|
MRCI's End of Day Prices |
Daily Futures Price Listing Fri October 23, 2009 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov09 |
091023 |
1005.00 |
1028.00 |
1001.00 |
1006.00 |
+0.50 |
100,527 |
124,681 |
-9,429 |
Jan10 |
091023 |
1006.50 |
1029.25 |
1002.50 |
1007.50 |
+0.50 |
46,515 |
181,326 |
+6,529 |
Mar10 |
091023 |
1005.00 |
1027.00 |
1002.00 |
1006.75 |
unch |
19,215 |
55,281 |
+3,609 |
May10 |
091023 |
1003.50 |
1019.00 |
994.50 |
999.00 |
-1.00 |
7,062 |
28,866 |
+181 |
Jul10 |
091023 |
998.00 |
1015.75 |
992.50 |
997.00 |
-1.25 |
6,842 |
43,608 |
+1,121 |
Aug10 |
091023 |
1006.75 |
1006.75 |
991.00 |
992.75 |
-1.75 |
136 |
1,186 |
+21 |
Sep10 |
091023 |
989.50 |
990.00 |
980.00 |
983.50 |
-3.50 |
24 |
208 |
+5 |
Nov10 |
091023 |
986.00 |
1000.00 |
976.25 |
981.50 |
-6.50 |
5,280 |
45,375 |
+1,028 |
Jan11 |
091023 |
998.50 |
1003.25 |
986.00 |
986.00 |
-7.50 |
6 |
283 |
+3 |
Mar11 |
091023 |
988.00 |
995.00 |
988.00 |
988.00 |
-7.00 |
2 |
76 |
+2 |
May11 |
091023 |
989.00 |
996.00 |
989.00 |
989.00 |
-7.00 |
15 |
42 |
+0 |
Jul11 |
091023 |
990.00 |
997.00 |
990.00 |
990.00 |
-7.00 |
0 |
16 |
+0 |
Aug11 |
091023 |
987.00 |
994.00 |
987.00 |
987.00 |
-7.00 |
|
|
|
Sep11 |
091023 |
978.00 |
985.00 |
978.00 |
978.00 |
-7.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
185,636 |
482,195 |
+3,072 |
Soybean Meal(CBOT) |
Dec09 |
091023 |
300.50 |
309.00 |
299.50 |
303.30 |
+2.50 |
25,166 |
70,999 |
-2,263 |
Jan10 |
091023 |
295.00 |
302.40 |
292.70 |
296.50 |
+2.00 |
4,752 |
18,604 |
+802 |
Mar10 |
091023 |
291.00 |
298.10 |
289.40 |
293.40 |
+2.30 |
4,568 |
17,858 |
+492 |
May10 |
091023 |
289.20 |
293.70 |
286.40 |
289.00 |
+2.30 |
2,475 |
13,074 |
+153 |
Jul10 |
091023 |
286.00 |
291.80 |
284.90 |
288.00 |
+2.00 |
1,838 |
13,489 |
+138 |
Aug10 |
091023 |
290.30 |
290.40 |
283.30 |
287.20 |
+1.80 |
189 |
3,205 |
+22 |
Sep10 |
091023 |
286.60 |
287.00 |
283.00 |
286.00 |
+2.10 |
190 |
2,907 |
-16 |
Oct10 |
091023 |
284.50 |
284.50 |
279.30 |
284.50 |
+2.30 |
103 |
2,247 |
-47 |
Dec10 |
091023 |
284.60 |
286.00 |
279.00 |
285.30 |
+2.80 |
436 |
7,234 |
+7 |
Jan11 |
091023 |
285.80 |
285.80 |
283.00 |
285.80 |
+2.80 |
4 |
416 |
+0 |
Total Volume and Open Interest |
39,721 |
150,271 |
-712 |
Soybean Oil(CBOT) |
Dec09 |
091023 |
38.35 |
38.75 |
37.86 |
37.94 |
-0.36 |
40,283 |
105,653 |
-5,061 |
Jan10 |
091023 |
38.85 |
39.18 |
38.30 |
38.38 |
-0.37 |
11,362 |
73,298 |
+519 |
Mar10 |
091023 |
39.15 |
39.52 |
38.64 |
38.73 |
-0.36 |
4,365 |
27,732 |
+1,087 |
May10 |
091023 |
39.43 |
39.74 |
38.90 |
38.99 |
-0.35 |
1,865 |
11,753 |
-332 |
Jul10 |
091023 |
39.60 |
39.94 |
39.15 |
39.24 |
-0.35 |
1,812 |
11,406 |
-292 |
Aug10 |
091023 |
39.57 |
39.65 |
39.33 |
39.34 |
-0.35 |
129 |
994 |
-38 |
Sep10 |
091023 |
39.44 |
39.79 |
39.44 |
39.44 |
-0.35 |
36 |
994 |
+2 |
Oct10 |
091023 |
39.73 |
39.80 |
39.52 |
39.52 |
-0.37 |
14 |
628 |
+13 |
Dec10 |
091023 |
40.45 |
40.49 |
39.70 |
39.75 |
-0.35 |
139 |
9,563 |
+35 |
Jan11 |
091023 |
39.95 |
40.25 |
39.95 |
39.95 |
-0.30 |
0 |
7 |
+0 |
Total Volume and Open Interest |
60,005 |
242,033 |
-4,067 |
Canola(WCE) |
Nov09 |
091023 |
380.0 |
389.0 |
377.8 |
380.4 |
-3.2 |
4,552 |
22,858 |
-1,713 |
Jan10 |
091023 |
388.5 |
397.3 |
386.1 |
387.7 |
-3.8 |
13,539 |
66,374 |
+165 |
Mar10 |
091023 |
399.5 |
402.0 |
393.0 |
394.6 |
-4.9 |
1,624 |
5,608 |
-106 |
May10 |
091023 |
403.3 |
407.0 |
397.3 |
398.8 |
-3.7 |
13 |
1,492 |
+5 |
Jul10 |
091023 |
410.0 |
410.0 |
401.9 |
401.9 |
-8.1 |
100 |
1,356 |
+75 |
Total Volume and Open Interest |
19,928 |
98,035 |
-1,474 |
Corn(CBOT) |
Dec09 |
091023 |
403.25 |
413.50 |
395.00 |
397.75 |
-5.75 |
121,943 |
534,105 |
-617 |
Mar10 |
091023 |
414.25 |
424.50 |
407.00 |
409.25 |
-5.50 |
34,559 |
189,737 |
+3,010 |
May10 |
091023 |
423.00 |
432.75 |
416.75 |
417.50 |
-6.00 |
6,352 |
42,318 |
+668 |
Jul10 |
091023 |
429.50 |
439.25 |
423.75 |
424.75 |
-5.50 |
11,590 |
64,841 |
+1,784 |
Sep10 |
091023 |
432.00 |
438.50 |
426.50 |
426.75 |
-5.50 |
1,197 |
16,750 |
+81 |
Dec10 |
091023 |
434.50 |
440.00 |
427.50 |
429.75 |
-5.25 |
12,380 |
103,495 |
+3,216 |
Mar11 |
091023 |
443.00 |
447.00 |
435.00 |
437.75 |
-5.25 |
291 |
5,478 |
+240 |
May11 |
091023 |
450.00 |
451.00 |
443.25 |
443.25 |
-4.75 |
24 |
556 |
-2 |
Jul11 |
091023 |
455.00 |
458.75 |
448.25 |
450.25 |
-5.25 |
230 |
2,481 |
+166 |
Sep11 |
091023 |
441.25 |
446.50 |
441.25 |
441.25 |
-5.25 |
9 |
287 |
+3 |
Total Volume and Open Interest |
189,149 |
968,048 |
+8,949 |
Wheat(CBOT) |
Dec09 |
091023 |
551.75 |
574.75 |
546.75 |
547.75 |
-4.00 |
53,245 |
190,170 |
-1,627 |
Mar10 |
091023 |
568.00 |
593.00 |
565.50 |
566.75 |
-2.50 |
10,073 |
58,666 |
+604 |
May10 |
091023 |
580.00 |
602.50 |
578.00 |
579.00 |
-1.00 |
4,855 |
9,216 |
-148 |
Jul10 |
091023 |
586.00 |
611.50 |
580.00 |
589.25 |
+1.25 |
9,573 |
45,179 |
+204 |
Sep10 |
091023 |
596.50 |
618.25 |
595.75 |
600.00 |
+4.25 |
578 |
1,389 |
-78 |
Dec10 |
091023 |
620.00 |
643.25 |
620.00 |
625.75 |
+5.25 |
1,618 |
24,235 |
+368 |
Total Volume and Open Interest |
80,382 |
331,306 |
-475 |
Wheat(KCBT) |
Dec09 |
091023 |
552.25 |
577.00 |
548.50 |
549.50 |
-3.50 |
11,358 |
53,024 |
-1,209 |
Mar10 |
091023 |
566.25 |
593.00 |
565.25 |
566.00 |
-2.25 |
3,421 |
28,308 |
+167 |
May10 |
091023 |
584.00 |
603.25 |
577.00 |
577.00 |
-2.75 |
237 |
5,021 |
-2 |
Jul10 |
091023 |
590.25 |
615.75 |
588.00 |
588.25 |
-3.00 |
2,060 |
21,266 |
+461 |
Sep10 |
091023 |
602.00 |
624.50 |
599.50 |
599.50 |
-3.00 |
148 |
1,351 |
+17 |
Dec10 |
091023 |
620.00 |
644.00 |
617.25 |
617.25 |
-3.00 |
476 |
17,964 |
+158 |
Total Volume and Open Interest |
17,713 |
127,357 |
-397 |
Wheat(MGE) |
Dec09 |
091023 |
560.00 |
583.00 |
557.75 |
560.75 |
+0.50 |
3,765 |
17,574 |
-23 |
Mar10 |
091023 |
575.50 |
599.25 |
575.25 |
578.00 |
+1.25 |
899 |
10,349 |
+230 |
May10 |
091023 |
588.00 |
611.50 |
588.00 |
591.25 |
+3.25 |
253 |
3,600 |
-73 |
Jul10 |
091023 |
604.50 |
622.75 |
599.25 |
603.50 |
+3.75 |
533 |
7,360 |
-75 |
Sep10 |
091023 |
611.25 |
635.00 |
611.25 |
615.25 |
+3.25 |
149 |
2,017 |
+82 |
Total Volume and Open Interest |
5,803 |
44,505 |
+289 |
Oats(CBOT) |
Dec09 |
091023 |
263.75 |
268.00 |
250.25 |
250.25 |
-14.00 |
507 |
8,319 |
-34 |
Mar10 |
091023 |
277.25 |
281.00 |
263.50 |
263.75 |
-13.50 |
143 |
5,519 |
+120 |
May10 |
091023 |
269.25 |
284.75 |
269.25 |
271.75 |
-13.00 |
0 |
33 |
+0 |
Jul10 |
091023 |
277.50 |
293.25 |
274.75 |
280.25 |
-13.00 |
7 |
15 |
-2 |
Total Volume and Open Interest |
671 |
13,972 |
+98 |
Rough Rice(CBOT) |
Nov09 |
091023 |
13.56 |
13.69 |
13.39 |
13.43 |
-0.11 |
767 |
3,471 |
-470 |
Jan10 |
091023 |
13.76 |
13.94 |
13.62 |
13.69 |
-0.11 |
775 |
5,917 |
+549 |
Mar10 |
091023 |
14.07 |
14.12 |
13.93 |
13.93 |
-0.11 |
36 |
1,895 |
+14 |
May10 |
091023 |
14.18 |
14.29 |
14.18 |
14.18 |
-0.11 |
0 |
370 |
+0 |
Total Volume and Open Interest |
1,578 |
12,676 |
+93 |
Live Cattle(CME) |
Oct09 |
091023 |
86.450 |
86.450 |
85.885 |
86.350 |
+0.400 |
1,204 |
3,202 |
-534 |
Dec09 |
091023 |
87.550 |
87.930 |
87.180 |
87.400 |
+0.015 |
12,084 |
127,163 |
+699 |
Feb10 |
091023 |
87.885 |
88.150 |
87.400 |
87.750 |
unch |
5,461 |
63,460 |
+470 |
Apr10 |
091023 |
89.700 |
89.885 |
89.385 |
89.480 |
-0.100 |
3,283 |
43,011 |
+596 |
Jun10 |
091023 |
86.850 |
87.050 |
86.400 |
86.400 |
-0.280 |
1,663 |
19,718 |
+916 |
Aug10 |
091023 |
86.800 |
86.800 |
86.200 |
86.385 |
-0.250 |
345 |
4,305 |
+157 |
Total Volume and Open Interest |
24,296 |
265,293 |
+2,318 |
Feeder Cattle(CME) |
Oct09 |
091023 |
94.750 |
94.750 |
94.150 |
94.250 |
-0.200 |
319 |
1,600 |
-61 |
Nov09 |
091023 |
96.400 |
96.700 |
95.450 |
95.480 |
-0.920 |
2,057 |
7,248 |
-164 |
Jan10 |
091023 |
96.730 |
97.000 |
95.700 |
95.800 |
-0.880 |
2,406 |
12,672 |
+1,035 |
Mar10 |
091023 |
97.300 |
97.450 |
96.450 |
96.680 |
-0.500 |
257 |
3,249 |
+66 |
Apr10 |
091023 |
97.885 |
97.885 |
97.180 |
97.400 |
-0.650 |
41 |
656 |
-7 |
May10 |
091023 |
98.750 |
98.750 |
97.650 |
98.000 |
-0.700 |
80 |
1,300 |
+6 |
Aug10 |
091023 |
99.400 |
99.700 |
99.300 |
99.300 |
-0.450 |
11 |
309 |
+1 |
Total Volume and Open Interest |
5,171 |
27,036 |
+876 |
Lean Hogs(CME) |
Dec09 |
091023 |
53.900 |
54.250 |
52.785 |
53.035 |
-0.700 |
7,689 |
72,469 |
-652 |
Feb10 |
091023 |
60.830 |
61.100 |
59.850 |
60.450 |
-0.285 |
2,253 |
35,555 |
+154 |
Apr10 |
091023 |
65.600 |
65.900 |
65.000 |
65.200 |
-0.275 |
590 |
21,618 |
+109 |
May10 |
091023 |
70.975 |
71.000 |
70.050 |
70.930 |
-0.045 |
19 |
1,194 |
+7 |
Jun10 |
091023 |
74.400 |
74.475 |
73.635 |
74.080 |
-0.205 |
638 |
13,419 |
+259 |
Jul10 |
091023 |
74.180 |
74.180 |
73.400 |
73.975 |
unch |
322 |
4,013 |
+121 |
Aug10 |
091023 |
73.500 |
73.650 |
73.135 |
73.535 |
+0.085 |
42 |
2,971 |
+4 |
Oct10 |
091023 |
66.500 |
66.800 |
66.400 |
66.785 |
-0.015 |
69 |
2,058 |
-1 |
Total Volume and Open Interest |
11,656 |
154,635 |
+33 |
Class III Milk(CME) |
Oct09 |
091023 |
12.74 |
12.79 |
12.70 |
12.78 |
+0.06 |
676 |
3,550 |
-52 |
Nov09 |
091023 |
13.66 |
13.84 |
13.65 |
13.80 |
+0.11 |
105 |
4,078 |
-53 |
Dec09 |
091023 |
14.58 |
14.75 |
14.51 |
14.68 |
+0.10 |
164 |
4,826 |
+54 |
Jan10 |
091023 |
14.74 |
14.79 |
14.60 |
14.75 |
+0.06 |
164 |
2,312 |
+10 |
Feb10 |
091023 |
14.75 |
14.87 |
14.70 |
14.79 |
+0.05 |
71 |
1,574 |
+15 |
Total Volume and Open Interest |
1,722 |
24,630 |
+211 |
Cocoa(ICE) |
Dec09 |
091023 |
3392 |
3412 |
3348 |
3365 |
-27 |
6,209 |
56,876 |
+1,030 |
Mar10 |
091023 |
3436 |
3439 |
3375 |
3390 |
-29 |
1,765 |
39,620 |
+273 |
May10 |
091023 |
3424 |
3444 |
3382 |
3397 |
-30 |
182 |
14,892 |
+56 |
Jul10 |
091023 |
3427 |
3431 |
3376 |
3390 |
-32 |
116 |
5,523 |
+25 |
Sep10 |
091023 |
3418 |
3430 |
3374 |
3386 |
-33 |
75 |
4,045 |
+1 |
Dec10 |
091023 |
3428 |
3428 |
3382 |
3382 |
-34 |
51 |
3,242 |
-6 |
Mar11 |
091023 |
3424 |
3424 |
3366 |
3379 |
-30 |
29 |
6,956 |
+23 |
Total Volume and Open Interest |
8,427 |
137,610 |
+1,402 |
Coffee "C"(ICE) |
Dec09 |
091023 |
143.25 |
143.25 |
135.95 |
137.15 |
-6.50 |
11,113 |
74,296 |
+62 |
Mar10 |
091023 |
145.55 |
145.90 |
138.85 |
140.05 |
-6.35 |
3,653 |
27,109 |
-216 |
May10 |
091023 |
147.20 |
147.20 |
140.75 |
141.85 |
-6.20 |
1,282 |
11,505 |
+308 |
Jul10 |
091023 |
148.75 |
149.10 |
142.90 |
143.55 |
-6.00 |
607 |
4,142 |
+157 |
Sep10 |
091023 |
150.60 |
150.60 |
144.55 |
145.25 |
-5.80 |
229 |
4,099 |
+32 |
Dec10 |
091023 |
152.85 |
152.85 |
146.70 |
147.60 |
-5.75 |
151 |
3,130 |
+114 |
Total Volume and Open Interest |
17,091 |
125,381 |
+495 |
Orange Juice(ICE) |
Nov09 |
091023 |
112.60 |
112.85 |
110.00 |
110.60 |
-3.00 |
2,290 |
6,297 |
-1,488 |
Jan10 |
091023 |
116.00 |
116.70 |
114.00 |
114.65 |
-2.90 |
3,179 |
15,808 |
+1,436 |
Mar10 |
091023 |
120.00 |
120.00 |
117.50 |
118.00 |
-2.90 |
447 |
5,523 |
+350 |
May10 |
091023 |
122.75 |
122.75 |
121.00 |
121.20 |
-2.80 |
79 |
2,443 |
+63 |
Jul10 |
091023 |
126.00 |
126.00 |
124.00 |
124.10 |
-3.10 |
12 |
453 |
+12 |
Sep10 |
091023 |
127.00 |
127.00 |
127.00 |
127.00 |
-2.85 |
0 |
332 |
+0 |
Total Volume and Open Interest |
6,007 |
31,039 |
+373 |
Sugar #11(ICE) |
Mar10 |
091023 |
23.23 |
23.54 |
22.84 |
23.12 |
+0.04 |
51,897 |
367,571 |
-5,057 |
May10 |
091023 |
22.40 |
22.50 |
21.92 |
22.13 |
-0.01 |
14,693 |
96,536 |
+1,628 |
Jul10 |
091023 |
21.01 |
21.10 |
20.65 |
20.85 |
+0.05 |
6,366 |
120,202 |
-828 |
Oct10 |
091023 |
20.18 |
20.25 |
19.82 |
20.01 |
+0.08 |
1,848 |
85,740 |
-425 |
Mar11 |
091023 |
19.63 |
19.70 |
19.34 |
19.49 |
+0.08 |
386 |
48,339 |
+154 |
Total Volume and Open Interest |
75,906 |
774,563 |
-4,489 |
London Cocoa(LCE) |
Dec09 |
091023 |
2160 |
2193 |
2157 |
2174 |
+15 |
4,143 |
56,055 |
-737 |
Mar10 |
091023 |
2194 |
2221 |
2190 |
2207 |
+16 |
2,925 |
37,706 |
+600 |
May10 |
091023 |
2216 |
2244 |
2214 |
2232 |
+17 |
1,349 |
45,199 |
+346 |
Jul10 |
091023 |
2144 |
2165 |
2140 |
2161 |
+16 |
43 |
13,347 |
+13 |
Sep10 |
091023 |
2134 |
2151 |
2128 |
2147 |
+17 |
44 |
4,810 |
+25 |
Dec10 |
091023 |
2131 |
2131 |
2131 |
2131 |
+17 |
48 |
1,414 |
+21 |
Mar11 |
091023 |
2108 |
2113 |
2107 |
2113 |
+17 |
0 |
6,200 |
+0 |
Total Volume and Open Interest |
9,217 |
152,004 |
+0 |
London Sugar(LCE) |
Dec09 |
091023 |
590.90 |
591.30 |
574.90 |
583.50 |
-3.60 |
2,299 |
18,172 |
+46 |
Mar10 |
091023 |
608.00 |
608.00 |
583.60 |
600.90 |
-3.40 |
2,878 |
32,251 |
+457 |
May10 |
091023 |
593.00 |
593.20 |
570.00 |
590.80 |
-1.10 |
699 |
9,639 |
+177 |
Aug10 |
091023 |
565.70 |
565.70 |
554.70 |
564.50 |
+1.20 |
214 |
8,064 |
-2 |
Oct10 |
091023 |
536.00 |
537.80 |
526.60 |
536.70 |
+3.70 |
181 |
4,308 |
+44 |
Total Volume and Open Interest |
6,281 |
73,303 |
+714 |
Cotton(ICE) |
Dec09 |
091023 |
68.45 |
68.84 |
66.71 |
67.38 |
-1.17 |
8,123 |
120,380 |
+833 |
Mar10 |
091023 |
70.70 |
70.95 |
69.10 |
69.87 |
-0.81 |
2,496 |
41,757 |
+833 |
May10 |
091023 |
71.94 |
72.19 |
70.83 |
71.19 |
-0.74 |
150 |
3,988 |
+11 |
Jul10 |
091023 |
72.94 |
73.24 |
72.06 |
72.30 |
-0.73 |
257 |
8,662 |
+173 |
Oct10 |
091023 |
72.61 |
72.87 |
72.61 |
72.85 |
-0.73 |
15 |
113 |
+0 |
Dec10 |
091023 |
74.00 |
74.30 |
73.05 |
73.45 |
-0.64 |
80 |
5,549 |
+34 |
Total Volume and Open Interest |
11,166 |
180,635 |
+1,917 |
Lumber(CME) |
Nov09 |
091023 |
175.8 |
177.0 |
173.9 |
174.5 |
unch |
273 |
2,253 |
-102 |
Jan10 |
091023 |
194.5 |
197.0 |
193.4 |
194.0 |
unch |
242 |
6,159 |
+4 |
Mar10 |
091023 |
214.5 |
215.9 |
213.5 |
213.5 |
-0.5 |
125 |
679 |
+71 |
May10 |
091023 |
224.3 |
224.3 |
224.3 |
224.3 |
+0.3 |
0 |
44 |
+0 |
Total Volume and Open Interest |
640 |
9,151 |
-27 |
Crude Oil(NYM) |
Dec09 |
091023 |
81.26 |
81.78 |
79.55 |
80.50 |
-0.69 |
295,407 |
366,506 |
+6,700 |
Jan10 |
091023 |
81.94 |
82.43 |
80.26 |
81.19 |
-0.65 |
75,814 |
152,778 |
+3,595 |
Feb10 |
091023 |
82.75 |
83.07 |
80.96 |
81.87 |
-0.61 |
23,168 |
61,726 |
-1,024 |
Mar10 |
091023 |
83.09 |
83.44 |
81.80 |
82.43 |
-0.56 |
14,979 |
48,366 |
+1,735 |
Apr10 |
091023 |
83.46 |
83.73 |
82.47 |
82.91 |
-0.51 |
4,304 |
21,300 |
-1,384 |
May10 |
091023 |
84.40 |
84.40 |
83.00 |
83.36 |
-0.47 |
2,714 |
18,893 |
-1,208 |
Jun10 |
091023 |
84.50 |
84.61 |
83.13 |
83.79 |
-0.43 |
12,838 |
98,378 |
+892 |
Jul10 |
091023 |
84.77 |
84.77 |
83.23 |
84.11 |
-0.41 |
2,178 |
32,501 |
-222 |
Aug10 |
091023 |
84.47 |
84.47 |
83.68 |
84.39 |
-0.39 |
880 |
12,066 |
-278 |
Sep10 |
091023 |
85.05 |
85.49 |
84.22 |
84.68 |
-0.38 |
1,994 |
23,432 |
+578 |
Oct10 |
091023 |
85.51 |
85.51 |
84.71 |
84.99 |
-0.38 |
1,357 |
14,043 |
+94 |
Nov10 |
091023 |
85.50 |
85.50 |
84.50 |
85.34 |
-0.38 |
1,556 |
15,739 |
+229 |
Dec10 |
091023 |
86.67 |
86.67 |
84.89 |
85.69 |
-0.38 |
14,380 |
116,173 |
+3,841 |
Jan11 |
091023 |
85.88 |
85.88 |
85.88 |
85.88 |
-0.37 |
736 |
14,533 |
+372 |
Feb11 |
091023 |
86.05 |
86.05 |
86.05 |
86.05 |
-0.36 |
233 |
7,147 |
+25 |
Mar11 |
091023 |
86.21 |
86.21 |
86.21 |
86.21 |
-0.35 |
162 |
5,447 |
-40 |
Total Volume and Open Interest |
468,980 |
1,228,682 |
+15,643 |
e-miNY Crude Oil(NYM) |
Oct09 |
090921 |
72.050 |
72.200 |
68.975 |
69.700 |
-2.350 |
7,352 |
3,357 |
-509 |
Nov09 |
091019 |
78.850 |
79.650 |
78.100 |
79.600 |
+1.075 |
9,026 |
4,656 |
+226 |
Dec09 |
091023 |
81.300 |
81.825 |
79.425 |
80.500 |
-0.700 |
11,132 |
6,479 |
-299 |
Jan10 |
091023 |
82.175 |
82.300 |
80.200 |
81.200 |
-0.650 |
165 |
486 |
+3 |
Feb10 |
091023 |
82.500 |
82.875 |
81.600 |
81.875 |
-0.600 |
27 |
327 |
+99 |
Mar10 |
091023 |
82.425 |
82.425 |
82.425 |
82.425 |
-0.575 |
0 |
134 |
+0 |
Apr10 |
091023 |
82.900 |
82.900 |
82.900 |
82.900 |
-0.525 |
0 |
2 |
+0 |
May10 |
091023 |
83.425 |
83.425 |
82.425 |
83.350 |
-0.475 |
0 |
3 |
+0 |
Jun10 |
091023 |
84.500 |
84.500 |
83.800 |
83.800 |
-0.425 |
0 |
10 |
+0 |
Jul10 |
091023 |
84.100 |
84.100 |
84.100 |
84.100 |
-0.425 |
0 |
7 |
+0 |
Total Volume and Open Interest |
11,324 |
7,531 |
-197 |
Heating Oil(NYM) |
Nov09 |
091023 |
209.30 |
210.22 |
205.49 |
207.56 |
-1.90 |
21,878 |
29,696 |
-3,744 |
Dec09 |
091023 |
212.44 |
213.49 |
208.30 |
210.46 |
-1.97 |
36,699 |
83,437 |
+2,674 |
Jan10 |
091023 |
215.19 |
216.54 |
211.61 |
213.74 |
-1.88 |
7,985 |
52,266 |
+2,641 |
Feb10 |
091023 |
217.37 |
218.49 |
213.81 |
216.01 |
-1.73 |
3,040 |
22,375 |
+288 |
Mar10 |
091023 |
219.12 |
219.53 |
215.29 |
217.34 |
-1.63 |
2,741 |
18,115 |
+103 |
Apr10 |
091023 |
218.73 |
218.73 |
216.03 |
218.03 |
-1.52 |
1,602 |
11,860 |
-244 |
May10 |
091023 |
220.00 |
220.00 |
217.20 |
218.88 |
-1.37 |
1,167 |
12,201 |
-15 |
Jun10 |
091023 |
221.56 |
221.60 |
217.97 |
219.93 |
-1.22 |
4,551 |
22,738 |
-1,058 |
Jul10 |
091023 |
220.78 |
222.01 |
220.21 |
221.73 |
-1.17 |
548 |
7,149 |
+95 |
Aug10 |
091023 |
224.25 |
224.27 |
222.60 |
223.98 |
-1.12 |
201 |
3,085 |
+9 |
Sep10 |
091023 |
226.33 |
226.43 |
225.50 |
226.43 |
-1.07 |
308 |
6,079 |
+58 |
Oct10 |
091023 |
228.93 |
228.94 |
227.29 |
228.73 |
-1.07 |
278 |
2,604 |
+49 |
Total Volume and Open Interest |
84,752 |
317,330 |
+271 |
Gasoline(NYMEX) |
Nov09 |
091023 |
205.50 |
205.84 |
201.90 |
204.38 |
-0.04 |
25,831 |
31,852 |
-2,686 |
Dec09 |
091023 |
206.36 |
207.15 |
202.90 |
205.24 |
-0.31 |
42,155 |
90,755 |
+3,420 |
Jan10 |
091023 |
208.50 |
209.20 |
205.40 |
207.22 |
-0.49 |
13,226 |
45,358 |
+2,632 |
Feb10 |
091023 |
210.33 |
210.41 |
207.32 |
209.31 |
-0.60 |
5,377 |
16,763 |
-12 |
Mar10 |
091023 |
212.51 |
212.61 |
209.66 |
211.51 |
-0.64 |
5,209 |
16,335 |
-68 |
Apr10 |
091023 |
223.91 |
223.91 |
221.64 |
223.53 |
-0.71 |
3,186 |
10,734 |
-346 |
May10 |
091023 |
223.67 |
224.13 |
222.60 |
224.13 |
-0.71 |
1,281 |
5,657 |
+27 |
Jun10 |
091023 |
226.10 |
226.10 |
223.02 |
224.38 |
-0.71 |
869 |
6,480 |
-200 |
Jul10 |
091023 |
224.28 |
224.28 |
224.28 |
224.28 |
-0.76 |
348 |
2,339 |
-2 |
Aug10 |
091023 |
223.98 |
223.98 |
223.98 |
223.98 |
-0.76 |
303 |
2,424 |
+21 |
Total Volume and Open Interest |
101,055 |
240,246 |
+2,839 |
e-miNY RBOB Gasoline(NYM) |
Nov09 |
091023 |
204.38 |
204.38 |
204.38 |
204.38 |
-0.04 |
0 |
5 |
+0 |
Dec09 |
091023 |
205.24 |
205.24 |
205.24 |
205.24 |
-0.31 |
0 |
5 |
+0 |
Jan10 |
091023 |
207.22 |
207.22 |
207.22 |
207.22 |
-0.49 |
|
|
|
Feb10 |
091023 |
209.31 |
209.31 |
209.31 |
209.31 |
-0.60 |
|
|
|
Total Volume and Open Interest |
0 |
10 |
+0 |
Natural Gas(NYM) |
Nov09 |
091023 |
4.980 |
5.056 |
4.771 |
4.787 |
-0.160 |
121,198 |
48,236 |
-6,697 |
Dec09 |
091023 |
5.616 |
5.742 |
5.473 |
5.484 |
-0.133 |
78,844 |
125,977 |
-4,286 |
Jan10 |
091023 |
6.000 |
6.050 |
5.793 |
5.808 |
-0.113 |
23,914 |
112,138 |
+196 |
Feb10 |
091023 |
6.038 |
6.088 |
5.857 |
5.869 |
-0.107 |
7,962 |
40,163 |
+843 |
Mar10 |
091023 |
5.994 |
6.014 |
5.794 |
5.812 |
-0.101 |
8,903 |
63,031 |
+596 |
Apr10 |
091023 |
5.932 |
5.971 |
5.761 |
5.776 |
-0.096 |
8,322 |
45,841 |
+1,683 |
May10 |
091023 |
6.001 |
6.003 |
5.797 |
5.814 |
-0.095 |
3,492 |
29,305 |
+1,387 |
Jun10 |
091023 |
6.022 |
6.067 |
5.860 |
5.881 |
-0.088 |
1,502 |
16,908 |
-259 |
Jul10 |
091023 |
6.152 |
6.152 |
5.943 |
5.965 |
-0.089 |
750 |
15,049 |
+12 |
Aug10 |
091023 |
6.222 |
6.222 |
6.022 |
6.043 |
-0.084 |
965 |
12,076 |
-372 |
Sep10 |
091023 |
6.280 |
6.280 |
6.079 |
6.100 |
-0.082 |
1,521 |
12,839 |
-545 |
Oct10 |
091023 |
6.440 |
6.440 |
6.240 |
6.258 |
-0.081 |
3,486 |
31,504 |
+197 |
Nov10 |
091023 |
6.692 |
6.692 |
6.620 |
6.628 |
-0.066 |
757 |
7,640 |
-59 |
Dec10 |
091023 |
7.115 |
7.123 |
6.950 |
6.975 |
-0.064 |
1,088 |
16,965 |
-645 |
Jan11 |
091023 |
7.224 |
7.224 |
7.200 |
7.200 |
-0.064 |
513 |
10,087 |
-79 |
Feb11 |
091023 |
7.209 |
7.216 |
7.190 |
7.190 |
-0.054 |
29 |
5,857 |
+1 |
Total Volume and Open Interest |
264,426 |
712,314 |
-7,639 |
Brent Crude Oil(ICE) |
Dec09 |
091023 |
79.73 |
80.15 |
78.05 |
78.92 |
-0.59 |
127,501 |
235,927 |
-3,217 |
Jan10 |
091023 |
80.50 |
80.89 |
78.81 |
79.69 |
-0.56 |
45,169 |
113,816 |
+1,303 |
Feb10 |
091023 |
81.03 |
81.56 |
79.66 |
80.42 |
-0.53 |
19,907 |
47,422 |
+767 |
Mar10 |
091023 |
81.66 |
82.05 |
80.44 |
81.08 |
-0.50 |
5,566 |
20,264 |
+440 |
Apr10 |
091023 |
82.30 |
82.67 |
81.19 |
81.74 |
-0.46 |
2,632 |
17,095 |
+28 |
May10 |
091023 |
83.04 |
83.07 |
81.70 |
82.38 |
-0.43 |
2,215 |
13,368 |
+52 |
Jun10 |
091023 |
83.60 |
83.88 |
82.31 |
83.00 |
-0.39 |
5,426 |
49,582 |
-937 |
Jul10 |
091023 |
84.04 |
84.11 |
83.00 |
83.55 |
-0.37 |
1,417 |
11,742 |
+146 |
Aug10 |
091023 |
84.53 |
84.63 |
83.80 |
84.04 |
-0.36 |
1,230 |
8,542 |
+124 |
Sep10 |
091023 |
84.51 |
84.51 |
84.51 |
84.51 |
-0.35 |
1,466 |
4,731 |
+175 |
Oct10 |
091023 |
84.50 |
84.94 |
84.50 |
84.94 |
-0.34 |
1,691 |
9,558 |
+374 |
Nov10 |
091023 |
85.25 |
85.25 |
85.25 |
85.25 |
-0.34 |
1,079 |
6,523 |
+90 |
Dec10 |
091023 |
86.02 |
86.40 |
84.91 |
85.55 |
-0.34 |
8,955 |
70,326 |
-1,343 |
Jan11 |
091023 |
85.87 |
85.87 |
85.87 |
85.87 |
-0.34 |
354 |
7,631 |
+23 |
Total Volume and Open Interest |
228,469 |
701,631 |
-2,237 |
Gas Oil(ICE) |
Nov09 |
091023 |
654.50 |
658.25 |
643.00 |
644.75 |
-9.00 |
40,713 |
90,184 |
-2,998 |
Dec09 |
091023 |
660.25 |
665.00 |
650.25 |
651.75 |
-8.50 |
54,150 |
130,309 |
+738 |
Jan10 |
091023 |
669.00 |
672.75 |
658.50 |
660.25 |
-8.00 |
18,528 |
71,385 |
-1,757 |
Feb10 |
091023 |
678.75 |
679.00 |
666.25 |
666.75 |
-7.50 |
6,261 |
32,269 |
+1,177 |
Mar10 |
091023 |
683.00 |
683.00 |
672.75 |
672.75 |
-7.00 |
2,592 |
31,900 |
+946 |
Apr10 |
091023 |
689.50 |
690.25 |
677.25 |
678.50 |
-7.00 |
2,209 |
16,473 |
+161 |
May10 |
091023 |
693.25 |
693.25 |
684.50 |
684.50 |
-6.75 |
1,516 |
16,109 |
-265 |
Jun10 |
091023 |
700.50 |
701.25 |
689.25 |
690.25 |
-6.25 |
3,299 |
42,977 |
-7 |
Jul10 |
091023 |
705.50 |
705.50 |
696.25 |
697.25 |
-6.00 |
838 |
13,357 |
-34 |
Aug10 |
091023 |
712.25 |
712.25 |
703.50 |
704.25 |
-5.75 |
649 |
12,730 |
+58 |
Total Volume and Open Interest |
136,978 |
581,259 |
-2,067 |
Ethanol(CBOT) |
Oct09 |
091005 |
1.890 |
1.897 |
1.890 |
1.894 |
+0.018 |
13 |
181 |
+4 |
Nov09 |
091023 |
2.019 |
2.019 |
1.980 |
1.985 |
-0.003 |
59 |
336 |
-33 |
Dec09 |
091023 |
1.950 |
1.960 |
1.922 |
1.934 |
+0.014 |
61 |
744 |
-25 |
Jan10 |
091023 |
1.910 |
1.910 |
1.890 |
1.895 |
-0.004 |
2 |
1,045 |
-3 |
Feb10 |
091023 |
1.879 |
1.879 |
1.879 |
1.879 |
+0.010 |
6 |
343 |
-2 |
Mar10 |
091023 |
1.879 |
1.879 |
1.879 |
1.879 |
+0.006 |
42 |
286 |
+7 |
Apr10 |
091023 |
1.866 |
1.870 |
1.865 |
1.870 |
+0.005 |
50 |
362 |
-39 |
May10 |
091023 |
1.870 |
1.870 |
1.870 |
1.870 |
+0.005 |
0 |
232 |
+0 |
Total Volume and Open Interest |
258 |
5,382 |
-75 |
WTI Crude Oil(ICE) |
Dec09 |
091023 |
81.37 |
81.75 |
79.56 |
80.50 |
-0.69 |
83,601 |
127,342 |
-398 |
Jan10 |
091023 |
81.89 |
82.40 |
80.29 |
81.19 |
-0.65 |
29,990 |
54,199 |
-1,540 |
Feb10 |
091023 |
82.78 |
82.94 |
81.03 |
81.87 |
-0.61 |
10,366 |
25,398 |
+869 |
Mar10 |
091023 |
82.95 |
83.35 |
81.80 |
82.43 |
-0.56 |
4,310 |
15,402 |
+676 |
Apr10 |
091023 |
83.39 |
83.84 |
82.10 |
82.91 |
-0.51 |
1,764 |
9,248 |
-285 |
May10 |
091023 |
83.81 |
84.25 |
82.55 |
83.36 |
-0.47 |
1,772 |
7,088 |
+169 |
Jun10 |
091023 |
84.48 |
84.65 |
82.97 |
83.79 |
-0.43 |
3,544 |
28,912 |
+816 |
Jul10 |
091023 |
84.77 |
84.77 |
83.56 |
84.11 |
-0.41 |
1,696 |
22,833 |
-572 |
Aug10 |
091023 |
84.74 |
84.74 |
83.57 |
84.39 |
-0.39 |
338 |
6,722 |
-63 |
Sep10 |
091023 |
84.68 |
84.68 |
84.68 |
84.68 |
-0.38 |
448 |
9,415 |
+75 |
Oct10 |
091023 |
84.99 |
84.99 |
84.99 |
84.99 |
-0.38 |
463 |
5,582 |
+41 |
Nov10 |
091023 |
85.34 |
85.34 |
85.34 |
85.34 |
-0.38 |
595 |
6,972 |
+157 |
Dec10 |
091023 |
86.33 |
86.55 |
84.91 |
85.69 |
-0.38 |
6,926 |
60,203 |
+992 |
Jan11 |
091023 |
85.88 |
85.88 |
85.88 |
85.88 |
-0.37 |
475 |
10,829 |
-70 |
Feb11 |
091023 |
86.05 |
86.05 |
86.05 |
86.05 |
-0.36 |
17 |
3,391 |
+17 |
Mar11 |
091023 |
86.21 |
86.21 |
86.21 |
86.21 |
-0.35 |
13 |
2,951 |
-6 |
Total Volume and Open Interest |
150,548 |
471,617 |
+3,320 |
US Dollar Index(ICE) |
Dec09 |
091023 |
75.205 |
75.665 |
75.105 |
75.600 |
+0.360 |
12,554 |
36,579 |
+541 |
Mar10 |
091023 |
75.460 |
75.920 |
75.460 |
75.920 |
+0.360 |
67 |
2,183 |
+31 |
Jun10 |
091023 |
75.875 |
76.200 |
75.875 |
76.200 |
+0.360 |
0 |
3 |
+0 |
Total Volume and Open Interest |
12,621 |
38,765 |
+572 |
Australian Dollar(CME) |
Dec09 |
091023 |
92.22 |
92.52 |
91.54 |
91.69 |
-0.52 |
81,735 |
115,190 |
-153 |
Mar10 |
091023 |
91.55 |
91.55 |
90.64 |
90.77 |
-0.53 |
85 |
1,115 |
+19 |
Jun10 |
091023 |
89.74 |
90.27 |
89.74 |
89.74 |
-0.53 |
0 |
5 |
+0 |
Total Volume and Open Interest |
81,820 |
116,325 |
-134 |
British Pound(CME) |
Dec09 |
091023 |
166.12 |
166.89 |
162.94 |
163.06 |
-3.12 |
120,956 |
96,549 |
-243 |
Mar10 |
091023 |
166.45 |
166.79 |
162.91 |
163.00 |
-3.11 |
126 |
323 |
+23 |
Jun10 |
091023 |
164.25 |
166.55 |
162.89 |
162.94 |
-3.07 |
4 |
121 |
+4 |
Total Volume and Open Interest |
121,086 |
97,013 |
-216 |
Canadian Dollar(CME) |
Dec09 |
091023 |
95.50 |
95.70 |
94.82 |
95.00 |
-0.39 |
76,502 |
103,627 |
-4,673 |
Mar10 |
091023 |
95.55 |
95.63 |
94.85 |
94.99 |
-0.39 |
748 |
2,300 |
+49 |
Jun10 |
091023 |
95.19 |
95.52 |
94.87 |
94.98 |
-0.39 |
13 |
364 |
+0 |
Sep10 |
091023 |
94.93 |
95.32 |
94.85 |
94.93 |
-0.39 |
1 |
406 |
+1 |
Total Volume and Open Interest |
77,272 |
106,820 |
-4,621 |
Japanese Yen(CME) |
Dec09 |
091023 |
109.55 |
109.58 |
108.57 |
108.58 |
-0.99 |
95,106 |
118,968 |
+256 |
Mar10 |
091023 |
109.19 |
109.65 |
108.66 |
108.66 |
-0.99 |
42 |
209 |
-6 |
Jun10 |
091023 |
108.78 |
109.77 |
108.78 |
108.78 |
-0.99 |
0 |
12 |
+0 |
Total Volume and Open Interest |
95,148 |
119,210 |
+250 |
Swiss Franc(CME) |
Dec09 |
091023 |
99.57 |
99.71 |
99.00 |
99.15 |
-0.41 |
40,759 |
58,025 |
+258 |
Mar10 |
091023 |
99.36 |
99.70 |
99.11 |
99.21 |
-0.41 |
6 |
92 |
+0 |
Jun10 |
091023 |
99.31 |
99.72 |
99.31 |
99.31 |
-0.41 |
0 |
5 |
+0 |
Total Volume and Open Interest |
40,765 |
58,123 |
+258 |
EuroFX(CME) |
Dec09 |
091023 |
150.28 |
150.59 |
149.83 |
150.00 |
-0.24 |
222,875 |
168,422 |
-5,852 |
Mar10 |
091023 |
150.38 |
150.50 |
149.79 |
149.92 |
-0.24 |
305 |
1,300 |
+185 |
Jun10 |
091023 |
150.08 |
150.19 |
149.84 |
149.84 |
-0.22 |
0 |
142 |
-1 |
Total Volume and Open Interest |
223,180 |
169,871 |
-5,668 |
Mexican Peso(CME) |
Nov09 |
091023 |
760.8 |
770.5 |
760.8 |
760.8 |
-9.8 |
1 |
1 |
+1 |
Dec09 |
091023 |
770.8 |
773.0 |
758.2 |
760.2 |
-9.8 |
20,455 |
89,517 |
+4,518 |
Total Volume and Open Interest |
20,456 |
91,662 |
+4,519 |
Brazilian Real(CME) |
Nov09 |
091023 |
582.50 |
582.50 |
579.40 |
582.50 |
+3.10 |
|
|
|
Dec09 |
091023 |
577.10 |
577.10 |
575.40 |
577.10 |
+1.70 |
205 |
2,401 |
-72 |
Jan10 |
091023 |
575.45 |
575.45 |
572.60 |
575.45 |
+2.85 |
|
|
|
Feb10 |
091023 |
572.40 |
572.40 |
569.55 |
572.40 |
+2.85 |
|
|
|
Total Volume and Open Interest |
205 |
2,407 |
-72 |
30-Year T-Bonds(CBOT) |
Dec09 |
091023 |
119~220 |
119~220 |
118~260 |
119~010 |
-0~190 |
218,230 |
719,746 |
+6,711 |
Mar10 |
091023 |
118~210 |
119~000 |
118~080 |
118~130 |
-0~190 |
103 |
7,871 |
-71 |
Jun10 |
091023 |
117~000 |
117~190 |
117~000 |
117~000 |
-0~190 |
0 |
8 |
+0 |
Total Volume and Open Interest |
218,333 |
727,625 |
+6,640 |
10-Year T-Notes(CBOT) |
Dec09 |
091023 |
117~300 |
117~300 |
117~120 |
117~190 |
-0~120 |
847,646 |
1,216,281 |
+641 |
Mar10 |
091023 |
116~065 |
116~200 |
116~040 |
116~075 |
-0~125 |
9 |
14,861 |
+3 |
Jun10 |
091023 |
114~280 |
115~090 |
114~280 |
114~280 |
-0~130 |
|
|
|
Total Volume and Open Interest |
847,655 |
1,231,142 |
+644 |
5-Year T-Notes(CBOT) |
Dec09 |
091023 |
115~122 |
115~122 |
115~069 |
115~083 |
-0~039 |
369,696 |
752,356 |
+249 |
Mar10 |
091023 |
114~045 |
114~084 |
114~045 |
114~045 |
-0~039 |
65 |
1,329 |
+64 |
Jun10 |
091023 |
113~007 |
113~046 |
113~007 |
113~007 |
-0~039 |
|
|
|
Total Volume and Open Interest |
369,761 |
753,685 |
+313 |
2 Year T-Notes(CBOT) |
Dec09 |
091023 |
108~072 |
108~073 |
108~054 |
108~059 |
-0~014 |
187,296 |
968,075 |
-2,588 |
Mar10 |
091023 |
107~107 |
107~123 |
107~107 |
107~107 |
-0~016 |
25 |
14,159 |
+0 |
Jun10 |
091023 |
107~033 |
107~048 |
107~033 |
107~033 |
-0~015 |
0 |
6,830 |
+0 |
Total Volume and Open Interest |
187,321 |
989,064 |
-2,588 |
Eurodollars(CME) |
Dec09 |
091023 |
99.655 |
99.655 |
99.640 |
99.650 |
unch |
127,200 |
1,020,279 |
+10,631 |
Mar10 |
091023 |
99.450 |
99.450 |
99.405 |
99.420 |
-0.025 |
212,415 |
1,073,659 |
+15,096 |
Jun10 |
091023 |
99.125 |
99.130 |
99.050 |
99.060 |
-0.065 |
239,976 |
902,101 |
+3,707 |
Sep10 |
091023 |
98.740 |
98.740 |
98.645 |
98.660 |
-0.080 |
208,770 |
688,745 |
+793 |
Dec10 |
091023 |
98.330 |
98.330 |
98.220 |
98.250 |
-0.080 |
271,711 |
839,031 |
+3,495 |
Mar11 |
091023 |
97.960 |
97.960 |
97.850 |
97.880 |
-0.080 |
182,291 |
511,725 |
+4,796 |
Jun11 |
091023 |
97.615 |
97.615 |
97.500 |
97.535 |
-0.075 |
168,270 |
503,856 |
+667 |
Sep11 |
091023 |
97.305 |
97.305 |
97.195 |
97.235 |
-0.070 |
124,408 |
374,369 |
+12,351 |
Dec11 |
091023 |
97.020 |
97.020 |
96.905 |
96.950 |
-0.070 |
58,488 |
240,326 |
+5,314 |
Mar12 |
091023 |
96.790 |
96.790 |
96.680 |
96.720 |
-0.070 |
43,348 |
172,512 |
+1,412 |
Jun12 |
091023 |
96.545 |
96.555 |
96.470 |
96.500 |
-0.070 |
33,496 |
148,398 |
+1,253 |
Sep12 |
091023 |
96.355 |
96.355 |
96.280 |
96.310 |
-0.070 |
28,898 |
92,536 |
-11 |
Dec12 |
091023 |
96.150 |
96.160 |
96.100 |
96.130 |
-0.065 |
10,653 |
53,653 |
+242 |
Mar13 |
091023 |
96.060 |
96.060 |
95.980 |
96.005 |
-0.065 |
7,865 |
55,439 |
+1,063 |
Jun13 |
091023 |
95.900 |
95.905 |
95.845 |
95.880 |
-0.060 |
8,938 |
42,788 |
+3,422 |
Sep13 |
091023 |
95.815 |
95.815 |
95.730 |
95.765 |
-0.060 |
8,433 |
51,175 |
+1,871 |
Dec13 |
091023 |
95.630 |
95.670 |
95.610 |
95.645 |
-0.055 |
4,029 |
29,210 |
+444 |
Mar14 |
091023 |
95.540 |
95.590 |
95.535 |
95.565 |
-0.055 |
2,971 |
27,598 |
+330 |
Total Volume and Open Interest |
1,759,923 |
7,005,082 |
+70,207 |
30 Day Federal Funds(CBOT) |
Oct09 |
091023 |
99.880 |
99.880 |
99.878 |
99.878 |
unch |
1,514 |
46,796 |
-975 |
Nov09 |
091023 |
99.850 |
99.855 |
99.845 |
99.850 |
unch |
4,559 |
72,646 |
+702 |
Dec09 |
091023 |
99.835 |
99.840 |
99.830 |
99.835 |
unch |
3,385 |
62,651 |
-680 |
Jan10 |
091023 |
99.800 |
99.805 |
99.800 |
99.805 |
unch |
5,138 |
64,059 |
+712 |
Feb10 |
091023 |
99.745 |
99.750 |
99.740 |
99.750 |
unch |
7,373 |
69,079 |
+1,681 |
Mar10 |
091023 |
99.705 |
99.715 |
99.695 |
99.705 |
-0.010 |
7,680 |
38,077 |
+1,724 |
Total Volume and Open Interest |
52,230 |
491,117 |
+7,365 |
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 |
091023 |
99.500 |
99.500 |
99.500 |
99.500 |
+0.005 |
0 |
2,129 |
+0 |
Mar10 |
091023 |
99.515 |
99.515 |
99.515 |
99.515 |
+0.005 |
0 |
614 |
+0 |
Jun10 |
091023 |
99.530 |
99.530 |
99.530 |
99.530 |
+0.005 |
|
|
|
Sep10 |
091023 |
99.515 |
99.515 |
99.515 |
99.515 |
+0.005 |
0 |
100 |
+0 |
Dec10 |
091023 |
99.475 |
99.475 |
99.455 |
99.455 |
+0.005 |
|
|
|
Mar11 |
091023 |
99.370 |
99.370 |
99.370 |
99.370 |
+0.005 |
|
|
|
Jun11 |
091023 |
99.310 |
99.310 |
99.310 |
99.310 |
+0.005 |
|
|
|
Sep11 |
091023 |
99.310 |
99.310 |
99.310 |
99.310 |
+0.005 |
|
|
|
Dec11 |
091023 |
99.115 |
99.115 |
99.115 |
99.115 |
+0.005 |
|
|
|
Mar12 |
091023 |
99.080 |
99.080 |
99.080 |
99.080 |
+0.005 |
|
|
|
Total Volume and Open Interest |
0 |
2,843 |
+0 |
3-Mth Euro-Yen(SGX) |
Dec09 |
091023 |
99.50 |
99.50 |
99.50 |
99.50 |
+0.00 |
0 |
3,662 |
-53 |
Mar10 |
091023 |
99.50 |
99.51 |
99.50 |
99.51 |
+0.00 |
0 |
3,943 |
+8 |
Jun10 |
091023 |
99.52 |
99.53 |
99.50 |
99.53 |
+0.00 |
0 |
1,929 |
+10 |
Sep10 |
091023 |
99.50 |
99.51 |
99.50 |
99.51 |
+0.00 |
0 |
1,710 |
+80 |
Dec10 |
091023 |
99.47 |
99.47 |
99.46 |
99.46 |
+0.01 |
0 |
843 |
+140 |
Mar11 |
091023 |
99.37 |
99.37 |
99.37 |
99.37 |
+0.01 |
0 |
562 |
+0 |
Jun11 |
091023 |
99.31 |
99.31 |
99.31 |
99.31 |
+0.00 |
0 |
52 |
+0 |
Sep11 |
091023 |
99.31 |
99.31 |
99.31 |
99.31 |
+0.00 |
0 |
51 |
+0 |
Total Volume and Open Interest |
0 |
14,224 |
+185 |
Japanese Gov't Bonds(SGX) |
Dec09 |
091023 |
138.43 |
138.43 |
138.16 |
138.16 |
-0.26 |
3,153 |
14,645 |
-539 |
Mar10 |
091023 |
137.93 |
137.93 |
137.93 |
137.93 |
-0.26 |
|
|
|
Jun10 |
091023 |
137.93 |
137.93 |
137.93 |
137.93 |
-0.26 |
|
|
|
Total Volume and Open Interest |
3,153 |
14,645 |
-539 |
Euro-Bund(EUREX) |
Dec09 |
091023 |
120.97 |
121.15 |
120.74 |
120.84 |
-0.35 |
745,111 |
949,950 |
-15,097 |
Mar10 |
091023 |
120.60 |
120.72 |
120.45 |
120.54 |
-0.35 |
431 |
9,411 |
+105 |
Jun10 |
091023 |
120.19 |
120.19 |
120.19 |
120.19 |
-0.40 |
94 |
1 |
+0 |
Total Volume and Open Interest |
745,636 |
959,362 |
-14,992 |
Euro-Bobl(EUREX) |
Dec09 |
091023 |
115.17 |
115.25 |
114.98 |
115.11 |
-0.18 |
432,016 |
660,422 |
-6,658 |
Mar10 |
091023 |
114.89 |
114.89 |
114.87 |
114.87 |
-0.19 |
0 |
4,138 |
+0 |
Jun10 |
091023 |
114.41 |
114.41 |
114.41 |
114.41 |
-0.18 |
|
|
|
Total Volume and Open Interest |
432,016 |
664,560 |
-6,658 |
3-Mth Euribor(EUREX) |
Dec09 |
091023 |
99.180 |
99.195 |
99.180 |
99.190 |
unch |
1,078 |
10,410 |
-782 |
Mar10 |
091023 |
98.960 |
98.960 |
98.960 |
98.960 |
unch |
226 |
6,597 |
+0 |
Jun10 |
091023 |
98.605 |
98.625 |
98.600 |
98.625 |
-0.015 |
189 |
5,086 |
-133 |
Total Volume and Open Interest |
1,678 |
25,917 |
-951 |
Long Gilt(LIFFE) |
Dec09 |
091023 |
117~08 |
118~15 |
117~02 |
118~02 |
+0~13 |
133,901 |
240,036 |
-2,292 |
Mar10 |
091023 |
116~14 |
116~14 |
116~14 |
116~14 |
+0~13 |
0 |
20 |
+0 |
Total Volume and Open Interest |
133,901 |
240,056 |
-2,292 |
3-Mth Short Sterling(LIFFE) |
Dec09 |
091023 |
99.34 |
99.40 |
99.32 |
99.38 |
+0.05 |
46,415 |
346,372 |
+3,557 |
Mar10 |
091023 |
99.10 |
99.18 |
99.05 |
99.16 |
+0.07 |
89,515 |
378,814 |
+5,497 |
Jun10 |
091023 |
98.63 |
98.75 |
98.58 |
98.73 |
+0.08 |
75,093 |
357,559 |
+2,562 |
Sep10 |
091023 |
98.11 |
98.25 |
98.04 |
98.21 |
+0.08 |
78,422 |
294,307 |
-555 |
Dec10 |
091023 |
97.59 |
97.74 |
97.52 |
97.69 |
+0.08 |
92,805 |
295,171 |
-1,642 |
Mar11 |
091023 |
97.16 |
97.31 |
97.08 |
97.25 |
+0.08 |
74,948 |
217,666 |
-1,850 |
Total Volume and Open Interest |
552,510 |
2,374,204 |
+3,736 |
3-Mth Euribor(LIFFE) |
Dec09 |
091023 |
99.195 |
99.205 |
99.175 |
99.190 |
unch |
111,969 |
595,227 |
+7,363 |
Mar10 |
091023 |
98.965 |
98.980 |
98.930 |
98.960 |
unch |
131,254 |
599,219 |
+4,786 |
Jun10 |
091023 |
98.645 |
98.650 |
98.595 |
98.625 |
-0.015 |
117,473 |
515,786 |
-3,737 |
Total Volume and Open Interest |
737,799 |
3,135,587 |
+11,450 |
3-Mth Aus T-Bills(SFE) |
Dec09 |
091023 |
95.64 |
95.67 |
95.63 |
95.65 |
-0.02 |
11,271 |
312,598 |
-5,284 |
Mar10 |
091023 |
94.98 |
95.00 |
94.95 |
94.99 |
unch |
8,341 |
211,266 |
+2,246 |
Jun10 |
091023 |
94.59 |
94.61 |
94.55 |
94.59 |
-0.01 |
5,592 |
119,020 |
+150 |
Sep10 |
091023 |
94.27 |
94.30 |
94.23 |
94.27 |
-0.02 |
2,599 |
77,581 |
+840 |
Dec10 |
091023 |
94.03 |
94.06 |
93.99 |
94.03 |
-0.02 |
1,266 |
46,572 |
+462 |
Mar11 |
091023 |
93.87 |
93.87 |
93.80 |
93.85 |
-0.03 |
730 |
26,411 |
+282 |
Jun11 |
091023 |
93.72 |
93.72 |
93.62 |
93.68 |
-0.04 |
792 |
17,757 |
+179 |
Sep11 |
091023 |
93.62 |
93.62 |
93.49 |
93.57 |
-0.04 |
151 |
10,503 |
+5 |
Dec11 |
091023 |
93.44 |
93.47 |
93.44 |
93.47 |
-0.05 |
326 |
4,681 |
+309 |
Mar12 |
091023 |
93.40 |
93.40 |
93.40 |
93.40 |
-0.06 |
215 |
1,870 |
+11 |
Total Volume and Open Interest |
31,283 |
828,843 |
-801 |
10-Year Aus T-Bonds(SFE) |
Dec09 |
091023 |
94.32 |
94.33 |
94.21 |
94.25 |
-0.07 |
35,333 |
356,662 |
+2,839 |
Mar10 |
091023 |
94.25 |
94.25 |
94.25 |
94.25 |
-0.07 |
|
|
|
Total Volume and Open Interest |
35,333 |
356,662 |
+2,839 |
3-Year Aus T-Bonds(SFE) |
Dec09 |
091023 |
94.60 |
94.63 |
94.54 |
94.58 |
-0.03 |
64,741 |
568,666 |
+12,763 |
Mar10 |
091023 |
94.58 |
94.58 |
94.58 |
94.58 |
-0.03 |
|
|
|
Total Volume and Open Interest |
64,741 |
568,666 |
+12,763 |
Gold(CMX) |
Oct09 |
091023 |
1063.8 |
1065.9 |
1050.2 |
1055.6 |
-2.2 |
173 |
281 |
-32 |
Dec09 |
091023 |
1061.1 |
1068.8 |
1050.4 |
1056.4 |
-2.2 |
110,645 |
353,655 |
-7,797 |
Feb10 |
091023 |
1063.2 |
1069.7 |
1052.2 |
1057.5 |
-2.2 |
1,369 |
42,377 |
-1,537 |
Apr10 |
091023 |
1064.3 |
1069.8 |
1053.2 |
1058.6 |
-2.1 |
1,113 |
30,759 |
-87 |
Jun10 |
091023 |
1063.9 |
1067.7 |
1055.0 |
1059.7 |
-2.1 |
552 |
12,908 |
-252 |
Aug10 |
091023 |
1068.2 |
1070.0 |
1061.3 |
1061.3 |
-2.0 |
81 |
8,635 |
+30 |
Oct10 |
091023 |
1063.2 |
1063.2 |
1063.2 |
1063.2 |
-2.0 |
10 |
4,543 |
+10 |
Dec10 |
091023 |
1071.1 |
1075.5 |
1061.0 |
1065.6 |
-1.9 |
748 |
16,867 |
+110 |
Feb11 |
091023 |
1068.6 |
1068.6 |
1068.6 |
1068.6 |
-1.8 |
0 |
2,254 |
+0 |
Apr11 |
091023 |
1071.9 |
1071.9 |
1071.9 |
1071.9 |
-1.6 |
0 |
1,409 |
+0 |
Jun11 |
091023 |
1075.5 |
1075.5 |
1075.5 |
1075.5 |
-1.4 |
250 |
9,520 |
+126 |
Aug11 |
091023 |
1079.7 |
1079.7 |
1079.7 |
1079.7 |
-1.3 |
0 |
250 |
+0 |
Total Volume and Open Interest |
115,232 |
506,698 |
-10,134 |
Silver(CMX) |
Dec09 |
091023 |
1770.0 |
1797.0 |
1745.0 |
1772.3 |
+17.8 |
30,193 |
94,580 |
-2,901 |
Mar10 |
091023 |
1775.0 |
1799.5 |
1749.0 |
1775.7 |
+18.0 |
2,012 |
18,279 |
+785 |
May10 |
091023 |
1778.5 |
1799.0 |
1773.0 |
1777.5 |
+18.0 |
95 |
4,250 |
-4 |
Jul10 |
091023 |
1800.5 |
1800.5 |
1771.5 |
1779.3 |
+18.0 |
47 |
3,676 |
+3 |
Sep10 |
091023 |
1789.5 |
1789.5 |
1770.0 |
1781.3 |
+18.1 |
30 |
2,443 |
-10 |
Dec10 |
091023 |
1776.5 |
1806.0 |
1769.5 |
1784.5 |
+18.4 |
733 |
4,134 |
+316 |
Mar11 |
091023 |
1788.9 |
1788.9 |
1788.9 |
1788.9 |
+18.6 |
15 |
37 |
+0 |
Total Volume and Open Interest |
33,298 |
135,763 |
-1,674 |
Platinum(NYMEX) |
Oct09 |
091023 |
1368.4 |
1368.4 |
1363.2 |
1363.2 |
-0.4 |
5 |
18 |
-1 |
Jan10 |
091023 |
1372.3 |
1381.4 |
1364.5 |
1369.5 |
-0.4 |
1,615 |
31,435 |
-343 |
Apr10 |
091023 |
1382.6 |
1383.3 |
1370.0 |
1374.5 |
+0.2 |
46 |
675 |
+14 |
Total Volume and Open Interest |
1,666 |
32,128 |
-330 |
Palladium(NYMEX) |
Dec09 |
091023 |
338.20 |
340.35 |
336.35 |
339.45 |
-0.30 |
516 |
20,971 |
-101 |
Mar10 |
091023 |
339.50 |
340.50 |
337.90 |
340.40 |
-0.25 |
46 |
1,395 |
+170 |
Jun10 |
091023 |
341.70 |
341.70 |
341.70 |
341.70 |
-0.30 |
0 |
10 |
+0 |
Total Volume and Open Interest |
562 |
22,376 |
+69 |
Copper(CMX) |
Dec09 |
091023 |
302.00 |
306.20 |
299.40 |
303.45 |
+3.65 |
22,900 |
98,152 |
-203 |
Mar10 |
091023 |
303.00 |
307.20 |
300.90 |
304.90 |
+3.70 |
1,741 |
21,232 |
+58 |
May10 |
091023 |
305.50 |
307.10 |
303.55 |
305.40 |
+3.75 |
176 |
4,159 |
+92 |
Jul10 |
091023 |
305.25 |
305.65 |
302.90 |
305.65 |
+3.90 |
47 |
2,640 |
+20 |
Sep10 |
091023 |
304.75 |
305.45 |
304.75 |
305.45 |
+4.00 |
32 |
1,601 |
+28 |
Total Volume and Open Interest |
25,481 |
136,378 |
-205 |
DJIA Index(CBOT) |
Dec09 |
091023 |
10032 |
10067 |
9885 |
9931 |
-107 |
577 |
13,073 |
+148 |
Mar10 |
091023 |
9998 |
9998 |
9840 |
9872 |
-106 |
14 |
883 |
-5 |
Jun10 |
091023 |
9814 |
9919 |
9814 |
9814 |
-105 |
|
|
|
Sep10 |
091023 |
9761 |
9868 |
9761 |
9761 |
-107 |
|
|
|
Total Volume and Open Interest |
591 |
13,956 |
+143 |
E-mini DJIA Index(CBOT) |
Dec09 |
091023 |
10041 |
10068 |
9882 |
9931 |
-107 |
179,443 |
65,613 |
+3,636 |
Mar10 |
091023 |
9995 |
10000 |
9839 |
9872 |
-106 |
85 |
360 |
-18 |
Jun10 |
091023 |
9814 |
9814 |
9814 |
9814 |
-105 |
0 |
9 |
+0 |
Sep10 |
091023 |
9761 |
9761 |
9761 |
9761 |
-107 |
|
|
|
Total Volume and Open Interest |
179,528 |
65,982 |
+3,618 |
S & P 500(CME) |
Dec09 |
091023 |
1090.50 |
1095.00 |
1071.70 |
1076.90 |
-13.90 |
21,567 |
381,416 |
-2,079 |
Mar10 |
091023 |
1075.50 |
1086.90 |
1065.90 |
1072.00 |
-13.90 |
382 |
4,545 |
+105 |
Jun10 |
091023 |
1067.70 |
1082.60 |
1061.60 |
1067.70 |
-13.90 |
0 |
180 |
+0 |
Sep10 |
091023 |
1064.70 |
1079.60 |
1058.60 |
1064.70 |
-13.90 |
|
|
|
Total Volume and Open Interest |
21,949 |
386,146 |
-1,974 |
S & P 500 E-Mini(Globex) |
Dec09 |
091023 |
1090.50 |
1095.25 |
1071.50 |
1077.00 |
-13.75 |
2,184,400 |
2,427,259 |
+14,929 |
Mar10 |
091023 |
1086.00 |
1090.25 |
1067.00 |
1072.00 |
-14.00 |
3,272 |
18,718 |
+1,109 |
Total Volume and Open Interest |
2,187,704 |
2,445,999 |
+16,039 |
NASDAQ 100(CME) |
Dec09 |
091023 |
1762.30 |
1777.80 |
1746.00 |
1752.00 |
-10.50 |
3,106 |
20,699 |
+174 |
Mar10 |
091023 |
1750.00 |
1751.00 |
1750.00 |
1750.00 |
-10.50 |
4 |
6 |
+0 |
Jun10 |
091023 |
1749.00 |
1750.00 |
1749.00 |
1749.00 |
-10.50 |
|
|
|
Total Volume and Open Interest |
3,110 |
20,705 |
+174 |
NASDAQ 100 E-Mini(Globex) |
Dec09 |
091023 |
1762.30 |
1778.30 |
1746.80 |
1752.00 |
-10.50 |
344,422 |
316,625 |
-567 |
Mar10 |
091023 |
1760.80 |
1776.00 |
1745.50 |
1750.00 |
-10.50 |
151 |
1,720 |
-10 |
Total Volume and Open Interest |
344,573 |
318,346 |
-577 |
S & P Midcap 400(CME) |
Dec09 |
091023 |
703.50 |
711.90 |
698.00 |
701.50 |
-8.10 |
285 |
2,521 |
-9 |
Mar10 |
091023 |
699.40 |
699.50 |
699.40 |
699.40 |
-8.10 |
|
|
|
Jun10 |
091023 |
697.40 |
697.50 |
697.40 |
697.40 |
-8.10 |
|
|
|
Total Volume and Open Interest |
285 |
2,521 |
-9 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec09 |
091023 |
10350 |
10370 |
10225 |
10255 |
-100 |
9,342 |
31,404 |
+178 |
Mar10 |
091023 |
10285 |
10285 |
10285 |
10285 |
-100 |
|
|
|
Total Volume and Open Interest |
9,342 |
31,404 |
+178 |
Nikkei 225(SGX) |
Dec09 |
091023 |
10255 |
10375 |
10195 |
10295 |
+45 |
103,369 |
174,729 |
-278 |
Mar10 |
091023 |
10350 |
10350 |
10295 |
10295 |
+25 |
227 |
1,048 |
+13 |
Jun10 |
091023 |
10330 |
10330 |
10330 |
10330 |
+40 |
0 |
321 |
+0 |
Total Volume and Open Interest |
103,928 |
178,291 |
-215 |
CAC 40(EURONEXT) |
Nov09 |
091023 |
3849.5 |
3863.5 |
3789.5 |
3793.0 |
-14.0 |
118,071 |
432,546 |
+16,345 |
Dec09 |
091023 |
3842.0 |
3852.5 |
3782.5 |
3785.5 |
-14.0 |
3,629 |
54,206 |
+3,685 |
Jan10 |
091023 |
3786.0 |
3786.0 |
3786.0 |
3786.0 |
-14.0 |
|
|
|
Total Volume and Open Interest |
121,700 |
488,337 |
+20,030 |
Hang Seng Index(HKFE) |
Oct09 |
091023 |
22393 |
22649 |
22388 |
22601 |
+426 |
68,482 |
83,096 |
-2,522 |
Nov09 |
091023 |
22340 |
22600 |
22340 |
22556 |
+426 |
3,877 |
4,312 |
+1,328 |
Dec09 |
091023 |
22355 |
22574 |
22350 |
22539 |
+424 |
634 |
4,941 |
+356 |
Total Volume and Open Interest |
73,092 |
92,706 |
-779 |
DAX(EUREX) |
Dec09 |
091023 |
5832.0 |
5852.0 |
5727.5 |
5751.0 |
-23.5 |
185,302 |
174,893 |
+61 |
Mar10 |
091023 |
5845.5 |
5854.0 |
5738.5 |
5756.0 |
-23.0 |
610 |
10,209 |
-7 |
Jun10 |
091023 |
5846.0 |
5862.0 |
5746.0 |
5764.0 |
-23.5 |
199 |
1,699 |
+60 |
Total Volume and Open Interest |
186,111 |
186,801 |
+114 |
FT-SE 100(EURONEXT) |
Dec09 |
091023 |
5216.50 |
5272.00 |
5194.50 |
5218.00 |
+34.50 |
112,079 |
607,631 |
-5,589 |
Mar10 |
091023 |
5188.00 |
5222.00 |
5159.00 |
5169.50 |
+34.00 |
259 |
5,451 |
+156 |
Jun10 |
091023 |
5146.00 |
5146.00 |
5125.00 |
5125.00 |
+32.50 |
23 |
582 |
+11 |
Total Volume and Open Interest |
112,361 |
613,669 |
-5,422 |
SPI 200(SFE) |
Dec09 |
091023 |
4818.0 |
4875.0 |
4793.0 |
4852.0 |
+33.0 |
26,126 |
210,170 |
+719 |
Mar10 |
091023 |
4796.0 |
4849.0 |
4796.0 |
4849.0 |
+33.0 |
2 |
4,713 |
-1 |
Jun10 |
091023 |
4869.0 |
4869.0 |
4869.0 |
4869.0 |
+33.0 |
0 |
1,415 |
+0 |
Total Volume and Open Interest |
26,128 |
217,019 |
+718 |
GSCI(CME) |
Nov09 |
091023 |
523.50 |
527.00 |
518.00 |
518.00 |
-4.60 |
382 |
20,125 |
+340 |
Dec09 |
091023 |
530.00 |
534.00 |
525.00 |
525.00 |
-5.00 |
|
|
|
Jan10 |
091023 |
533.00 |
537.00 |
529.00 |
529.00 |
-4.00 |
|
|
|
Total Volume and Open Interest |
382 |
20,125 |
+340 |
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. |
|
|