 |
+21,474 |
Mar10 |
090908 |
99.100 |
99.130 |
99.090 |
99.120 |
+0.010 |
99,349 |
489,935 |
+12,524 |
Total Volume and Open Interest |
601,197 |
3,413,396 |
+51,432 |
3-Mth Aus T-Bills(SFE) |
Sep09 |
090908 |
96.58 |
96.61 |
96.57 |
96.59 |
+0.01 |
25,879 |
50,294 |
-25,774 |
Dec09 |
090908 |
95.97 |
96.03 |
95.97 |
96.03 |
+0.05 |
34,333 |
324,468 |
+9,439 |
Mar10 |
090908 |
95.32 |
95.43 |
95.32 |
95.42 |
+0.09 |
15,812 |
167,663 |
+903 |
Jun10 |
090908 |
94.84 |
94.96 |
94.84 |
94.96 |
+0.11 |
8,088 |
93,421 |
-64 |
Sep10 |
090908 |
94.56 |
94.66 |
94.37 |
94.66 |
+0.10 |
2,747 |
63,455 |
-1 |
Dec10 |
090908 |
94.37 |
94.47 |
94.36 |
94.47 |
+0.10 |
1,506 |
44,556 |
+375 |
Mar11 |
090908 |
94.24 |
94.33 |
94.21 |
94.33 |
+0.10 |
314 |
20,445 |
-10 |
Jun11 |
090908 |
94.12 |
94.20 |
94.09 |
94.20 |
+0.10 |
1,392 |
18,943 |
+927 |
Sep11 |
090908 |
93.99 |
94.08 |
93.98 |
94.08 |
+0.09 |
238 |
6,602 |
-339 |
Dec11 |
090908 |
93.99 |
93.99 |
93.99 |
93.99 |
+0.09 |
0 |
2,941 |
-50 |
Total Volume and Open Interest |
90,334 |
794,746 |
-14,624 |
10-Year Aus T-Bonds(SFE) |
Sep09 |
090908 |
94.52 |
94.60 |
94.51 |
94.59 |
+0.07 |
23,133 |
323,847 |
-734 |
Dec09 |
090908 |
94.47 |
94.52 |
94.46 |
94.52 |
+0.06 |
4,177 |
5,870 |
+3,982 |
Total Volume and Open Interest |
27,310 |
329,717 |
+3,248 |
3-Year Aus T-Bonds(SFE) |
Sep09 |
090908 |
95.00 |
95.10 |
94.98 |
95.09 |
+0.09 |
84,016 |
379,168 |
-6,303 |
Dec09 |
090908 |
94.88 |
94.94 |
94.85 |
94.94 |
+0.09 |
16,128 |
17,595 |
+15,888 |
Total Volume and Open Interest |
100,144 |
396,763 |
+9,585 |
Gold(CMX) |
Oct09 |
090908 |
993.7 |
1008.3 |
991.7 |
998.5 |
+3.1 |
4,364 |
20,056 |
+284 |
Dec09 |
090908 |
994.9 |
1009.7 |
992.6 |
999.8 |
+3.1 |
117,550 |
308,800 |
+12,710 |
Feb10 |
090908 |
995.0 |
1010.0 |
994.7 |
1001.1 |
+3.1 |
601 |
21,227 |
-177 |
Apr10 |
090908 |
996.8 |
1011.7 |
996.2 |
1002.3 |
+3.1 |
524 |
21,801 |
+100 |
Jun10 |
090908 |
998.0 |
1012.3 |
998.0 |
1003.6 |
+3.0 |
232 |
12,329 |
-74 |
Aug10 |
090908 |
1006.7 |
1006.7 |
1005.2 |
1005.2 |
+3.0 |
93 |
7,327 |
-53 |
Oct10 |
090908 |
1013.0 |
1013.0 |
1007.1 |
1007.1 |
+2.9 |
6 |
3,728 |
+6 |
Dec10 |
090908 |
1004.9 |
1018.9 |
1004.4 |
1009.3 |
+2.8 |
713 |
11,917 |
+163 |
Feb11 |
090908 |
1012.1 |
1012.1 |
1012.1 |
1012.1 |
+2.7 |
1 |
1,012 |
+0 |
Apr11 |
090908 |
1015.1 |
1015.1 |
1015.1 |
1015.1 |
+2.6 |
0 |
447 |
+0 |
Jun11 |
090908 |
1018.5 |
1018.5 |
1018.5 |
1018.5 |
+2.5 |
0 |
8,528 |
+0 |
Total Volume and Open Interest |
124,411 |
438,504 |
+13,212 |
Silver(CMX) |
Sep09 |
090908 |
1622.5 |
1679.0 |
1617.0 |
1648.8 |
+22.5 |
164 |
720 |
-358 |
Dec09 |
090908 |
1628.0 |
1686.0 |
1616.5 |
1651.0 |
+22.5 |
30,638 |
85,478 |
+680 |
Mar10 |
090908 |
1621.0 |
1683.0 |
1621.0 |
1654.5 |
+22.4 |
536 |
7,858 |
+222 |
May10 |
090908 |
1656.5 |
1656.5 |
1656.5 |
1656.5 |
+22.4 |
98 |
2,283 |
+70 |
Jul10 |
090908 |
1677.5 |
1680.0 |
1658.4 |
1658.4 |
+22.4 |
327 |
2,821 |
+17 |
Sep10 |
090908 |
1680.0 |
1680.0 |
1660.5 |
1660.5 |
+22.4 |
34 |
2,600 |
+27 |
Dec10 |
090908 |
1648.0 |
1692.0 |
1648.0 |
1664.4 |
+22.4 |
230 |
3,766 |
-6 |
Total Volume and Open Interest |
33,056 |
113,418 |
+1,024 |
Platinum(NYMEX) |
Oct09 |
090908 |
1260.0 |
1293.0 |
1255.2 |
1289.6 |
+30.5 |
2,411 |
22,749 |
+58 |
Jan10 |
090908 |
1264.0 |
1297.8 |
1263.0 |
1294.6 |
+30.9 |
74 |
3,486 |
+45 |
Apr10 |
090908 |
1299.4 |
1299.4 |
1299.4 |
1299.4 |
+30.9 |
1 |
107 |
+0 |
Total Volume and Open Interest |
2,486 |
26,342 |
+103 |
Palladium(NYMEX) |
Sep09 |
090908 |
292.60 |
298.35 |
292.60 |
297.75 |
+2.60 |
34 |
291 |
-22 |
Dec09 |
090908 |
294.50 |
301.00 |
291.00 |
298.60 |
+2.60 |
751 |
21,609 |
+368 |
Mar10 |
090908 |
296.75 |
302.00 |
296.75 |
299.85 |
+2.60 |
1 |
233 |
+0 |
Total Volume and Open Interest |
786 |
22,133 |
+346 |
Copper(CMX) |
Sep09 |
090908 |
283.50 |
295.55 |
283.50 |
293.45 |
+9.10 |
482 |
3,906 |
-199 |
Dec09 |
090908 |
285.95 |
298.10 |
284.40 |
295.60 |
+8.95 |
17,122 |
90,043 |
-746 |
Mar10 |
090908 |
287.05 |
298.25 |
287.05 |
296.05 |
+8.75 |
641 |
9,656 |
+278 |
May10 |
090908 |
294.90 |
297.05 |
294.60 |
295.85 |
+8.40 |
7 |
1,479 |
+6 |
Jul10 |
090908 |
294.85 |
294.85 |
294.85 |
294.85 |
+8.40 |
2 |
1,455 |
+0 |
Total Volume and Open Interest |
18,568 |
115,528 |
-581 |
DJIA Index(CBOT) |
Sep09 |
090908 |
9418 |
9524 |
9418 |
9496 |
+79 |
451 |
11,003 |
+484 |
Dec09 |
090908 |
9373 |
9445 |
9373 |
9437 |
+81 |
38 |
1,908 |
+14 |
Mar10 |
090908 |
9377 |
9377 |
9298 |
9377 |
+79 |
1 |
754 |
+0 |
Jun10 |
090908 |
9324 |
9324 |
9245 |
9324 |
+79 |
|
|
|
Total Volume and Open Interest |
490 |
13,665 |
+498 |
E-mini DJIA Index(CBOT) |
Sep09 |
090908 |
9410 |
9528 |
9401 |
9496 |
+79 |
129,722 |
70,939 |
+1,457 |
Dec09 |
090908 |
9350 |
9458 |
9347 |
9437 |
+81 |
707 |
1,928 |
+154 |
Mar10 |
090908 |
9377 |
9377 |
9377 |
9377 |
+79 |
4 |
35 |
-3 |
Jun10 |
090908 |
9324 |
9324 |
9324 |
9324 |
+79 |
|
|
|
Total Volume and Open Interest |
130,433 |
72,902 |
+1,608 |
S & P 500(CME) |
Sep09 |
090908 |
1013.50 |
1026.80 |
1012.50 |
1025.10 |
+11.20 |
38,196 |
336,787 |
-11,918 |
Dec09 |
090908 |
1021.00 |
1021.20 |
1015.50 |
1020.70 |
+11.20 |
21,739 |
76,359 |
+16,342 |
Mar10 |
090908 |
1016.10 |
1016.10 |
1011.90 |
1016.10 |
+11.20 |
425 |
4,350 |
+15 |
Jun10 |
090908 |
1012.30 |
1012.30 |
1008.10 |
1012.30 |
+11.20 |
0 |
179 |
+0 |
Total Volume and Open Interest |
60,360 |
417,680 |
+4,439 |
S & P 500 E-Mini(Globex) |
Sep09 |
090908 |
1013.50 |
1027.00 |
1012.25 |
1025.00 |
+11.00 |
1,625,973 |
2,489,435 |
-659 |
Dec09 |
090908 |
1010.25 |
1022.50 |
1008.25 |
1020.75 |
+11.25 |
46,328 |
193,195 |
+30,140 |
Total Volume and Open Interest |
1,672,457 |
2,683,268 |
+30,060 |
NASDAQ 100(CME) |
Sep09 |
090908 |
1635.50 |
1656.00 |
1634.50 |
1655.30 |
+19.50 |
3,534 |
22,835 |
+275 |
Dec09 |
090908 |
1645.00 |
1653.00 |
1645.00 |
1653.00 |
+19.70 |
5 |
41 |
+3 |
Mar10 |
090908 |
1652.00 |
1652.00 |
1650.30 |
1652.00 |
+19.70 |
0 |
1 |
+0 |
Total Volume and Open Interest |
3,539 |
22,877 |
+278 |
NASDAQ 100 E-Mini(Globex) |
Sep09 |
090908 |
1635.50 |
1656.80 |
1633.80 |
1655.30 |
+19.50 |
280,186 |
353,599 |
+13,165 |
Dec09 |
090908 |
1633.00 |
1655.50 |
1631.80 |
1653.00 |
+19.70 |
1,730 |
17,644 |
+711 |
Total Volume and Open Interest |
281,917 |
371,256 |
+13,876 |
S & P Midcap 400(CME) |
Sep09 |
090908 |
659.00 |
662.50 |
656.00 |
662.00 |
+10.50 |
17 |
2,914 |
+6 |
Dec09 |
090908 |
659.80 |
659.80 |
655.00 |
659.80 |
+10.50 |
|
|
|
Mar10 |
090908 |
657.80 |
657.80 |
657.30 |
657.80 |
+10.50 |
|
|
|
Total Volume and Open Interest |
17 |
2,914 |
+6 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep09 |
090908 |
10315 |
10440 |
10250 |
10420 |
+85 |
9,984 |
36,746 |
-116 |
Dec09 |
090908 |
10410 |
10500 |
10405 |
10485 |
+105 |
426 |
1,415 |
+252 |
Total Volume and Open Interest |
10,410 |
38,161 |
+136 |
Nikkei 225(SGX) |
Sep09 |
090908 |
10315 |
10410 |
10300 |
10400 |
+100 |
71,630 |
245,674 |
+8,118 |
Dec09 |
090908 |
10280 |
10380 |
10270 |
10370 |
+105 |
11,826 |
55,729 |
+37,413 |
Mar10 |
090908 |
10375 |
10375 |
10375 |
10375 |
+95 |
0 |
195 |
+0 |
Total Volume and Open Interest |
83,507 |
306,367 |
+48,915 |
CAC 40(EURONEXT) |
Sep09 |
090908 |
3654.5 |
3678.0 |
3641.5 |
3660.5 |
+9.5 |
75,177 |
465,317 |
-19,931 |
Oct09 |
090908 |
3654.0 |
3676.5 |
3643.0 |
3660.5 |
+10.0 |
11,841 |
27,148 |
+9,213 |
Nov09 |
090908 |
3644.5 |
3644.5 |
3644.5 |
3644.5 |
+9.5 |
|
|
|
Total Volume and Open Interest |
87,058 |
495,113 |
-10,682 |
Hang Seng Index(HKFE) |
Sep09 |
090908 |
20499 |
21102 |
20482 |
21062 |
+429 |
63,092 |
90,276 |
+1,570 |
Oct09 |
090908 |
20502 |
21081 |
20500 |
21051 |
+437 |
877 |
995 |
+282 |
Total Volume and Open Interest |
64,583 |
94,115 |
+2,333 |
DAX(EUREX) |
Sep09 |
090908 |
5473.0 |
5504.0 |
5454.5 |
5481.5 |
+26.5 |
63,442 |
137,111 |
-5,078 |
Dec09 |
090908 |
5472.0 |
5503.5 |
5460.0 |
5485.0 |
+27.0 |
3,206 |
33,456 |
+2,363 |
Mar10 |
090908 |
5476.0 |
5507.0 |
5468.0 |
5488.5 |
+26.0 |
149 |
1,813 |
-18 |
Total Volume and Open Interest |
66,797 |
172,380 |
-2,733 |
FT-SE 100(EURONEXT) |
Sep09 |
090908 |
4950.00 |
4968.50 |
4922.50 |
4950.50 |
+22.00 |
59,781 |
631,125 |
-2,236 |
Dec09 |
090908 |
4916.00 |
4935.00 |
4893.00 |
4917.00 |
+22.00 |
8,962 |
34,295 |
+10,953 |
Mar10 |
090908 |
4886.00 |
4886.00 |
4872.50 |
4877.00 |
+21.50 |
4 |
1,169 |
-1 |
Total Volume and Open Interest |
68,747 |
666,744 |
+8,716 |
SPI 200(SFE) |
Sep09 |
090908 |
4474.0 |
4534.0 |
4467.0 |
4533.0 |
+66.0 |
29,604 |
205,925 |
+791 |
Dec09 |
090908 |
4484.0 |
4543.0 |
4484.0 |
4543.0 |
+68.0 |
933 |
5,375 |
+473 |
Mar10 |
090908 |
4512.0 |
4530.0 |
4512.0 |
4530.0 |
+69.0 |
9 |
4,569 |
+3 |
Total Volume and Open Interest |
30,548 |
217,074 |
+1,267 |
GSCI(CME) |
Sep09 |
090908 |
449.50 |
455.50 |
447.00 |
453.25 |
+16.25 |
788 |
16,359 |
-327 |
Oct09 |
090908 |
458.00 |
463.00 |
456.00 |
461.50 |
+16.50 |
214 |
359 |
+207 |
Nov09 |
090908 |
466.00 |
468.00 |
465.00 |
466.00 |
+13.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,002 |
16,719 |
-120 |
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. |
|
|