|
MRCI's End of Day Prices |
Daily Futures Price Listing Thu October 01, 2009 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov09 |
091001 |
924.75 |
932.75 |
914.75 |
918.00 |
-9.00 |
81,552 |
242,251 |
+4,848 |
Jan10 |
091001 |
930.50 |
938.50 |
920.75 |
924.25 |
-9.25 |
18,027 |
81,444 |
+5,143 |
Mar10 |
091001 |
932.00 |
937.00 |
921.00 |
924.75 |
-8.75 |
5,441 |
34,115 |
+297 |
May10 |
091001 |
925.00 |
932.75 |
916.00 |
920.75 |
-7.25 |
4,347 |
25,214 |
-511 |
Jul10 |
091001 |
927.50 |
933.00 |
916.50 |
921.50 |
-7.50 |
6,984 |
31,131 |
+39 |
Aug10 |
091001 |
916.25 |
923.00 |
916.25 |
916.50 |
-6.50 |
66 |
346 |
+30 |
Sep10 |
091001 |
906.00 |
912.00 |
906.00 |
908.00 |
-4.00 |
47 |
162 |
+20 |
Nov10 |
091001 |
900.00 |
910.00 |
897.00 |
903.50 |
-0.50 |
2,849 |
31,231 |
+505 |
Jan11 |
091001 |
907.25 |
910.00 |
907.25 |
909.50 |
-0.50 |
2 |
214 |
+2 |
Mar11 |
091001 |
912.00 |
913.00 |
912.00 |
912.00 |
-1.00 |
0 |
45 |
+0 |
May11 |
091001 |
912.00 |
913.00 |
912.00 |
912.00 |
-1.00 |
0 |
2 |
+0 |
Jul11 |
091001 |
912.50 |
914.00 |
912.50 |
913.50 |
-0.50 |
0 |
18 |
+0 |
Aug11 |
091001 |
912.00 |
913.00 |
912.00 |
912.00 |
-1.00 |
|
|
|
Sep11 |
091001 |
910.00 |
911.00 |
910.00 |
910.00 |
-1.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
119,316 |
447,375 |
+10,374 |
Soybean Meal(CBOT) |
Oct09 |
091001 |
288.70 |
289.50 |
280.30 |
284.70 |
-4.00 |
5,899 |
9,912 |
-1,366 |
Dec09 |
091001 |
285.30 |
286.70 |
279.80 |
280.80 |
-4.70 |
27,155 |
73,738 |
-274 |
Jan10 |
091001 |
281.70 |
283.70 |
276.90 |
278.00 |
-4.70 |
2,265 |
13,712 |
+109 |
Mar10 |
091001 |
277.20 |
279.60 |
273.40 |
274.60 |
-4.50 |
1,665 |
14,178 |
-161 |
May10 |
091001 |
273.50 |
275.50 |
269.40 |
270.70 |
-3.90 |
1,957 |
14,025 |
+89 |
Jul10 |
091001 |
274.00 |
274.70 |
269.40 |
271.00 |
-3.30 |
2,500 |
9,524 |
+175 |
Aug10 |
091001 |
273.90 |
274.50 |
270.50 |
271.30 |
-3.00 |
220 |
2,341 |
-40 |
Sep10 |
091001 |
273.00 |
273.00 |
268.50 |
270.00 |
-2.00 |
104 |
2,458 |
+15 |
Oct10 |
091001 |
265.80 |
265.80 |
263.00 |
264.00 |
-1.30 |
38 |
2,067 |
+24 |
Dec10 |
091001 |
264.70 |
265.10 |
262.00 |
263.50 |
-1.00 |
280 |
6,967 |
+81 |
Total Volume and Open Interest |
42,084 |
149,550 |
-1,348 |
Soybean Oil(CBOT) |
Oct09 |
091001 |
33.96 |
34.55 |
33.90 |
34.25 |
+0.28 |
13,522 |
5,971 |
-3,973 |
Dec09 |
091001 |
34.23 |
34.90 |
34.20 |
34.59 |
+0.26 |
46,612 |
123,668 |
+3 |
Jan10 |
091001 |
34.75 |
35.29 |
34.63 |
35.01 |
+0.26 |
6,524 |
31,433 |
+860 |
Mar10 |
091001 |
35.11 |
35.61 |
35.09 |
35.37 |
+0.26 |
3,945 |
16,199 |
+178 |
May10 |
091001 |
35.42 |
35.93 |
35.29 |
35.66 |
+0.24 |
1,817 |
10,233 |
-627 |
Jul10 |
091001 |
35.62 |
36.19 |
35.49 |
35.91 |
+0.25 |
1,883 |
10,232 |
+83 |
Aug10 |
091001 |
35.76 |
36.24 |
35.65 |
36.00 |
+0.24 |
123 |
906 |
-46 |
Sep10 |
091001 |
35.86 |
36.34 |
35.86 |
36.09 |
+0.23 |
17 |
564 |
-9 |
Oct10 |
091001 |
36.39 |
36.48 |
35.93 |
36.18 |
+0.25 |
26 |
482 |
-14 |
Dec10 |
091001 |
36.51 |
36.69 |
36.13 |
36.38 |
+0.25 |
549 |
9,894 |
-56 |
Total Volume and Open Interest |
75,018 |
209,594 |
-3,601 |
Canola(WCE) |
Nov09 |
091001 |
378.0 |
382.9 |
376.3 |
382.2 |
+2.6 |
8,512 |
58,202 |
-1,184 |
Jan10 |
091001 |
386.5 |
388.8 |
383.0 |
388.2 |
+2.2 |
5,186 |
37,719 |
+3,025 |
Mar10 |
091001 |
386.6 |
392.2 |
386.3 |
391.7 |
+3.7 |
30 |
3,145 |
+10 |
May10 |
091001 |
392.6 |
396.5 |
390.2 |
395.8 |
+2.3 |
120 |
776 |
+20 |
Jul10 |
091001 |
396.0 |
401.9 |
396.0 |
400.9 |
+6.4 |
0 |
1,052 |
+0 |
Total Volume and Open Interest |
13,848 |
101,034 |
+1,871 |
Corn(CBOT) |
Dec09 |
091001 |
341.25 |
346.00 |
337.50 |
340.50 |
-3.50 |
99,522 |
501,479 |
-1,445 |
Mar10 |
091001 |
354.25 |
358.50 |
350.00 |
353.25 |
-3.50 |
17,770 |
155,602 |
+1,639 |
May10 |
091001 |
363.25 |
367.00 |
359.25 |
362.00 |
-3.75 |
4,515 |
34,315 |
+715 |
Jul10 |
091001 |
370.25 |
375.00 |
367.50 |
370.25 |
-3.50 |
7,633 |
62,877 |
+1,002 |
Sep10 |
091001 |
377.25 |
382.00 |
376.00 |
378.50 |
-3.25 |
1,963 |
12,909 |
+147 |
Dec10 |
091001 |
390.00 |
394.00 |
386.25 |
389.00 |
-3.75 |
4,465 |
74,874 |
-119 |
Mar11 |
091001 |
402.75 |
405.00 |
399.00 |
400.75 |
-3.75 |
79 |
2,358 |
+38 |
May11 |
091001 |
409.00 |
412.75 |
409.00 |
409.00 |
-3.75 |
3 |
243 |
+1 |
Jul11 |
091001 |
417.00 |
417.75 |
413.50 |
414.50 |
-3.25 |
4 |
1,622 |
+3 |
Sep11 |
091001 |
406.00 |
409.25 |
406.00 |
406.00 |
-3.25 |
10 |
224 |
+0 |
Total Volume and Open Interest |
136,042 |
853,077 |
+1,986 |
Wheat(CBOT) |
Dec09 |
091001 |
452.00 |
454.00 |
445.50 |
452.75 |
-4.75 |
41,782 |
203,140 |
+401 |
Mar10 |
091001 |
472.75 |
474.00 |
466.00 |
472.50 |
-4.50 |
8,707 |
49,463 |
+144 |
May10 |
091001 |
478.75 |
489.25 |
478.75 |
484.75 |
-4.50 |
2,996 |
8,112 |
-425 |
Jul10 |
091001 |
498.00 |
498.00 |
488.75 |
496.75 |
-6.50 |
6,835 |
47,189 |
+1,204 |
Sep10 |
091001 |
507.50 |
518.75 |
506.25 |
510.75 |
-8.00 |
380 |
1,012 |
+136 |
Dec10 |
091001 |
538.00 |
538.00 |
528.75 |
536.50 |
-6.75 |
3,335 |
23,039 |
-441 |
Total Volume and Open Interest |
64,412 |
333,314 |
+1,158 |
Wheat(KCBT) |
Dec09 |
091001 |
471.75 |
473.25 |
463.75 |
469.50 |
-7.00 |
10,535 |
58,622 |
-946 |
Mar10 |
091001 |
484.50 |
488.00 |
479.75 |
485.75 |
-6.75 |
1,886 |
21,398 |
-271 |
May10 |
091001 |
496.00 |
497.50 |
492.00 |
496.75 |
-7.25 |
196 |
4,705 |
+44 |
Jul10 |
091001 |
510.25 |
510.25 |
504.00 |
508.25 |
-7.25 |
1,152 |
18,077 |
-203 |
Sep10 |
091001 |
518.75 |
520.75 |
515.50 |
519.75 |
-7.25 |
173 |
1,074 |
+31 |
Dec10 |
091001 |
541.25 |
541.25 |
533.00 |
537.75 |
-7.25 |
1,987 |
17,035 |
-174 |
Total Volume and Open Interest |
15,931 |
121,123 |
-1,517 |
Wheat(MGE) |
Dec09 |
091001 |
488.00 |
489.50 |
480.50 |
487.75 |
-4.00 |
3,992 |
21,704 |
+526 |
Mar10 |
091001 |
503.50 |
504.75 |
496.75 |
503.75 |
-2.00 |
1,111 |
10,025 |
+281 |
May10 |
091001 |
510.75 |
515.50 |
507.75 |
514.50 |
-5.50 |
212 |
3,632 |
+68 |
Jul10 |
091001 |
525.75 |
526.50 |
518.25 |
524.50 |
-6.50 |
286 |
6,613 |
+45 |
Sep10 |
091001 |
535.25 |
536.75 |
529.75 |
535.25 |
-7.75 |
207 |
1,893 |
+98 |
Total Volume and Open Interest |
6,119 |
46,965 |
+1,050 |
Oats(CBOT) |
Dec09 |
091001 |
233.00 |
237.50 |
223.00 |
224.00 |
-9.00 |
1,166 |
9,607 |
-146 |
Mar10 |
091001 |
245.25 |
248.00 |
236.75 |
237.50 |
-9.00 |
148 |
3,634 |
+107 |
May10 |
091001 |
246.00 |
255.50 |
246.00 |
246.00 |
-9.50 |
4 |
14 |
-1 |
Jul10 |
091001 |
255.00 |
265.00 |
255.00 |
255.00 |
-10.00 |
0 |
4 |
+0 |
Total Volume and Open Interest |
1,318 |
13,260 |
-40 |
Rough Rice(CBOT) |
Nov09 |
091001 |
13.31 |
13.38 |
13.19 |
13.31 |
-0.01 |
713 |
6,717 |
-508 |
Jan10 |
091001 |
13.57 |
13.57 |
13.45 |
13.56 |
-0.01 |
429 |
2,255 |
+271 |
Mar10 |
091001 |
13.80 |
13.81 |
13.70 |
13.80 |
-0.02 |
11 |
1,151 |
-5 |
May10 |
091001 |
14.05 |
14.05 |
14.05 |
14.05 |
unch |
2 |
393 |
+0 |
Total Volume and Open Interest |
1,166 |
11,047 |
-234 |
Live Cattle(CME) |
Oct09 |
091001 |
85.700 |
85.930 |
83.950 |
84.100 |
-1.500 |
10,311 |
28,657 |
-1,784 |
Dec09 |
091001 |
86.150 |
86.500 |
84.730 |
84.980 |
-1.155 |
20,759 |
121,604 |
+2,081 |
Feb10 |
091001 |
86.450 |
86.750 |
85.230 |
85.330 |
-1.055 |
9,457 |
52,044 |
-122 |
Apr10 |
091001 |
88.500 |
88.680 |
87.330 |
87.480 |
-1.200 |
4,980 |
35,496 |
+2,194 |
Jun10 |
091001 |
84.980 |
85.080 |
83.750 |
83.930 |
-0.920 |
424 |
14,105 |
+83 |
Aug10 |
091001 |
84.785 |
85.000 |
84.500 |
84.550 |
-1.150 |
132 |
2,352 |
+66 |
Total Volume and Open Interest |
46,192 |
257,605 |
+2,568 |
Feeder Cattle(CME) |
Oct09 |
091001 |
96.550 |
96.750 |
94.500 |
94.950 |
-1.550 |
856 |
5,061 |
-445 |
Nov09 |
091001 |
96.750 |
96.980 |
94.635 |
94.930 |
-1.705 |
2,261 |
13,659 |
+342 |
Jan10 |
091001 |
97.500 |
97.650 |
94.700 |
95.885 |
-1.615 |
880 |
5,021 |
+157 |
Mar10 |
091001 |
98.200 |
98.250 |
96.300 |
96.850 |
-1.050 |
135 |
1,452 |
+48 |
Apr10 |
091001 |
99.200 |
99.200 |
97.600 |
97.830 |
-1.220 |
54 |
474 |
+8 |
May10 |
091001 |
100.000 |
100.000 |
98.330 |
98.900 |
-1.000 |
41 |
927 |
+13 |
Aug10 |
091001 |
101.000 |
101.000 |
99.500 |
99.950 |
-0.650 |
23 |
205 |
+4 |
Total Volume and Open Interest |
4,250 |
26,799 |
+127 |
Lean Hogs(CME) |
Oct09 |
091001 |
49.785 |
50.400 |
48.900 |
49.430 |
-0.650 |
4,435 |
12,867 |
-349 |
Dec09 |
091001 |
49.350 |
50.200 |
48.300 |
48.630 |
-0.970 |
15,928 |
72,618 |
+1,576 |
Feb10 |
091001 |
56.700 |
57.380 |
55.750 |
56.035 |
-0.865 |
2,736 |
28,861 |
-95 |
Apr10 |
091001 |
61.850 |
62.250 |
60.700 |
61.180 |
-0.720 |
1,029 |
15,561 |
+41 |
May10 |
091001 |
68.000 |
68.500 |
67.900 |
68.400 |
-0.600 |
43 |
936 |
-7 |
Jun10 |
091001 |
71.000 |
71.050 |
70.000 |
70.150 |
-1.000 |
1,121 |
9,654 |
+402 |
Jul10 |
091001 |
70.600 |
70.635 |
69.885 |
70.050 |
-1.085 |
73 |
2,337 |
+6 |
Aug10 |
091001 |
70.135 |
70.500 |
69.650 |
69.900 |
-0.750 |
123 |
1,582 |
+37 |
Total Volume and Open Interest |
25,595 |
145,291 |
+1,679 |
Class III Milk(CME) |
Oct09 |
091001 |
12.60 |
12.76 |
12.58 |
12.72 |
+0.14 |
101 |
3,769 |
+20 |
Nov09 |
091001 |
13.41 |
13.88 |
13.26 |
13.75 |
+0.28 |
160 |
3,981 |
+14 |
Dec09 |
091001 |
13.93 |
14.28 |
13.93 |
14.18 |
+0.21 |
160 |
4,012 |
+35 |
Jan10 |
091001 |
14.10 |
14.32 |
14.05 |
14.24 |
+0.19 |
121 |
1,842 |
+28 |
Feb10 |
091001 |
14.35 |
14.45 |
14.22 |
14.36 |
+0.09 |
29 |
1,239 |
+5 |
Total Volume and Open Interest |
725 |
24,859 |
+129 |
Cocoa(ICE) |
Dec09 |
091001 |
3140 |
3155 |
3070 |
3092 |
-48 |
8,761 |
59,836 |
+652 |
Mar10 |
091001 |
3152 |
3176 |
3097 |
3116 |
-45 |
1,583 |
35,719 |
+507 |
May10 |
091001 |
3171 |
3185 |
3121 |
3126 |
-46 |
361 |
10,984 |
+218 |
Jul10 |
091001 |
3163 |
3163 |
3121 |
3121 |
-45 |
166 |
4,580 |
+106 |
Sep10 |
091001 |
3121 |
3121 |
3121 |
3121 |
-43 |
67 |
3,685 |
+54 |
Dec10 |
091001 |
3129 |
3129 |
3129 |
3129 |
-46 |
58 |
2,060 |
+33 |
Mar11 |
091001 |
3119 |
3119 |
3119 |
3119 |
-63 |
435 |
4,220 |
+407 |
Total Volume and Open Interest |
11,438 |
125,272 |
+1,983 |
Coffee "C"(ICE) |
Dec09 |
091001 |
127.50 |
129.75 |
125.90 |
126.70 |
-1.10 |
6,464 |
61,225 |
+219 |
Mar10 |
091001 |
130.25 |
132.50 |
128.90 |
129.60 |
-1.10 |
890 |
19,135 |
-129 |
May10 |
091001 |
131.50 |
134.00 |
131.50 |
131.50 |
-1.10 |
483 |
9,413 |
+214 |
Jul10 |
091001 |
133.45 |
136.00 |
133.35 |
133.35 |
-1.10 |
112 |
2,969 |
+36 |
Sep10 |
091001 |
135.30 |
137.70 |
135.20 |
135.20 |
-1.05 |
52 |
3,544 |
-29 |
Dec10 |
091001 |
140.20 |
140.20 |
137.85 |
137.85 |
-1.05 |
4 |
2,091 |
-1 |
Total Volume and Open Interest |
8,115 |
99,249 |
+309 |
Orange Juice(ICE) |
Nov09 |
091001 |
91.50 |
93.30 |
91.50 |
92.35 |
+0.85 |
1,375 |
18,747 |
-719 |
Jan10 |
091001 |
95.25 |
96.50 |
95.25 |
95.80 |
+0.80 |
1,095 |
5,672 |
+859 |
Mar10 |
091001 |
99.15 |
99.65 |
99.15 |
99.20 |
+0.70 |
296 |
3,525 |
+247 |
May10 |
091001 |
102.40 |
102.70 |
102.40 |
102.70 |
+0.55 |
4 |
508 |
+4 |
Jul10 |
091001 |
106.00 |
106.00 |
105.85 |
105.85 |
+0.80 |
1 |
122 |
+1 |
Sep10 |
091001 |
107.60 |
107.60 |
107.60 |
107.60 |
+0.70 |
0 |
1 |
+0 |
Total Volume and Open Interest |
2,771 |
28,757 |
+392 |
Sugar #11(ICE) |
Mar10 |
091001 |
25.30 |
25.37 |
24.43 |
24.64 |
-0.75 |
69,536 |
372,867 |
+3,175 |
May10 |
091001 |
24.04 |
24.16 |
23.28 |
23.49 |
-0.69 |
16,027 |
85,875 |
+716 |
Jul10 |
091001 |
22.50 |
22.57 |
21.64 |
21.91 |
-0.66 |
9,379 |
118,664 |
+184 |
Oct10 |
091001 |
21.45 |
21.45 |
20.65 |
20.91 |
-0.53 |
5,010 |
83,799 |
+487 |
Mar11 |
091001 |
20.40 |
20.62 |
20.13 |
20.30 |
-0.43 |
1,189 |
46,141 |
+286 |
Total Volume and Open Interest |
103,065 |
763,137 |
-21,562 |
London Cocoa(LCE) |
Dec09 |
091001 |
2083 |
2090 |
2046 |
2053 |
-32 |
6,679 |
56,996 |
+2,041 |
Mar10 |
091001 |
2098 |
2108 |
2065 |
2071 |
-29 |
2,353 |
33,624 |
+633 |
May10 |
091001 |
2115 |
2126 |
2084 |
2088 |
-30 |
1,214 |
43,678 |
+661 |
Jul10 |
091001 |
2059 |
2068 |
2031 |
2031 |
-28 |
249 |
9,796 |
+79 |
Sep10 |
091001 |
2050 |
2050 |
2016 |
2016 |
-34 |
1,075 |
3,579 |
+80 |
Dec10 |
091001 |
2025 |
2029 |
2002 |
2002 |
-35 |
94 |
1,079 |
+28 |
Mar11 |
091001 |
2020 |
2030 |
1996 |
1996 |
-34 |
1,151 |
6,165 |
+518 |
Total Volume and Open Interest |
8,436 |
152,251 |
+0 |
London Sugar(LCE) |
Dec09 |
091001 |
620.00 |
621.00 |
603.20 |
609.30 |
-8.70 |
2,650 |
25,959 |
-102 |
Mar10 |
091001 |
639.90 |
640.50 |
623.20 |
628.90 |
-8.60 |
1,926 |
29,196 |
+725 |
May10 |
091001 |
620.00 |
621.00 |
604.30 |
608.90 |
-9.60 |
300 |
8,072 |
+108 |
Aug10 |
091001 |
591.30 |
591.30 |
573.20 |
577.90 |
-10.10 |
207 |
7,062 |
-46 |
Oct10 |
091001 |
560.60 |
561.50 |
547.00 |
548.90 |
-9.10 |
181 |
3,668 |
+56 |
Total Volume and Open Interest |
5,347 |
74,908 |
+740 |
Cotton(ICE) |
Oct09 |
091001 |
60.25 |
60.75 |
59.84 |
59.84 |
-1.50 |
5 |
56 |
-1 |
Dec09 |
091001 |
62.71 |
62.81 |
60.99 |
61.34 |
-1.50 |
11,149 |
104,007 |
-1,111 |
Mar10 |
091001 |
64.72 |
64.90 |
63.16 |
63.56 |
-1.44 |
687 |
30,263 |
-178 |
May10 |
091001 |
64.87 |
64.87 |
64.87 |
64.87 |
-1.40 |
148 |
3,332 |
+90 |
Jul10 |
091001 |
65.85 |
65.85 |
65.84 |
65.84 |
-1.45 |
92 |
4,007 |
+47 |
Oct10 |
091001 |
66.74 |
66.74 |
66.74 |
66.74 |
-1.45 |
8 |
70 |
+0 |
Total Volume and Open Interest |
12,151 |
146,055 |
-1,136 |
Lumber(CME) |
Nov09 |
091001 |
170.3 |
173.4 |
169.2 |
171.7 |
+3.0 |
1,611 |
6,105 |
-229 |
Jan10 |
091001 |
191.7 |
194.7 |
190.5 |
190.5 |
-1.7 |
1,286 |
4,393 |
+665 |
Mar10 |
091001 |
205.9 |
206.7 |
203.6 |
205.9 |
+1.9 |
11 |
160 |
+1 |
May10 |
091001 |
216.0 |
216.0 |
216.0 |
216.0 |
-1.9 |
0 |
17 |
+0 |
Total Volume and Open Interest |
2,908 |
10,678 |
+437 |
Crude Oil(NYM) |
Nov09 |
091001 |
70.40 |
71.39 |
69.13 |
70.82 |
+0.21 |
386,690 |
300,090 |
-3,291 |
Dec09 |
091001 |
70.60 |
71.75 |
69.52 |
71.20 |
+0.26 |
134,157 |
196,373 |
+2,302 |
Jan10 |
091001 |
70.89 |
72.06 |
69.98 |
71.63 |
+0.32 |
38,886 |
75,161 |
+3,769 |
Feb10 |
091001 |
71.28 |
72.50 |
70.38 |
72.07 |
+0.36 |
13,223 |
31,961 |
+526 |
Mar10 |
091001 |
71.81 |
72.63 |
71.11 |
72.57 |
+0.35 |
10,036 |
29,077 |
-176 |
Apr10 |
091001 |
72.55 |
73.37 |
71.97 |
73.10 |
+0.31 |
5,770 |
17,496 |
+665 |
May10 |
091001 |
73.62 |
73.62 |
73.62 |
73.62 |
+0.27 |
4,445 |
17,907 |
+610 |
Jun10 |
091001 |
73.25 |
74.65 |
72.85 |
74.11 |
+0.21 |
18,583 |
89,070 |
+5,082 |
Jul10 |
091001 |
74.45 |
74.75 |
73.25 |
74.50 |
+0.17 |
2,651 |
29,111 |
-87 |
Aug10 |
091001 |
74.64 |
74.79 |
73.82 |
74.79 |
+0.15 |
1,682 |
11,936 |
-102 |
Sep10 |
091001 |
74.70 |
75.09 |
74.00 |
75.09 |
+0.13 |
1,733 |
20,760 |
+129 |
Oct10 |
091001 |
75.68 |
75.68 |
75.40 |
75.40 |
+0.11 |
1,240 |
12,242 |
+336 |
Nov10 |
091001 |
75.96 |
76.52 |
75.73 |
75.73 |
+0.09 |
1,340 |
14,888 |
-60 |
Dec10 |
091001 |
75.48 |
76.68 |
74.73 |
76.06 |
+0.07 |
20,813 |
106,756 |
+668 |
Jan11 |
091001 |
76.26 |
76.26 |
76.26 |
76.26 |
+0.07 |
199 |
13,341 |
-98 |
Feb11 |
091001 |
76.45 |
76.45 |
76.45 |
76.45 |
+0.09 |
126 |
6,644 |
-10 |
Total Volume and Open Interest |
651,716 |
1,190,853 |
+12,378 |
e-miNY Crude Oil(NYM) |
Oct09 |
090921 |
72.050 |
72.200 |
68.975 |
69.700 |
-2.350 |
7,352 |
3,357 |
-509 |
Nov09 |
091001 |
70.450 |
71.400 |
69.150 |
70.825 |
+0.225 |
21,020 |
5,766 |
+1,349 |
Dec09 |
091001 |
70.700 |
71.600 |
69.500 |
71.200 |
+0.250 |
640 |
847 |
+114 |
Jan10 |
091001 |
70.700 |
71.625 |
70.025 |
71.625 |
+0.325 |
54 |
220 |
+9 |
Feb10 |
091001 |
71.300 |
72.075 |
71.300 |
72.075 |
+0.375 |
5 |
112 |
-1 |
Mar10 |
091001 |
72.575 |
72.575 |
72.575 |
72.575 |
+0.350 |
45 |
46 |
+40 |
Apr10 |
091001 |
73.100 |
73.100 |
73.100 |
73.100 |
+0.300 |
4 |
2 |
+2 |
May10 |
091001 |
73.625 |
73.625 |
73.625 |
73.625 |
+0.275 |
1 |
2 |
+0 |
Jun10 |
091001 |
74.100 |
74.100 |
74.100 |
74.100 |
+0.200 |
1 |
8 |
+0 |
Jul10 |
091001 |
74.500 |
74.500 |
74.500 |
74.500 |
+0.175 |
0 |
1 |
+0 |
Total Volume and Open Interest |
21,770 |
7,087 |
+1,513 |
Heating Oil(NYM) |
Nov09 |
091001 |
183.00 |
184.96 |
179.38 |
182.74 |
-0.50 |
59,813 |
68,302 |
-1,829 |
Dec09 |
091001 |
185.09 |
187.80 |
182.24 |
185.60 |
-0.30 |
25,210 |
58,088 |
-1,405 |
Jan10 |
091001 |
187.13 |
190.21 |
185.59 |
188.69 |
-0.13 |
9,265 |
37,133 |
+697 |
Feb10 |
091001 |
189.16 |
192.10 |
188.50 |
191.00 |
-0.09 |
2,798 |
17,810 |
+183 |
Mar10 |
091001 |
191.20 |
194.25 |
189.56 |
192.50 |
-0.14 |
2,619 |
15,761 |
+488 |
Apr10 |
091001 |
192.37 |
193.37 |
190.50 |
193.37 |
-0.20 |
1,422 |
12,193 |
+10 |
May10 |
091001 |
191.12 |
194.42 |
191.12 |
194.42 |
-0.25 |
1,527 |
11,435 |
-195 |
Jun10 |
091001 |
194.00 |
197.38 |
192.59 |
195.52 |
-0.30 |
4,434 |
22,678 |
+202 |
Jul10 |
091001 |
197.27 |
197.27 |
197.27 |
197.27 |
-0.30 |
1,146 |
6,857 |
-294 |
Aug10 |
091001 |
199.40 |
199.40 |
199.10 |
199.37 |
-0.30 |
526 |
3,324 |
-64 |
Sep10 |
091001 |
201.67 |
201.67 |
201.67 |
201.67 |
-0.30 |
234 |
5,905 |
-13 |
Oct10 |
091001 |
203.97 |
203.97 |
203.97 |
203.97 |
-0.30 |
212 |
2,372 |
+16 |
Total Volume and Open Interest |
111,590 |
303,548 |
-7,888 |
Gasoline(NYMEX) |
Nov09 |
091001 |
174.61 |
178.24 |
172.50 |
175.79 |
+0.63 |
51,939 |
83,671 |
+356 |
Dec09 |
091001 |
175.69 |
179.10 |
173.98 |
177.32 |
+0.79 |
20,003 |
33,812 |
+462 |
Jan10 |
091001 |
178.48 |
181.05 |
176.30 |
179.72 |
+0.79 |
6,193 |
23,917 |
-271 |
Feb10 |
091001 |
179.89 |
182.60 |
179.35 |
182.15 |
+0.74 |
2,291 |
7,614 |
+376 |
Mar10 |
091001 |
185.08 |
185.31 |
181.60 |
184.59 |
+0.67 |
2,024 |
13,078 |
+444 |
Apr10 |
091001 |
197.78 |
198.05 |
194.30 |
197.13 |
+0.58 |
1,226 |
7,270 |
-122 |
May10 |
091001 |
196.40 |
198.23 |
196.15 |
198.23 |
+0.58 |
1,146 |
4,291 |
+158 |
Jun10 |
091001 |
198.34 |
198.98 |
196.52 |
198.98 |
+0.55 |
1,143 |
5,617 |
-229 |
Jul10 |
091001 |
197.32 |
199.13 |
197.00 |
199.13 |
+0.45 |
141 |
1,595 |
+18 |
Aug10 |
091001 |
198.78 |
198.78 |
198.78 |
198.78 |
+0.45 |
318 |
1,673 |
+165 |
Total Volume and Open Interest |
86,579 |
190,662 |
-3,866 |
e-miNY RBOB Gasoline(NYM) |
Nov09 |
091001 |
175.79 |
175.79 |
175.79 |
175.79 |
+0.63 |
1 |
3 |
+1 |
Dec09 |
091001 |
177.32 |
177.32 |
177.32 |
177.32 |
+0.79 |
0 |
4 |
+0 |
Jan10 |
091001 |
179.72 |
179.72 |
179.72 |
179.72 |
+0.79 |
|
|
|
Feb10 |
091001 |
182.15 |
182.15 |
182.15 |
182.15 |
+0.74 |
|
|
|
Total Volume and Open Interest |
1 |
7 |
+1 |
Natural Gas(NYM) |
Nov09 |
091001 |
4.825 |
4.825 |
4.439 |
4.466 |
-0.375 |
107,678 |
163,930 |
-4,348 |
Dec09 |
091001 |
5.642 |
5.650 |
5.306 |
5.327 |
-0.347 |
29,089 |
69,156 |
+163 |
Jan10 |
091001 |
5.929 |
5.929 |
5.619 |
5.637 |
-0.328 |
16,549 |
76,881 |
+106 |
Feb10 |
091001 |
5.918 |
5.918 |
5.663 |
5.696 |
-0.295 |
4,117 |
24,237 |
+312 |
Mar10 |
091001 |
5.878 |
5.878 |
5.629 |
5.658 |
-0.279 |
5,406 |
47,245 |
+865 |
Apr10 |
091001 |
5.802 |
5.802 |
5.626 |
5.653 |
-0.256 |
6,455 |
40,199 |
-725 |
May10 |
091001 |
5.824 |
5.824 |
5.672 |
5.703 |
-0.241 |
3,401 |
21,868 |
-898 |
Jun10 |
091001 |
5.963 |
5.963 |
5.742 |
5.788 |
-0.224 |
2,004 |
11,658 |
+206 |
Jul10 |
091001 |
5.988 |
5.988 |
5.845 |
5.883 |
-0.216 |
618 |
11,608 |
+64 |
Aug10 |
091001 |
6.017 |
6.055 |
5.943 |
5.973 |
-0.206 |
972 |
10,852 |
+461 |
Sep10 |
091001 |
6.060 |
6.075 |
6.009 |
6.040 |
-0.199 |
774 |
10,023 |
+50 |
Oct10 |
091001 |
6.293 |
6.293 |
6.153 |
6.200 |
-0.196 |
2,768 |
27,664 |
-41 |
Nov10 |
091001 |
6.540 |
6.625 |
6.540 |
6.573 |
-0.168 |
300 |
6,466 |
-135 |
Dec10 |
091001 |
7.006 |
7.008 |
6.890 |
6.923 |
-0.161 |
449 |
18,879 |
+191 |
Jan11 |
091001 |
7.206 |
7.232 |
7.120 |
7.153 |
-0.158 |
307 |
9,639 |
+9 |
Feb11 |
091001 |
7.205 |
7.205 |
7.138 |
7.138 |
-0.153 |
57 |
5,741 |
-59 |
Total Volume and Open Interest |
181,742 |
672,952 |
-3,385 |
Brent Crude Oil(ICE) |
Nov09 |
091001 |
68.92 |
69.79 |
67.61 |
69.19 |
+0.12 |
166,171 |
129,428 |
+6,786 |
Dec09 |
091001 |
69.61 |
70.51 |
68.40 |
69.97 |
+0.17 |
81,510 |
177,858 |
+11,705 |
Jan10 |
091001 |
70.27 |
71.16 |
69.11 |
70.68 |
+0.21 |
20,136 |
60,300 |
-656 |
Feb10 |
091001 |
70.78 |
71.77 |
69.77 |
71.37 |
+0.24 |
7,015 |
26,723 |
+1,002 |
Mar10 |
091001 |
71.45 |
72.43 |
70.43 |
72.03 |
+0.25 |
3,431 |
16,778 |
-57 |
Apr10 |
091001 |
72.08 |
72.86 |
71.09 |
72.70 |
+0.26 |
3,087 |
13,729 |
-237 |
May10 |
091001 |
72.72 |
73.49 |
71.74 |
73.34 |
+0.27 |
2,953 |
12,586 |
+1,506 |
Jun10 |
091001 |
73.45 |
74.08 |
72.34 |
73.92 |
+0.26 |
5,816 |
52,574 |
-247 |
Jul10 |
091001 |
74.41 |
74.41 |
74.41 |
74.41 |
+0.25 |
2,586 |
10,669 |
+12 |
Aug10 |
091001 |
74.82 |
74.82 |
74.82 |
74.82 |
+0.23 |
1,527 |
7,446 |
+416 |
Sep10 |
091001 |
75.19 |
75.19 |
75.19 |
75.19 |
+0.23 |
756 |
4,126 |
-16 |
Oct10 |
091001 |
75.52 |
75.52 |
75.52 |
75.52 |
+0.21 |
328 |
6,304 |
-98 |
Nov10 |
091001 |
75.78 |
75.78 |
75.78 |
75.78 |
+0.21 |
320 |
4,714 |
+0 |
Dec10 |
091001 |
75.24 |
76.47 |
74.56 |
76.05 |
+0.21 |
9,496 |
70,024 |
-166 |
Total Volume and Open Interest |
308,206 |
684,180 |
+20,041 |
Gas Oil(ICE) |
Oct09 |
091001 |
568.25 |
574.00 |
558.50 |
563.00 |
+11.00 |
32,788 |
73,356 |
+756 |
Nov09 |
091001 |
577.50 |
581.75 |
565.50 |
570.50 |
+11.00 |
54,300 |
98,436 |
+3,609 |
Dec09 |
091001 |
582.50 |
589.00 |
573.00 |
577.75 |
+11.00 |
22,310 |
87,430 |
+2,658 |
Jan10 |
091001 |
589.75 |
596.00 |
583.50 |
586.25 |
+11.00 |
5,443 |
54,799 |
+806 |
Feb10 |
091001 |
593.50 |
603.75 |
593.00 |
593.25 |
+10.75 |
1,997 |
24,955 |
+338 |
Mar10 |
091001 |
600.50 |
610.75 |
595.75 |
599.75 |
+10.75 |
1,703 |
26,246 |
+70 |
Apr10 |
091001 |
606.00 |
616.50 |
604.00 |
606.00 |
+10.75 |
1,499 |
15,544 |
+352 |
May10 |
091001 |
612.50 |
622.50 |
612.00 |
612.00 |
+10.75 |
857 |
15,406 |
+108 |
Jun10 |
091001 |
620.75 |
628.00 |
614.50 |
617.25 |
+10.75 |
1,528 |
38,377 |
+80 |
Jul10 |
091001 |
625.00 |
625.00 |
625.00 |
625.00 |
+10.50 |
641 |
12,288 |
+88 |
Total Volume and Open Interest |
127,401 |
571,500 |
+9,883 |
Ethanol(CBOT) |
Oct09 |
091001 |
1.805 |
1.831 |
1.790 |
1.831 |
+0.048 |
57 |
172 |
-14 |
Nov09 |
091001 |
1.680 |
1.710 |
1.680 |
1.708 |
+0.016 |
36 |
482 |
-30 |
Dec09 |
091001 |
1.659 |
1.690 |
1.659 |
1.686 |
+0.014 |
146 |
724 |
-40 |
Jan10 |
091001 |
1.675 |
1.683 |
1.660 |
1.682 |
+0.010 |
128 |
899 |
+106 |
Feb10 |
091001 |
1.681 |
1.681 |
1.660 |
1.670 |
-0.003 |
7 |
268 |
+7 |
Mar10 |
091001 |
1.650 |
1.670 |
1.650 |
1.670 |
+0.005 |
12 |
301 |
+0 |
Apr10 |
091001 |
1.650 |
1.670 |
1.650 |
1.670 |
+0.005 |
0 |
511 |
+0 |
May10 |
091001 |
1.650 |
1.660 |
1.650 |
1.660 |
unch |
0 |
169 |
+0 |
Total Volume and Open Interest |
390 |
4,940 |
+33 |
WTI Crude Oil(ICE) |
Nov09 |
091001 |
70.38 |
71.39 |
69.15 |
70.82 |
+0.21 |
98,645 |
109,505 |
-550 |
Dec09 |
091001 |
70.50 |
71.71 |
69.53 |
71.20 |
+0.26 |
50,234 |
88,130 |
-2,789 |
Jan10 |
091001 |
70.72 |
72.02 |
70.09 |
71.63 |
+0.32 |
12,554 |
21,668 |
+780 |
Feb10 |
091001 |
71.12 |
72.21 |
70.60 |
72.07 |
+0.36 |
3,483 |
17,092 |
+112 |
Mar10 |
091001 |
72.24 |
72.60 |
71.31 |
72.57 |
+0.35 |
2,862 |
12,774 |
-429 |
Apr10 |
091001 |
72.81 |
73.10 |
72.01 |
73.10 |
+0.31 |
2,725 |
8,901 |
+682 |
May10 |
091001 |
73.38 |
73.83 |
72.44 |
73.62 |
+0.27 |
1,529 |
6,087 |
+118 |
Jun10 |
091001 |
73.86 |
74.38 |
72.60 |
74.11 |
+0.21 |
3,259 |
22,919 |
+143 |
Jul10 |
091001 |
74.74 |
74.74 |
74.50 |
74.50 |
+0.17 |
547 |
24,512 |
+58 |
Aug10 |
091001 |
74.97 |
75.23 |
74.79 |
74.79 |
+0.15 |
437 |
6,361 |
+53 |
Sep10 |
091001 |
75.30 |
75.30 |
75.09 |
75.09 |
+0.13 |
555 |
8,642 |
+55 |
Oct10 |
091001 |
75.61 |
75.61 |
75.40 |
75.40 |
+0.11 |
377 |
4,510 |
-41 |
Nov10 |
091001 |
75.73 |
75.73 |
75.73 |
75.73 |
+0.09 |
449 |
6,210 |
-30 |
Dec10 |
091001 |
75.80 |
76.64 |
74.81 |
76.06 |
+0.07 |
7,025 |
55,729 |
-424 |
Jan11 |
091001 |
76.26 |
76.26 |
76.26 |
76.26 |
+0.07 |
283 |
10,792 |
+5 |
Feb11 |
091001 |
76.45 |
76.45 |
76.45 |
76.45 |
+0.09 |
135 |
3,360 |
+0 |
Total Volume and Open Interest |
186,157 |
480,766 |
-2,027 |
US Dollar Index(ICE) |
Dec09 |
091001 |
76.870 |
77.495 |
76.800 |
77.415 |
+0.555 |
12,105 |
27,845 |
+119 |
Mar10 |
091001 |
77.720 |
77.720 |
77.670 |
77.670 |
+0.565 |
68 |
2,064 |
+17 |
Jun10 |
091001 |
77.985 |
77.985 |
77.985 |
77.985 |
+0.565 |
0 |
3 |
+0 |
Total Volume and Open Interest |
12,173 |
29,912 |
+136 |
Australian Dollar(CME) |
Dec09 |
091001 |
87.76 |
88.08 |
86.26 |
86.55 |
-1.19 |
100,493 |
107,486 |
+3,452 |
Mar10 |
091001 |
87.10 |
87.26 |
85.53 |
85.79 |
-1.18 |
67 |
247 |
+46 |
Jun10 |
091001 |
84.94 |
86.11 |
84.94 |
84.94 |
-1.17 |
|
|
|
Total Volume and Open Interest |
100,560 |
107,748 |
+3,498 |
British Pound(CME) |
Dec09 |
091001 |
160.05 |
160.24 |
159.20 |
159.46 |
-0.56 |
167,643 |
102,389 |
+4,342 |
Mar10 |
091001 |
159.92 |
160.09 |
159.23 |
159.45 |
-0.56 |
32 |
97 |
-6 |
Jun10 |
091001 |
159.45 |
160.10 |
159.45 |
159.45 |
-0.56 |
4 |
27 |
+0 |
Total Volume and Open Interest |
167,679 |
102,533 |
+4,336 |
Canadian Dollar(CME) |
Dec09 |
091001 |
93.56 |
93.71 |
92.19 |
92.24 |
-1.40 |
101,566 |
74,660 |
+5,246 |
Mar10 |
091001 |
93.56 |
93.66 |
92.22 |
92.23 |
-1.41 |
79 |
1,330 |
-23 |
Jun10 |
091001 |
92.80 |
93.64 |
92.21 |
92.22 |
-1.42 |
1 |
308 |
+0 |
Sep10 |
091001 |
92.20 |
93.62 |
92.19 |
92.20 |
-1.42 |
1 |
373 |
-1 |
Total Volume and Open Interest |
101,647 |
76,771 |
+5,222 |
Japanese Yen(CME) |
Dec09 |
091001 |
111.53 |
111.89 |
110.95 |
111.46 |
-0.16 |
99,598 |
117,663 |
-1,517 |
Mar10 |
091001 |
111.40 |
111.94 |
111.09 |
111.53 |
-0.17 |
14 |
107 |
+0 |
Jun10 |
091001 |
111.20 |
111.85 |
111.20 |
111.67 |
-0.18 |
0 |
9 |
+0 |
Total Volume and Open Interest |
99,612 |
117,800 |
-1,517 |
Swiss Franc(CME) |
Dec09 |
091001 |
96.58 |
96.78 |
95.71 |
96.08 |
-0.52 |
105,195 |
45,156 |
-283 |
Mar10 |
091001 |
96.16 |
96.81 |
95.87 |
96.16 |
-0.53 |
0 |
97 |
+0 |
Jun10 |
091001 |
96.29 |
96.83 |
96.20 |
96.29 |
-0.54 |
0 |
5 |
+0 |
Total Volume and Open Interest |
105,195 |
45,259 |
-283 |
EuroFX(CME) |
Dec09 |
091001 |
146.39 |
146.67 |
145.15 |
145.34 |
-1.11 |
294,482 |
172,930 |
+8,758 |
Mar10 |
091001 |
146.58 |
146.60 |
145.13 |
145.30 |
-1.12 |
87 |
660 |
-5 |
Jun10 |
091001 |
145.27 |
146.43 |
145.27 |
145.27 |
-1.13 |
0 |
61 |
+0 |
Total Volume and Open Interest |
294,569 |
173,657 |
+8,753 |
Mexican Peso(CME) |
Oct09 |
091001 |
725.0 |
736.2 |
725.0 |
725.0 |
-11.2 |
|
|
|
Nov09 |
091001 |
722.0 |
733.2 |
722.0 |
722.0 |
-11.2 |
|
|
|
Total Volume and Open Interest |
17,999 |
62,541 |
+4,007 |
Brazilian Real(CME) |
Nov09 |
091001 |
557.30 |
561.65 |
557.30 |
557.30 |
-4.35 |
|
|
|
Dec09 |
091001 |
559.00 |
559.00 |
554.00 |
556.10 |
-3.40 |
27 |
3,560 |
-9 |
Jan10 |
091001 |
551.35 |
555.45 |
551.35 |
551.35 |
-4.10 |
|
|
|
Feb10 |
091001 |
548.50 |
551.35 |
548.50 |
548.50 |
-2.85 |
|
|
|
Total Volume and Open Interest |
28 |
3,561 |
-8 |
30-Year T-Bonds(CBOT) |
Dec09 |
091001 |
121~150 |
123~010 |
121~040 |
122~210 |
+1~090 |
228,529 |
746,828 |
-7,368 |
Mar10 |
091001 |
121~000 |
122~050 |
120~210 |
122~010 |
+1~120 |
39 |
227 |
+16 |
Jun10 |
091001 |
119~210 |
120~250 |
119~130 |
120~250 |
+1~120 |
0 |
4 |
+0 |
Total Volume and Open Interest |
228,568 |
747,059 |
-7,352 |
10-Year T-Notes(CBOT) |
Dec09 |
091001 |
118~105 |
119~135 |
118~070 |
119~085 |
+0~300 |
939,177 |
1,151,049 |
-4,936 |
Mar10 |
091001 |
118~000 |
118~000 |
116~310 |
117~290 |
+0~300 |
14 |
472 |
-10 |
Jun10 |
091001 |
116~175 |
116~175 |
115~195 |
116~175 |
+0~300 |
|
|
|
Total Volume and Open Interest |
939,191 |
1,151,521 |
-4,946 |
5-Year T-Notes(CBOT) |
Dec09 |
091001 |
116~014 |
116~099 |
116~007 |
116~090 |
+0~078 |
543,654 |
792,942 |
+17,397 |
Mar10 |
091001 |
115~070 |
115~070 |
114~120 |
115~070 |
+0~078 |
|
|
|
Jun10 |
091001 |
114~050 |
114~050 |
113~100 |
114~050 |
+0~078 |
|
|
|
Total Volume and Open Interest |
543,654 |
792,942 |
+5,618 |
2 Year T-Notes(CBOT) |
Dec09 |
091001 |
108~063 |
108~085 |
108~060 |
108~082 |
+0~020 |
249,569 |
798,154 |
+12,706 |
Mar10 |
091001 |
108~006 |
108~006 |
107~116 |
108~006 |
+0~018 |
|
|
|
Jun10 |
091001 |
107~058 |
107~060 |
107~042 |
107~058 |
+0~016 |
|
|
|
Total Volume and Open Interest |
249,569 |
798,154 |
-5,720 |
Eurodollars(CME) |
Dec09 |
091001 |
99.635 |
99.655 |
99.630 |
99.635 |
+0.005 |
160,272 |
967,086 |
-3,586 |
Mar10 |
091001 |
99.380 |
99.430 |
99.370 |
99.415 |
+0.040 |
179,884 |
967,699 |
+6,033 |
Jun10 |
091001 |
99.025 |
99.125 |
99.025 |
99.105 |
+0.075 |
222,118 |
813,852 |
+4,696 |
Sep10 |
091001 |
98.635 |
98.765 |
98.630 |
98.740 |
+0.105 |
233,512 |
683,194 |
-2,404 |
Dec10 |
091001 |
98.250 |
98.390 |
98.240 |
98.365 |
+0.120 |
312,271 |
815,170 |
+3,100 |
Mar11 |
091001 |
97.905 |
98.060 |
97.900 |
98.030 |
+0.130 |
173,898 |
477,551 |
+11,603 |
Jun11 |
091001 |
97.595 |
97.745 |
97.580 |
97.710 |
+0.130 |
133,449 |
472,418 |
+11,006 |
Sep11 |
091001 |
97.310 |
97.460 |
97.290 |
97.425 |
+0.130 |
106,347 |
289,192 |
+3,586 |
Dec11 |
091001 |
97.040 |
97.185 |
97.015 |
97.150 |
+0.130 |
67,064 |
219,711 |
+5,964 |
Mar12 |
091001 |
96.785 |
96.960 |
96.785 |
96.925 |
+0.130 |
51,175 |
163,263 |
+2,375 |
Jun12 |
091001 |
96.580 |
96.750 |
96.580 |
96.720 |
+0.135 |
45,558 |
135,235 |
-883 |
Sep12 |
091001 |
96.425 |
96.585 |
96.415 |
96.555 |
+0.135 |
34,696 |
84,141 |
+338 |
Dec12 |
091001 |
96.280 |
96.420 |
96.260 |
96.395 |
+0.135 |
12,029 |
52,547 |
+231 |
Mar13 |
091001 |
96.155 |
96.315 |
96.135 |
96.290 |
+0.135 |
8,692 |
55,741 |
-808 |
Jun13 |
091001 |
96.050 |
96.205 |
96.045 |
96.180 |
+0.135 |
5,474 |
38,128 |
+294 |
Sep13 |
091001 |
95.960 |
96.110 |
95.950 |
96.085 |
+0.135 |
4,745 |
45,494 |
-490 |
Dec13 |
091001 |
95.845 |
95.995 |
95.840 |
95.970 |
+0.130 |
2,038 |
28,183 |
-456 |
Mar14 |
091001 |
95.780 |
95.915 |
95.765 |
95.900 |
+0.130 |
1,528 |
24,541 |
+177 |
Total Volume and Open Interest |
1,775,351 |
6,596,031 |
+43,799 |
30 Day Federal Funds(CBOT) |
Oct09 |
091001 |
99.860 |
99.865 |
99.855 |
99.860 |
+0.005 |
6,020 |
52,798 |
+147 |
Nov09 |
091001 |
99.835 |
99.850 |
99.830 |
99.845 |
+0.015 |
4,967 |
64,163 |
-853 |
Dec09 |
091001 |
99.830 |
99.850 |
99.825 |
99.840 |
+0.015 |
7,628 |
61,662 |
+149 |
Jan10 |
091001 |
99.805 |
99.820 |
99.800 |
99.815 |
+0.015 |
17,256 |
54,409 |
+3,615 |
Feb10 |
091001 |
99.735 |
99.750 |
99.730 |
99.745 |
+0.015 |
15,782 |
64,827 |
+5,951 |
Mar10 |
091001 |
99.680 |
99.705 |
99.680 |
99.695 |
+0.015 |
11,694 |
33,175 |
+3,792 |
Total Volume and Open Interest |
77,114 |
432,491 |
-21,489 |
30 Day Fed Funds(e-CBOT) |
Oct09 |
090519 |
99.735 |
99.745 |
99.730 |
99.745 |
unch |
3,561 |
31,388 |
|
Nov09 |
090519 |
99.690 |
99.700 |
99.690 |
99.700 |
unch |
4,182 |
50,156 |
|
Dec09 |
090519 |
99.655 |
99.670 |
99.655 |
99.670 |
unch |
2,601 |
26,684 |
|
Jan10 |
090519 |
99.600 |
99.615 |
99.595 |
99.615 |
unch |
2,329 |
25,494 |
|
Feb10 |
090519 |
99.505 |
99.520 |
99.500 |
99.515 |
unch |
3,201 |
23,868 |
|
Mar10 |
090519 |
99.440 |
99.455 |
99.435 |
99.450 |
unch |
400 |
6,491 |
|
Total Volume and Open Interest |
22,142 |
354,023 |
|
3-Mth Euro-Yen(CME) |
Dec09 |
091001 |
99.505 |
99.505 |
99.500 |
99.505 |
+0.010 |
0 |
1,908 |
+0 |
Mar10 |
091001 |
99.540 |
99.540 |
99.540 |
99.540 |
+0.015 |
0 |
814 |
+0 |
Jun10 |
091001 |
99.545 |
99.545 |
99.545 |
99.545 |
+0.020 |
|
|
|
Sep10 |
091001 |
99.515 |
99.515 |
99.510 |
99.515 |
+0.010 |
|
|
|
Dec10 |
091001 |
99.455 |
99.455 |
99.455 |
99.455 |
unch |
|
|
|
Mar11 |
091001 |
99.370 |
99.370 |
99.370 |
99.370 |
unch |
|
|
|
Jun11 |
091001 |
99.310 |
99.310 |
99.310 |
99.310 |
unch |
|
|
|
Sep11 |
091001 |
99.310 |
99.310 |
99.310 |
99.310 |
unch |
|
|
|
Dec11 |
091001 |
99.120 |
99.120 |
99.120 |
99.120 |
+0.010 |
|
|
|
Mar12 |
091001 |
99.085 |
99.085 |
99.085 |
99.085 |
+0.010 |
|
|
|
Total Volume and Open Interest |
0 |
2,722 |
+0 |
3-Mth Euro-Yen(SGX) |
Dec09 |
091001 |
99.50 |
99.51 |
99.50 |
99.50 |
+0.01 |
426 |
5,397 |
-46 |
Mar10 |
091001 |
99.56 |
99.56 |
99.54 |
99.54 |
+0.01 |
0 |
4,368 |
+222 |
Jun10 |
091001 |
99.57 |
99.57 |
99.54 |
99.54 |
+0.01 |
70 |
2,169 |
+97 |
Sep10 |
091001 |
99.54 |
99.54 |
99.52 |
99.52 |
+0.01 |
0 |
1,624 |
+340 |
Dec10 |
091001 |
99.46 |
99.46 |
99.46 |
99.46 |
+0.01 |
94 |
703 |
+46 |
Mar11 |
091001 |
99.38 |
99.38 |
99.38 |
99.38 |
+0.01 |
0 |
562 |
+0 |
Jun11 |
091001 |
99.32 |
99.32 |
99.32 |
99.32 |
+0.01 |
0 |
52 |
+0 |
Sep11 |
091001 |
99.32 |
99.32 |
99.32 |
99.32 |
+0.01 |
0 |
51 |
+0 |
Total Volume and Open Interest |
590 |
16,398 |
+659 |
Japanese Gov't Bonds(SGX) |
Dec09 |
091001 |
139.34 |
139.39 |
139.27 |
139.35 |
+0.03 |
1,379 |
16,002 |
+975 |
Mar10 |
091001 |
139.12 |
139.12 |
139.12 |
139.12 |
+0.03 |
|
|
|
Jun10 |
091001 |
139.12 |
139.12 |
139.12 |
139.12 |
+0.03 |
|
|
|
Total Volume and Open Interest |
1,379 |
16,002 |
+975 |
Euro-Bund(EUREX) |
Dec09 |
091001 |
121.72 |
122.55 |
121.51 |
122.32 |
+0.44 |
888,267 |
958,246 |
+5,150 |
Mar10 |
091001 |
121.53 |
122.23 |
121.42 |
122.13 |
+0.44 |
147 |
553 |
+17 |
Jun10 |
091001 |
121.72 |
121.72 |
121.72 |
121.72 |
+0.44 |
0 |
1 |
+0 |
Total Volume and Open Interest |
888,414 |
958,800 |
+5,167 |
Euro-Bobl(EUREX) |
Dec09 |
091001 |
115.51 |
115.97 |
115.32 |
115.84 |
+0.29 |
516,575 |
675,903 |
+2,815 |
Mar10 |
091001 |
115.28 |
115.65 |
115.28 |
115.65 |
+0.31 |
0 |
1,120 |
+0 |
Jun10 |
091001 |
115.14 |
115.14 |
115.14 |
115.14 |
+0.29 |
|
|
|
Total Volume and Open Interest |
516,575 |
677,023 |
+2,815 |
3-Mth Euribor(EUREX) |
Dec09 |
091001 |
99.255 |
99.255 |
99.245 |
99.245 |
-0.010 |
847 |
12,887 |
+205 |
Mar10 |
091001 |
99.065 |
99.085 |
99.050 |
99.075 |
+0.005 |
351 |
5,372 |
-56 |
Jun10 |
091001 |
98.745 |
98.795 |
98.745 |
98.795 |
+0.025 |
20 |
4,764 |
+0 |
Total Volume and Open Interest |
1,249 |
26,548 |
+156 |
Long Gilt(LIFFE) |
Dec09 |
091001 |
118~15 |
119~20 |
118~08 |
119~12 |
+0~26 |
106,058 |
252,066 |
-2,927 |
Mar10 |
091001 |
117~23 |
117~23 |
117~23 |
117~23 |
+0~26 |
|
|
|
Total Volume and Open Interest |
106,058 |
252,066 |
-2,927 |
3-Mth Short Sterling(LIFFE) |
Dec09 |
091001 |
99.44 |
99.46 |
99.40 |
99.44 |
+0.01 |
131,097 |
352,746 |
-22,899 |
Mar10 |
091001 |
99.16 |
99.22 |
99.14 |
99.20 |
+0.05 |
90,585 |
380,649 |
+2,944 |
Jun10 |
091001 |
98.69 |
98.79 |
98.66 |
98.77 |
+0.09 |
150,052 |
347,231 |
-11,582 |
Sep10 |
091001 |
98.19 |
98.29 |
98.13 |
98.27 |
+0.11 |
116,047 |
297,426 |
+17,758 |
Dec10 |
091001 |
97.68 |
97.79 |
97.60 |
97.77 |
+0.12 |
75,841 |
267,081 |
-6,394 |
Mar11 |
091001 |
97.25 |
97.38 |
97.17 |
97.36 |
+0.14 |
54,159 |
231,398 |
+7,262 |
Total Volume and Open Interest |
766,244 |
2,346,668 |
-1,049 |
3-Mth Euribor(LIFFE) |
Dec09 |
091001 |
99.250 |
99.260 |
99.235 |
99.245 |
-0.010 |
214,584 |
649,908 |
+7,347 |
Mar10 |
091001 |
99.060 |
99.090 |
99.040 |
99.075 |
+0.005 |
204,180 |
497,430 |
-1,624 |
Jun10 |
091001 |
98.760 |
98.820 |
98.735 |
98.795 |
+0.025 |
198,264 |
477,426 |
+481 |
Total Volume and Open Interest |
1,266,533 |
3,081,759 |
-11,701 |
3-Mth Aus T-Bills(SFE) |
Dec09 |
091001 |
96.10 |
96.11 |
96.04 |
96.10 |
+0.01 |
17,376 |
316,331 |
-7,578 |
Mar10 |
091001 |
95.45 |
95.47 |
95.39 |
95.45 |
+0.01 |
12,186 |
170,114 |
+2,056 |
Jun10 |
091001 |
95.00 |
95.06 |
94.93 |
95.03 |
+0.03 |
6,398 |
107,132 |
+2,346 |
Sep10 |
091001 |
94.65 |
94.72 |
94.58 |
94.68 |
+0.04 |
2,922 |
69,716 |
+1,358 |
Dec10 |
091001 |
94.41 |
94.50 |
94.37 |
94.45 |
+0.02 |
777 |
45,215 |
+513 |
Mar11 |
091001 |
94.22 |
94.32 |
94.21 |
94.28 |
+0.03 |
413 |
25,415 |
+19 |
Jun11 |
091001 |
94.06 |
94.14 |
94.06 |
94.13 |
+0.04 |
413 |
17,491 |
+91 |
Sep11 |
091001 |
93.95 |
93.99 |
93.95 |
93.98 |
+0.04 |
367 |
9,483 |
+64 |
Dec11 |
091001 |
93.86 |
93.86 |
93.85 |
93.85 |
+0.05 |
6 |
3,911 |
+0 |
Mar12 |
091001 |
93.73 |
93.74 |
93.73 |
93.74 |
+0.06 |
105 |
1,669 |
+105 |
Total Volume and Open Interest |
40,963 |
767,044 |
-1,026 |
10-Year Aus T-Bonds(SFE) |
Dec09 |
091001 |
94.58 |
94.66 |
94.54 |
94.65 |
+0.08 |
54,830 |
332,356 |
+11,075 |
Mar10 |
091001 |
94.65 |
94.65 |
94.65 |
94.65 |
+0.08 |
|
|
|
Total Volume and Open Interest |
54,830 |
332,356 |
+11,075 |
3-Year Aus T-Bonds(SFE) |
Dec09 |
091001 |
94.96 |
95.03 |
94.91 |
95.00 |
+0.04 |
125,547 |
415,511 |
+32,553 |
Mar10 |
091001 |
95.00 |
95.00 |
95.00 |
95.00 |
+0.04 |
|
|
|
Total Volume and Open Interest |
125,547 |
415,511 |
+32,553 |
Gold(CMX) |
Oct09 |
091001 |
1007.4 |
1008.8 |
998.0 |
999.5 |
-8.5 |
1,393 |
2,625 |
-3,584 |
Dec09 |
091001 |
1008.3 |
1011.1 |
998.6 |
1000.7 |
-8.6 |
142,136 |
328,674 |
+3,311 |
Feb10 |
091001 |
1010.0 |
1012.3 |
1000.0 |
1001.8 |
-8.7 |
4,652 |
27,310 |
+1,786 |
Apr10 |
091001 |
1013.0 |
1013.0 |
1001.7 |
1002.8 |
-8.7 |
1,855 |
24,622 |
+67 |
Jun10 |
091001 |
1011.1 |
1011.2 |
1002.5 |
1004.0 |
-8.8 |
407 |
13,118 |
+157 |
Aug10 |
091001 |
1009.9 |
1013.0 |
1003.5 |
1005.4 |
-8.9 |
87 |
7,554 |
+18 |
Oct10 |
091001 |
1007.2 |
1007.2 |
1007.2 |
1007.2 |
-9.0 |
10 |
4,253 |
+9 |
Dec10 |
091001 |
1019.7 |
1019.7 |
1007.3 |
1009.3 |
-9.1 |
202 |
12,853 |
-26 |
Feb11 |
091001 |
1011.8 |
1011.8 |
1011.8 |
1011.8 |
-9.3 |
0 |
1,019 |
+0 |
Apr11 |
091001 |
1014.7 |
1014.7 |
1014.7 |
1014.7 |
-9.5 |
0 |
447 |
+0 |
Jun11 |
091001 |
1018.0 |
1018.0 |
1018.0 |
1018.0 |
-9.6 |
25 |
9,502 |
+0 |
Aug11 |
091001 |
1021.7 |
1021.7 |
1021.7 |
1021.7 |
-9.9 |
|
|
|
Total Volume and Open Interest |
150,963 |
454,710 |
|
Silver(CMX) |
Dec09 |
091001 |
1666.5 |
1678.5 |
1634.0 |
1644.0 |
-21.8 |
32,091 |
92,296 |
+468 |
Mar10 |
091001 |
1677.5 |
1678.5 |
1645.0 |
1646.9 |
-22.0 |
3,749 |
15,869 |
-427 |
May10 |
091001 |
1648.5 |
1648.5 |
1648.5 |
1648.5 |
-22.2 |
100 |
3,233 |
-32 |
Jul10 |
091001 |
1650.0 |
1653.0 |
1650.0 |
1650.2 |
-22.3 |
76 |
3,136 |
-18 |
Sep10 |
091001 |
1651.9 |
1651.9 |
1651.9 |
1651.9 |
-22.5 |
64 |
2,371 |
+12 |
Dec10 |
091001 |
1686.5 |
1686.5 |
1646.0 |
1655.2 |
-22.9 |
701 |
2,906 |
-239 |
Mar11 |
091001 |
1659.2 |
1659.2 |
1659.2 |
1659.2 |
-23.3 |
0 |
37 |
+0 |
Total Volume and Open Interest |
37,638 |
127,672 |
-835 |
Platinum(NYMEX) |
Oct09 |
091001 |
1298.5 |
1298.5 |
1277.7 |
1282.0 |
-13.6 |
325 |
334 |
-385 |
Jan10 |
091001 |
1305.9 |
1306.1 |
1281.2 |
1289.3 |
-13.6 |
3,172 |
28,035 |
+443 |
Apr10 |
091001 |
1310.0 |
1311.0 |
1294.2 |
1294.2 |
-13.6 |
9 |
283 |
+3 |
Total Volume and Open Interest |
3,506 |
28,652 |
+61 |
Palladium(NYMEX) |
Dec09 |
091001 |
296.55 |
298.05 |
290.85 |
292.95 |
-6.25 |
1,502 |
20,251 |
+417 |
Mar10 |
091001 |
293.95 |
293.95 |
293.95 |
293.95 |
-6.25 |
13 |
266 |
+9 |
Jun10 |
091001 |
295.45 |
295.45 |
295.45 |
295.45 |
-6.25 |
2 |
5 |
+2 |
Total Volume and Open Interest |
1,517 |
20,522 |
+428 |
Copper(CMX) |
Dec09 |
091001 |
281.45 |
282.25 |
270.55 |
273.70 |
-8.20 |
30,056 |
83,702 |
+2,748 |
Mar10 |
091001 |
282.50 |
282.50 |
272.95 |
275.05 |
-8.10 |
2,641 |
15,023 |
+145 |
May10 |
091001 |
281.05 |
281.05 |
274.00 |
275.40 |
-8.05 |
75 |
2,477 |
+21 |
Jul10 |
091001 |
275.30 |
275.30 |
275.30 |
275.30 |
-7.95 |
11 |
2,011 |
+1 |
Sep10 |
091001 |
274.50 |
275.00 |
274.50 |
275.00 |
-7.90 |
1 |
1,494 |
+0 |
Total Volume and Open Interest |
34,145 |
115,816 |
+2,415 |
DJIA Index(CBOT) |
Dec09 |
091001 |
9658 |
9678 |
9442 |
9471 |
-182 |
1,212 |
12,344 |
-76 |
Mar10 |
091001 |
9450 |
9450 |
9394 |
9412 |
-182 |
6 |
837 |
-6 |
Jun10 |
091001 |
9356 |
9538 |
9356 |
9356 |
-182 |
|
|
|
Sep10 |
091001 |
9301 |
9483 |
9301 |
9301 |
-182 |
|
|
|
Total Volume and Open Interest |
1,218 |
13,181 |
-82 |
E-mini DJIA Index(CBOT) |
Dec09 |
091001 |
9664 |
9684 |
9438 |
9471 |
-182 |
221,193 |
72,859 |
+1,726 |
Mar10 |
091001 |
9582 |
9582 |
9390 |
9412 |
-182 |
50 |
198 |
-12 |
Jun10 |
091001 |
9449 |
9449 |
9356 |
9356 |
-182 |
0 |
2 |
+0 |
Sep10 |
091001 |
9301 |
9301 |
9301 |
9301 |
-182 |
|
|
|
Total Volume and Open Interest |
221,243 |
73,059 |
+1,714 |
S & P 500(CME) |
Dec09 |
091001 |
1053.30 |
1055.70 |
1024.50 |
1027.40 |
-25.50 |
28,921 |
367,545 |
+462 |
Mar10 |
091001 |
1035.00 |
1035.00 |
1020.40 |
1022.80 |
-25.60 |
4 |
4,276 |
+4 |
Jun10 |
091001 |
1018.90 |
1036.50 |
1016.50 |
1018.90 |
-25.60 |
0 |
181 |
+0 |
Sep10 |
091001 |
1015.90 |
1033.50 |
1013.50 |
1015.90 |
-25.60 |
|
|
|
Total Volume and Open Interest |
28,925 |
372,007 |
+466 |
S & P 500 E-Mini(Globex) |
Dec09 |
091001 |
1053.50 |
1056.00 |
1024.50 |
1027.50 |
-25.50 |
2,852,909 |
2,322,630 |
-14,649 |
Mar10 |
091001 |
1046.25 |
1050.25 |
1020.00 |
1022.75 |
-25.75 |
796 |
2,624 |
+78 |
Total Volume and Open Interest |
2,853,709 |
2,325,267 |
-14,571 |
NASDAQ 100(CME) |
Dec09 |
091001 |
1712.80 |
1725.00 |
1663.00 |
1670.50 |
-47.00 |
4,049 |
18,274 |
+670 |
Mar10 |
091001 |
1666.50 |
1668.50 |
1664.50 |
1668.50 |
-47.00 |
2 |
4 |
+2 |
Jun10 |
091001 |
1667.50 |
1667.50 |
1663.50 |
1667.50 |
-47.00 |
|
|
|
Total Volume and Open Interest |
4,051 |
18,278 |
+672 |
NASDAQ 100 E-Mini(Globex) |
Dec09 |
091001 |
1716.00 |
1726.80 |
1663.80 |
1670.50 |
-47.00 |
427,976 |
321,078 |
+6,942 |
Mar10 |
091001 |
1717.30 |
1722.80 |
1662.30 |
1668.50 |
-47.00 |
57 |
100 |
+10 |
Total Volume and Open Interest |
428,033 |
321,179 |
+6,952 |
S & P Midcap 400(CME) |
Dec09 |
091001 |
686.00 |
686.00 |
666.50 |
670.70 |
-18.50 |
248 |
2,524 |
-37 |
Mar10 |
091001 |
668.70 |
668.70 |
668.20 |
668.70 |
-18.50 |
|
|
|
Jun10 |
091001 |
666.70 |
666.70 |
666.20 |
666.70 |
-18.50 |
|
|
|
Total Volume and Open Interest |
248 |
2,524 |
-37 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec09 |
091001 |
10045 |
10060 |
9815 |
9845 |
-220 |
13,058 |
31,337 |
-160 |
Mar10 |
091001 |
9870 |
9890 |
9870 |
9870 |
-220 |
|
|
|
Total Volume and Open Interest |
13,058 |
31,337 |
-160 |
Nikkei 225(SGX) |
Dec09 |
091001 |
10110 |
10135 |
9960 |
9985 |
-115 |
77,845 |
171,285 |
+5,719 |
Mar10 |
091001 |
10005 |
10005 |
10005 |
10005 |
-115 |
0 |
517 |
+0 |
Jun10 |
091001 |
10025 |
10025 |
10025 |
10025 |
-115 |
1 |
321 |
+0 |
Total Volume and Open Interest |
77,846 |
178,972 |
+5,760 |
CAC 40(EURONEXT) |
Oct09 |
091001 |
3802.5 |
3823.0 |
3716.0 |
3720.0 |
-77.0 |
141,719 |
407,558 |
+15,895 |
Nov09 |
091001 |
3806.0 |
3806.0 |
3705.5 |
3705.5 |
-77.0 |
1,127 |
1,435 |
+1,097 |
Dec09 |
091001 |
3776.0 |
3796.5 |
3697.0 |
3697.5 |
-77.0 |
529 |
39,283 |
+122 |
Total Volume and Open Interest |
143,375 |
449,728 |
+17,114 |
Hang Seng Index(HKFE) |
Oct09 |
090930 |
20994 |
21068 |
20753 |
20895 |
-20 |
58,007 |
78,518 |
+6,429 |
Nov09 |
090930 |
20950 |
20992 |
20740 |
20830 |
|
|
|
|
Dec09 |
090930 |
20934 |
20998 |
20733 |
20839 |
-13 |
265 |
4,590 |
-12 |
Total Volume and Open Interest |
74,835 |
104,861 |
-13,361 |
DAX(EUREX) |
Dec09 |
091001 |
5679.0 |
5729.0 |
5531.0 |
5559.5 |
-115.0 |
179,827 |
171,390 |
+1,895 |
Mar10 |
091001 |
5680.0 |
5728.0 |
5540.0 |
5562.0 |
-114.5 |
608 |
5,357 |
-75 |
Jun10 |
091001 |
5711.5 |
5722.0 |
5551.5 |
5569.5 |
-115.0 |
162 |
890 |
+99 |
Total Volume and Open Interest |
180,597 |
177,637 |
+1,919 |
FT-SE 100(EURONEXT) |
Dec09 |
091001 |
5102.00 |
5136.00 |
4990.50 |
5023.00 |
-68.00 |
157,265 |
631,889 |
-4,753 |
Mar10 |
091001 |
5050.50 |
5074.00 |
4976.00 |
4976.00 |
-68.00 |
2,397 |
4,109 |
+2,361 |
Jun10 |
091001 |
4933.00 |
4933.00 |
4933.00 |
4933.00 |
-68.00 |
18 |
540 |
+11 |
Total Volume and Open Interest |
159,680 |
636,538 |
-2,381 |
SPI 200(SFE) |
Dec09 |
091001 |
4755.0 |
4771.0 |
4703.0 |
4720.0 |
-27.0 |
31,232 |
215,602 |
+1,667 |
Mar10 |
091001 |
4720.0 |
4720.0 |
4709.0 |
4709.0 |
-28.0 |
2 |
4,614 |
+2 |
Jun10 |
091001 |
4717.0 |
4717.0 |
4717.0 |
4717.0 |
-28.0 |
0 |
1,409 |
+0 |
Total Volume and Open Interest |
31,234 |
221,795 |
+1,669 |
GSCI(CME) |
Oct09 |
091001 |
462.50 |
465.00 |
453.50 |
459.75 |
-3.25 |
732 |
17,568 |
+82 |
Nov09 |
091001 |
466.50 |
471.00 |
461.50 |
466.50 |
-2.75 |
0 |
10 |
+0 |
Dec09 |
091001 |
473.00 |
476.00 |
469.50 |
473.00 |
-2.50 |
2 |
0 |
-2 |
Total Volume and Open Interest |
734 |
17,578 |
+80 |
Reuters CCI(ICE) |
Nov09 |
090519 |
424.50 |
424.50 |
424.50 |
424.50 |
unch |
0 |
4 |
|
Jan10 |
090519 |
430.00 |
430.00 |
430.00 |
430.00 |
unch |
0 |
11 |
|
Total Volume and Open Interest |
1 |
197 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|