|
MRCI's End of Day Prices |
Daily Futures Price Listing Thu March 15, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May12 |
120315 |
1352.25 |
1370.00 |
1352.00 |
1369.00 |
+18.75 |
104,890 |
258,756 |
+5,429 |
Jul12 |
120315 |
1358.00 |
1376.50 |
1357.75 |
1375.50 |
+19.00 |
42,321 |
128,963 |
+475 |
Aug12 |
120315 |
1354.00 |
1365.25 |
1348.00 |
1365.25 |
+17.25 |
833 |
5,312 |
+142 |
Sep12 |
120315 |
1331.75 |
1343.75 |
1327.50 |
1343.75 |
+16.25 |
860 |
5,121 |
+143 |
Nov12 |
120315 |
1311.00 |
1327.75 |
1311.00 |
1326.25 |
+15.25 |
32,230 |
141,500 |
+4,739 |
Jan13 |
120315 |
1312.00 |
1328.00 |
1312.00 |
1326.25 |
+14.25 |
5,639 |
23,425 |
+1,538 |
Mar13 |
120315 |
1307.00 |
1319.00 |
1307.00 |
1314.50 |
+12.00 |
4,578 |
16,345 |
+1,776 |
May13 |
120315 |
1292.50 |
1310.00 |
1292.50 |
1302.75 |
+10.25 |
2,885 |
6,802 |
+598 |
Jul13 |
120315 |
1302.50 |
1310.00 |
1296.00 |
1306.50 |
+10.50 |
1,158 |
9,954 |
+352 |
Aug13 |
120315 |
1295.75 |
1295.75 |
1284.50 |
1295.75 |
+11.25 |
6 |
71 |
+3 |
Sep13 |
120315 |
1266.25 |
1266.25 |
1255.00 |
1266.25 |
+11.25 |
12 |
108 |
+3 |
Nov13 |
120315 |
1225.75 |
1245.00 |
1225.75 |
1240.50 |
+11.25 |
397 |
6,143 |
+138 |
Jan14 |
120315 |
1247.25 |
1247.25 |
1236.00 |
1247.25 |
+11.25 |
0 |
128 |
+0 |
Mar14 |
120315 |
1247.75 |
1247.75 |
1236.50 |
1247.75 |
+11.25 |
|
|
|
Total Volume and Open Interest |
196,658 |
603,318 |
+14,788 |
Soybean Meal(CBOT) |
May12 |
120315 |
366.60 |
371.50 |
366.30 |
371.40 |
+4.20 |
41,435 |
120,413 |
+2,246 |
Jul12 |
120315 |
368.60 |
372.70 |
367.80 |
372.70 |
+4.00 |
13,039 |
40,154 |
+62 |
Aug12 |
120315 |
367.60 |
369.70 |
365.60 |
369.70 |
+4.10 |
1,633 |
7,856 |
-180 |
Sep12 |
120315 |
361.50 |
364.40 |
360.70 |
364.20 |
+3.50 |
982 |
7,451 |
+95 |
Oct12 |
120315 |
354.80 |
356.20 |
352.90 |
356.00 |
+3.10 |
2,571 |
4,970 |
+397 |
Dec12 |
120315 |
351.10 |
355.10 |
350.90 |
354.70 |
+3.00 |
8,556 |
27,388 |
+1,656 |
Jan13 |
120315 |
351.00 |
352.10 |
349.70 |
352.10 |
+2.40 |
885 |
3,601 |
+102 |
Mar13 |
120315 |
348.00 |
349.30 |
345.90 |
348.20 |
+1.60 |
935 |
4,321 |
+133 |
May13 |
120315 |
344.20 |
344.20 |
340.30 |
342.80 |
+1.50 |
939 |
2,492 |
+354 |
Jul13 |
120315 |
342.20 |
342.20 |
340.00 |
342.20 |
+1.20 |
161 |
1,294 |
+77 |
Total Volume and Open Interest |
72,253 |
222,437 |
+4,318 |
Soybean Oil(CBOT) |
May12 |
120315 |
54.79 |
55.70 |
54.74 |
55.48 |
+0.68 |
50,468 |
161,419 |
+714 |
Jul12 |
120315 |
55.15 |
56.07 |
55.13 |
55.85 |
+0.67 |
18,951 |
83,719 |
+510 |
Aug12 |
120315 |
55.58 |
56.20 |
55.33 |
56.02 |
+0.69 |
975 |
11,413 |
+124 |
Sep12 |
120315 |
55.60 |
56.25 |
55.60 |
56.18 |
+0.71 |
1,222 |
7,314 |
-333 |
Oct12 |
120315 |
55.60 |
56.35 |
55.60 |
56.28 |
+0.71 |
2,289 |
7,481 |
+667 |
Dec12 |
120315 |
55.78 |
56.66 |
55.75 |
56.48 |
+0.66 |
14,217 |
55,088 |
+2,668 |
Jan13 |
120315 |
56.41 |
56.55 |
55.89 |
56.55 |
+0.66 |
285 |
2,205 |
+45 |
Mar13 |
120315 |
56.27 |
56.63 |
56.26 |
56.62 |
+0.66 |
589 |
3,356 |
+409 |
May13 |
120315 |
56.26 |
56.60 |
55.94 |
56.60 |
+0.66 |
601 |
1,670 |
+189 |
Jul13 |
120315 |
56.47 |
56.65 |
55.99 |
56.65 |
+0.66 |
210 |
3,028 |
+179 |
Total Volume and Open Interest |
90,699 |
339,672 |
+5,161 |
Canola(WCE) |
Mar12 |
120314 |
598.7 |
598.7 |
598.7 |
598.7 |
+0.9 |
0 |
15 |
+0 |
May12 |
120315 |
588.0 |
599.9 |
588.0 |
598.9 |
+11.2 |
8,998 |
93,615 |
+125 |
Jul12 |
120315 |
588.0 |
599.2 |
587.9 |
598.5 |
+10.6 |
4,228 |
35,515 |
-377 |
Nov12 |
120315 |
549.4 |
558.3 |
549.4 |
557.6 |
+8.4 |
5,510 |
65,032 |
+2,406 |
Jan13 |
120315 |
552.6 |
562.2 |
552.6 |
561.6 |
+9.0 |
653 |
5,247 |
+621 |
Total Volume and Open Interest |
19,772 |
203,431 |
+3,018 |
Corn(CBOT) |
May12 |
120315 |
658.75 |
673.00 |
658.00 |
669.00 |
+10.25 |
153,845 |
504,461 |
+6,323 |
Jul12 |
120315 |
656.00 |
669.00 |
655.00 |
667.00 |
+10.25 |
69,168 |
296,568 |
+2,403 |
Sep12 |
120315 |
601.00 |
609.00 |
600.50 |
606.00 |
+4.75 |
26,358 |
132,515 |
+4,310 |
Dec12 |
120315 |
563.50 |
572.25 |
562.75 |
572.25 |
+8.25 |
42,123 |
302,038 |
+6,346 |
Mar13 |
120315 |
574.00 |
582.75 |
573.00 |
581.50 |
+7.25 |
3,444 |
48,431 |
+202 |
May13 |
120315 |
583.00 |
589.00 |
581.25 |
588.50 |
+7.25 |
782 |
4,020 |
+60 |
Jul13 |
120315 |
587.50 |
594.00 |
584.75 |
593.25 |
+8.50 |
937 |
6,957 |
+392 |
Sep13 |
120315 |
561.00 |
566.75 |
559.25 |
566.75 |
+7.50 |
23 |
1,051 |
+2 |
Dec13 |
120315 |
553.00 |
561.00 |
553.00 |
561.00 |
+8.25 |
1,176 |
21,542 |
-260 |
Mar14 |
120315 |
564.00 |
572.50 |
564.00 |
572.50 |
+8.50 |
4 |
473 |
+0 |
Total Volume and Open Interest |
299,797 |
1,322,339 |
+18,352 |
Wheat(CBOT) |
May12 |
120315 |
644.50 |
667.25 |
643.25 |
664.75 |
+21.00 |
42,407 |
190,240 |
+1,130 |
Jul12 |
120315 |
655.50 |
677.25 |
654.00 |
672.50 |
+18.00 |
17,857 |
109,363 |
-317 |
Sep12 |
120315 |
670.00 |
688.50 |
670.00 |
686.50 |
+16.50 |
8,363 |
51,657 |
+708 |
Dec12 |
120315 |
690.75 |
710.00 |
689.50 |
703.75 |
+14.25 |
5,300 |
70,852 |
+773 |
Mar13 |
120315 |
704.00 |
716.50 |
703.50 |
716.25 |
+12.75 |
378 |
10,232 |
+192 |
May13 |
120315 |
718.00 |
723.25 |
711.50 |
723.25 |
+11.75 |
20 |
732 |
-1 |
Total Volume and Open Interest |
74,724 |
441,469 |
+2,444 |
Wheat(KCBT) |
May12 |
120315 |
682.50 |
705.50 |
681.75 |
704.50 |
+23.50 |
7,015 |
45,130 |
+454 |
Jul12 |
120315 |
692.50 |
713.75 |
690.75 |
713.25 |
+23.00 |
4,020 |
56,801 |
-246 |
Sep12 |
120315 |
706.75 |
725.50 |
706.75 |
725.00 |
+20.00 |
978 |
12,307 |
+250 |
Dec12 |
120315 |
725.75 |
742.50 |
724.00 |
741.50 |
+18.75 |
459 |
15,900 |
+159 |
Mar13 |
120315 |
750.25 |
752.50 |
739.25 |
752.50 |
+18.75 |
8 |
678 |
+1 |
May13 |
120315 |
755.75 |
755.75 |
755.75 |
755.75 |
+18.75 |
9 |
62 |
-4 |
Total Volume and Open Interest |
12,510 |
131,418 |
+606 |
Wheat(MGE) |
Mar12 |
120314 |
810.75 |
810.75 |
810.75 |
810.75 |
unch |
14 |
30 |
+0 |
May12 |
120315 |
806.00 |
823.00 |
806.00 |
820.25 |
+13.75 |
1,531 |
12,240 |
-119 |
Jul12 |
120315 |
805.00 |
819.50 |
803.25 |
818.50 |
+13.50 |
518 |
9,381 |
-231 |
Sep12 |
120315 |
791.75 |
806.00 |
791.75 |
805.00 |
+13.25 |
508 |
8,995 |
-112 |
Dec12 |
120315 |
796.50 |
807.75 |
796.50 |
807.75 |
+14.25 |
235 |
5,307 |
+0 |
Total Volume and Open Interest |
2,818 |
36,444 |
-488 |
Oats(CBOT) |
May12 |
120315 |
310.50 |
330.00 |
310.50 |
329.00 |
+17.75 |
500 |
7,383 |
-261 |
Jul12 |
120315 |
303.00 |
318.50 |
300.50 |
318.00 |
+16.75 |
219 |
1,900 |
+194 |
Sep12 |
120315 |
311.50 |
316.00 |
310.50 |
316.00 |
+16.75 |
10 |
229 |
+2 |
Dec12 |
120315 |
315.00 |
324.25 |
306.00 |
324.25 |
+18.25 |
5 |
1,871 |
+0 |
Total Volume and Open Interest |
744 |
11,401 |
-72 |
Rough Rice(CBOT) |
Mar12 |
120314 |
13.85 |
13.95 |
13.85 |
13.95 |
-0.17 |
1 |
8 |
-1 |
May12 |
120315 |
13.90 |
14.39 |
13.90 |
14.32 |
+0.40 |
470 |
12,097 |
-58 |
Jul12 |
120315 |
14.23 |
14.65 |
14.20 |
14.59 |
+0.40 |
62 |
1,756 |
+21 |
Sep12 |
120315 |
14.44 |
14.82 |
14.44 |
14.82 |
+0.40 |
40 |
880 |
+20 |
Total Volume and Open Interest |
580 |
14,801 |
-17 |
Live Cattle(CME) |
Apr12 |
120315 |
127.035 |
128.100 |
125.500 |
125.580 |
-1.455 |
30,198 |
84,873 |
-7,683 |
Jun12 |
120315 |
124.000 |
124.900 |
122.700 |
122.850 |
-1.050 |
25,480 |
129,156 |
+4,422 |
Aug12 |
120315 |
126.550 |
127.230 |
125.135 |
125.180 |
-1.355 |
8,835 |
70,437 |
+1,256 |
Oct12 |
120315 |
131.550 |
132.380 |
130.500 |
130.700 |
-0.850 |
5,023 |
38,673 |
+358 |
Dec12 |
120315 |
133.000 |
133.850 |
132.100 |
132.200 |
-0.800 |
2,108 |
19,417 |
+444 |
Feb13 |
120315 |
133.485 |
134.200 |
132.535 |
132.900 |
-0.600 |
406 |
5,822 |
+86 |
Total Volume and Open Interest |
72,187 |
351,454 |
-1,037 |
Feeder Cattle(CME) |
Mar12 |
120315 |
155.185 |
155.500 |
154.250 |
154.380 |
-0.820 |
1,188 |
5,342 |
-495 |
Apr12 |
120315 |
157.100 |
158.050 |
155.700 |
156.000 |
-1.235 |
3,252 |
12,987 |
-195 |
May12 |
120315 |
158.350 |
159.435 |
156.880 |
157.300 |
-1.450 |
2,526 |
16,151 |
+461 |
Aug12 |
120315 |
160.285 |
161.000 |
158.650 |
158.800 |
-1.550 |
1,056 |
13,864 |
+30 |
Sep12 |
120315 |
160.000 |
160.935 |
158.650 |
159.000 |
-1.400 |
245 |
2,696 |
+55 |
Oct12 |
120315 |
160.600 |
161.000 |
158.750 |
159.100 |
-1.700 |
113 |
1,410 |
+40 |
Nov12 |
120315 |
160.750 |
161.000 |
158.800 |
159.250 |
-1.500 |
26 |
895 |
+7 |
Total Volume and Open Interest |
8,414 |
53,578 |
-90 |
Lean Hogs(CME) |
Apr12 |
120315 |
87.730 |
88.000 |
86.830 |
86.900 |
-0.500 |
24,640 |
46,209 |
-7,623 |
May12 |
120315 |
95.100 |
95.330 |
94.500 |
95.150 |
+0.150 |
92 |
3,109 |
-1 |
Jun12 |
120315 |
94.680 |
95.300 |
94.000 |
94.135 |
-0.415 |
22,071 |
82,982 |
+7,277 |
Jul12 |
120315 |
95.400 |
95.885 |
94.800 |
94.800 |
-0.450 |
4,472 |
28,445 |
+790 |
Aug12 |
120315 |
96.100 |
96.600 |
95.650 |
95.885 |
-0.115 |
4,045 |
32,734 |
+830 |
Oct12 |
120315 |
86.750 |
87.180 |
86.250 |
86.500 |
-0.300 |
2,757 |
31,398 |
+382 |
Dec12 |
120315 |
83.150 |
83.750 |
82.980 |
83.300 |
+0.015 |
2,157 |
19,848 |
+712 |
Feb13 |
120315 |
84.285 |
84.480 |
83.950 |
84.250 |
+0.200 |
316 |
6,210 |
+239 |
Total Volume and Open Interest |
61,216 |
256,308 |
+2,962 |
Class III Milk(CME) |
Mar12 |
120315 |
15.51 |
15.55 |
15.47 |
15.51 |
+0.01 |
365 |
6,138 |
-107 |
Apr12 |
120315 |
15.72 |
16.01 |
15.70 |
15.95 |
+0.26 |
424 |
4,675 |
-7 |
May12 |
120315 |
15.39 |
15.68 |
15.39 |
15.64 |
+0.27 |
281 |
3,783 |
+8 |
Jun12 |
120315 |
15.73 |
16.04 |
15.70 |
15.96 |
+0.23 |
120 |
3,267 |
+48 |
Jul12 |
120315 |
16.34 |
16.61 |
16.29 |
16.58 |
+0.32 |
20 |
2,451 |
+7 |
Total Volume and Open Interest |
1,287 |
31,092 |
-4 |
Cocoa(ICE) |
Mar12 |
120315 |
2331 |
2331 |
2254 |
2254 |
-86 |
43 |
9 |
-8 |
May12 |
120315 |
2310 |
2310 |
2177 |
2221 |
-93 |
10,275 |
69,395 |
-843 |
Jul12 |
120315 |
2338 |
2338 |
2201 |
2245 |
-93 |
3,780 |
36,118 |
+566 |
Sep12 |
120315 |
2340 |
2340 |
2220 |
2261 |
-94 |
3,139 |
22,288 |
+1,268 |
Dec12 |
120315 |
2348 |
2348 |
2232 |
2273 |
-86 |
1,850 |
21,677 |
+191 |
Mar13 |
120315 |
2350 |
2350 |
2240 |
2282 |
-80 |
1,749 |
16,748 |
+926 |
May13 |
120315 |
2350 |
2350 |
2254 |
2293 |
-80 |
191 |
4,009 |
-8 |
Total Volume and Open Interest |
21,076 |
172,125 |
+2,106 |
Coffee "C"(ICE) |
Mar12 |
120315 |
184.25 |
184.45 |
184.25 |
184.45 |
+1.70 |
19 |
51 |
-10 |
May12 |
120315 |
182.90 |
185.80 |
182.55 |
185.30 |
+1.70 |
10,471 |
76,393 |
+808 |
Jul12 |
120315 |
185.20 |
188.35 |
185.20 |
188.00 |
+1.70 |
3,932 |
31,214 |
+124 |
Sep12 |
120315 |
188.15 |
191.30 |
188.15 |
190.85 |
+1.70 |
2,054 |
21,027 |
+280 |
Dec12 |
120315 |
192.00 |
194.95 |
192.00 |
194.50 |
+1.55 |
357 |
12,143 |
+60 |
Mar13 |
120315 |
196.00 |
198.20 |
196.00 |
197.95 |
+1.60 |
168 |
3,854 |
-31 |
Total Volume and Open Interest |
17,234 |
147,387 |
+1,277 |
Orange Juice(ICE) |
May12 |
120315 |
187.00 |
188.00 |
185.75 |
187.60 |
-0.20 |
503 |
19,016 |
-60 |
Jul12 |
120315 |
179.40 |
180.90 |
178.75 |
180.35 |
+0.25 |
41 |
1,527 |
-27 |
Sep12 |
120315 |
176.00 |
176.80 |
176.00 |
176.80 |
-0.30 |
18 |
918 |
+14 |
Nov12 |
120315 |
169.50 |
169.50 |
167.90 |
168.90 |
-0.70 |
5 |
612 |
+5 |
Jan13 |
120315 |
166.85 |
166.85 |
166.85 |
166.85 |
-1.10 |
0 |
65 |
+0 |
Mar13 |
120315 |
165.35 |
165.35 |
165.35 |
165.35 |
-1.60 |
|
|
|
Total Volume and Open Interest |
567 |
22,142 |
-68 |
Sugar #11(ICE) |
May12 |
120315 |
24.44 |
25.58 |
24.34 |
25.50 |
+1.06 |
34,635 |
231,926 |
-714 |
Jul12 |
120315 |
23.42 |
24.40 |
23.38 |
24.32 |
+0.84 |
19,854 |
210,894 |
+455 |
Oct12 |
120315 |
23.44 |
24.25 |
23.37 |
24.17 |
+0.68 |
12,061 |
111,505 |
+1,044 |
Mar13 |
120315 |
24.02 |
24.79 |
23.96 |
24.71 |
+0.63 |
2,137 |
77,002 |
+7 |
May13 |
120315 |
23.67 |
24.35 |
23.65 |
24.31 |
+0.59 |
586 |
14,807 |
+45 |
Jul13 |
120315 |
23.39 |
24.01 |
23.39 |
23.98 |
+0.51 |
428 |
17,159 |
+177 |
Oct13 |
120315 |
23.52 |
24.09 |
23.52 |
24.05 |
+0.44 |
218 |
19,231 |
+118 |
Mar14 |
120315 |
23.66 |
24.16 |
23.66 |
24.14 |
+0.38 |
98 |
13,362 |
+60 |
Total Volume and Open Interest |
70,108 |
706,083 |
+1,225 |
London Cocoa(LCE) |
Mar12 |
120315 |
1466 |
1466 |
1428 |
1428 |
-57 |
6,287 |
6,940 |
-7,732 |
May12 |
120315 |
1489 |
1494 |
1424 |
1446 |
-60 |
12,574 |
41,496 |
+2,680 |
Jul12 |
120315 |
1505 |
1510 |
1441 |
1462 |
-60 |
2,933 |
44,847 |
+3,578 |
Sep12 |
120315 |
1509 |
1512 |
1450 |
1472 |
-54 |
1,898 |
24,736 |
+288 |
Dec12 |
120315 |
1512 |
1512 |
1455 |
1480 |
-47 |
4,407 |
23,899 |
+729 |
Mar13 |
120315 |
1502 |
1502 |
1456 |
1477 |
-42 |
1,569 |
27,325 |
+911 |
May13 |
120315 |
1506 |
1507 |
1468 |
1487 |
-41 |
356 |
7,796 |
+22 |
Total Volume and Open Interest |
30,164 |
180,581 |
+490 |
London Sugar(LCE) |
May12 |
120315 |
650.00 |
671.10 |
648.20 |
670.00 |
+21.10 |
2,749 |
26,182 |
+438 |
Aug12 |
120315 |
625.00 |
643.80 |
623.90 |
643.00 |
+18.60 |
1,116 |
17,798 |
-14 |
Oct12 |
120315 |
617.00 |
632.00 |
616.10 |
631.30 |
+14.30 |
471 |
9,535 |
+17 |
Dec12 |
120315 |
618.90 |
633.50 |
618.90 |
632.70 |
+14.50 |
305 |
2,840 |
-12 |
Mar13 |
120315 |
621.40 |
636.50 |
620.40 |
635.60 |
+13.80 |
293 |
4,393 |
+99 |
Total Volume and Open Interest |
4,942 |
61,336 |
+534 |
Cotton(ICE) |
May12 |
120315 |
87.21 |
88.26 |
87.07 |
87.34 |
+0.20 |
10,676 |
92,380 |
+1,271 |
Jul12 |
120315 |
87.91 |
88.98 |
87.75 |
88.01 |
+0.25 |
4,222 |
46,299 |
+59 |
Oct12 |
120315 |
90.43 |
90.43 |
89.39 |
89.50 |
+0.07 |
7 |
85 |
+0 |
Dec12 |
120315 |
88.20 |
89.18 |
88.00 |
88.27 |
-0.38 |
2,672 |
40,432 |
+1,007 |
Mar13 |
120315 |
89.79 |
90.08 |
89.43 |
89.43 |
-0.25 |
55 |
1,869 |
-6 |
May13 |
120315 |
90.00 |
90.00 |
89.52 |
89.52 |
-0.52 |
10 |
539 |
+3 |
Total Volume and Open Interest |
17,654 |
182,476 |
+2,341 |
Lumber(CME) |
Mar12 |
120315 |
270.0 |
272.0 |
265.0 |
269.3 |
-1.9 |
70 |
131 |
-49 |
May12 |
120315 |
276.4 |
276.7 |
268.0 |
270.8 |
-5.7 |
318 |
6,031 |
+85 |
Jul12 |
120315 |
287.6 |
287.8 |
280.7 |
282.6 |
-6.1 |
115 |
2,107 |
+61 |
Sep12 |
120315 |
287.9 |
292.3 |
286.5 |
287.5 |
-3.8 |
16 |
1,137 |
-2 |
Total Volume and Open Interest |
527 |
10,043 |
+101 |
Crude Oil(NYM) |
Apr12 |
120315 |
105.50 |
106.18 |
103.78 |
105.11 |
-0.32 |
282,350 |
122,913 |
-25,474 |
May12 |
120315 |
106.00 |
106.70 |
104.43 |
105.65 |
-0.30 |
102,126 |
257,742 |
+20,074 |
Jun12 |
120315 |
106.73 |
107.23 |
105.00 |
106.22 |
-0.26 |
77,983 |
158,887 |
-5,155 |
Jul12 |
120315 |
107.13 |
107.61 |
105.54 |
106.76 |
-0.22 |
46,945 |
94,808 |
-1,313 |
Aug12 |
120315 |
107.60 |
108.03 |
106.00 |
107.15 |
-0.21 |
28,382 |
67,607 |
+5,446 |
Sep12 |
120315 |
107.70 |
108.18 |
106.32 |
107.36 |
-0.22 |
26,626 |
58,493 |
+837 |
Oct12 |
120315 |
107.58 |
108.19 |
106.71 |
107.45 |
-0.25 |
11,574 |
41,501 |
-1,231 |
Nov12 |
120315 |
107.90 |
108.30 |
106.60 |
107.51 |
-0.28 |
7,406 |
34,164 |
+641 |
Dec12 |
120315 |
108.00 |
108.44 |
106.58 |
107.56 |
-0.30 |
44,719 |
190,647 |
-506 |
Jan13 |
120315 |
107.92 |
108.16 |
106.59 |
107.57 |
-0.29 |
5,818 |
40,409 |
-23 |
Feb13 |
120315 |
107.66 |
107.66 |
106.72 |
107.44 |
-0.29 |
3,119 |
20,477 |
-85 |
Mar13 |
120315 |
107.19 |
107.65 |
107.19 |
107.21 |
-0.29 |
6,195 |
27,993 |
+19 |
Apr13 |
120315 |
106.86 |
106.86 |
106.86 |
106.86 |
-0.29 |
5,634 |
14,041 |
-884 |
May13 |
120315 |
106.48 |
106.48 |
106.48 |
106.48 |
-0.28 |
916 |
11,587 |
-8 |
Jun13 |
120315 |
106.66 |
106.73 |
105.29 |
106.11 |
-0.25 |
5,835 |
64,279 |
-11 |
Jul13 |
120315 |
105.65 |
105.65 |
105.65 |
105.65 |
-0.24 |
89 |
10,382 |
-5 |
Total Volume and Open Interest |
689,301 |
1,579,060 |
-5,394 |
e-miNY Crude Oil(NYM) |
Mar12 |
120217 |
102.300 |
103.525 |
102.250 |
103.250 |
+0.950 |
6,783 |
1,739 |
-348 |
Apr12 |
120315 |
105.550 |
106.175 |
103.775 |
105.100 |
-0.325 |
6,645 |
1,352 |
-231 |
May12 |
120315 |
106.150 |
106.700 |
104.275 |
105.650 |
-0.300 |
641 |
649 |
+75 |
Jun12 |
120315 |
106.775 |
107.100 |
105.000 |
106.225 |
-0.250 |
85 |
138 |
-11 |
Jul12 |
120315 |
107.175 |
107.175 |
106.750 |
106.750 |
-0.225 |
1 |
62 |
+1 |
Aug12 |
120315 |
107.600 |
107.600 |
107.150 |
107.150 |
-0.200 |
2 |
13 |
+2 |
Sep12 |
120315 |
107.350 |
107.350 |
107.350 |
107.350 |
-0.225 |
0 |
31 |
+0 |
Oct12 |
120315 |
107.450 |
107.450 |
107.450 |
107.450 |
-0.250 |
0 |
9 |
+0 |
Nov12 |
120315 |
107.500 |
107.500 |
107.500 |
107.500 |
-0.300 |
|
|
|
Dec12 |
120315 |
108.225 |
108.225 |
107.550 |
107.550 |
-0.300 |
2 |
230 |
-2 |
Total Volume and Open Interest |
7,376 |
2,661 |
-166 |
Heating Oil(NYM) |
Apr12 |
120315 |
325.80 |
326.96 |
320.52 |
322.25 |
-3.93 |
39,046 |
75,908 |
-4,793 |
May12 |
120315 |
326.96 |
327.50 |
321.48 |
322.90 |
-4.11 |
24,994 |
57,202 |
+6,138 |
Jun12 |
120315 |
327.60 |
328.04 |
321.93 |
323.56 |
-4.23 |
16,121 |
53,137 |
-1,579 |
Jul12 |
120315 |
327.87 |
328.55 |
323.00 |
324.25 |
-4.35 |
7,397 |
22,851 |
-495 |
Aug12 |
120315 |
327.75 |
327.98 |
323.85 |
324.91 |
-4.51 |
2,405 |
15,107 |
+307 |
Sep12 |
120315 |
329.20 |
329.20 |
324.58 |
325.54 |
-4.59 |
2,162 |
14,130 |
-4 |
Oct12 |
120315 |
329.71 |
330.51 |
325.00 |
326.16 |
-4.62 |
764 |
6,725 |
+94 |
Nov12 |
120315 |
330.54 |
330.54 |
325.77 |
326.83 |
-4.62 |
815 |
4,043 |
+173 |
Dec12 |
120315 |
331.53 |
331.88 |
325.99 |
327.35 |
-4.62 |
3,400 |
29,143 |
-957 |
Jan13 |
120315 |
327.59 |
327.59 |
327.59 |
327.59 |
-4.62 |
851 |
5,052 |
+222 |
Feb13 |
120315 |
326.41 |
326.74 |
326.41 |
326.74 |
-4.67 |
356 |
756 |
+91 |
Mar13 |
120315 |
324.49 |
324.49 |
324.49 |
324.49 |
-4.72 |
167 |
1,102 |
-56 |
Total Volume and Open Interest |
98,551 |
285,737 |
-823 |
Gasoline(NYMEX) |
Apr12 |
120315 |
334.56 |
334.98 |
325.63 |
328.85 |
-5.85 |
56,092 |
89,520 |
-5,561 |
May12 |
120315 |
334.29 |
334.54 |
325.43 |
328.42 |
-5.87 |
42,277 |
86,808 |
+9,071 |
Jun12 |
120315 |
330.94 |
331.73 |
322.88 |
325.58 |
-5.99 |
17,506 |
64,063 |
+2,682 |
Jul12 |
120315 |
326.99 |
327.60 |
319.46 |
321.95 |
-5.97 |
9,567 |
38,805 |
+699 |
Aug12 |
120315 |
322.37 |
322.99 |
315.10 |
317.44 |
-5.81 |
7,040 |
24,332 |
+1,933 |
Sep12 |
120315 |
316.29 |
317.57 |
310.12 |
312.24 |
-5.58 |
4,487 |
20,778 |
-552 |
Oct12 |
120315 |
300.32 |
301.14 |
294.05 |
296.12 |
-5.32 |
2,159 |
19,096 |
+598 |
Nov12 |
120315 |
295.83 |
295.83 |
289.25 |
291.37 |
-5.02 |
1,371 |
6,708 |
+77 |
Dec12 |
120315 |
292.28 |
292.76 |
286.55 |
288.63 |
-4.62 |
2,588 |
21,292 |
+287 |
Jan13 |
120315 |
286.93 |
287.63 |
286.34 |
287.63 |
-4.42 |
655 |
5,469 |
+158 |
Total Volume and Open Interest |
144,546 |
386,636 |
+9,923 |
e-miNY RBOB Gasoline(NYM) |
Apr12 |
120315 |
328.90 |
328.90 |
328.85 |
328.90 |
-5.80 |
0 |
1 |
+0 |
May12 |
120315 |
328.40 |
328.42 |
328.40 |
328.40 |
-5.90 |
|
|
|
Jun12 |
120315 |
325.60 |
325.60 |
325.58 |
325.60 |
-6.00 |
|
|
|
Jul12 |
120315 |
322.00 |
322.00 |
321.95 |
322.00 |
-5.90 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Apr12 |
120315 |
2.275 |
2.334 |
2.234 |
2.279 |
-0.005 |
133,096 |
155,117 |
-14,038 |
May12 |
120315 |
2.413 |
2.463 |
2.368 |
2.420 |
+0.004 |
69,772 |
258,961 |
+7,212 |
Jun12 |
120315 |
2.522 |
2.574 |
2.488 |
2.537 |
+0.004 |
29,921 |
86,404 |
+5,677 |
Jul12 |
120315 |
2.622 |
2.666 |
2.585 |
2.635 |
+0.006 |
24,514 |
114,991 |
-434 |
Aug12 |
120315 |
2.686 |
2.724 |
2.640 |
2.687 |
+0.002 |
13,538 |
39,641 |
+1,608 |
Sep12 |
120315 |
2.690 |
2.743 |
2.665 |
2.714 |
+0.006 |
15,511 |
82,097 |
+2,922 |
Oct12 |
120315 |
2.751 |
2.818 |
2.737 |
2.783 |
+0.007 |
25,484 |
136,780 |
+846 |
Nov12 |
120315 |
2.958 |
3.012 |
2.958 |
3.000 |
+0.014 |
7,497 |
45,749 |
+460 |
Dec12 |
120315 |
3.310 |
3.360 |
3.296 |
3.342 |
+0.019 |
9,009 |
48,879 |
+1,206 |
Jan13 |
120315 |
3.447 |
3.487 |
3.434 |
3.478 |
+0.017 |
11,964 |
68,371 |
+998 |
Feb13 |
120315 |
3.457 |
3.499 |
3.445 |
3.487 |
+0.016 |
2,247 |
17,118 |
+125 |
Mar13 |
120315 |
3.437 |
3.475 |
3.429 |
3.468 |
+0.014 |
3,118 |
27,584 |
+5 |
Apr13 |
120315 |
3.410 |
3.446 |
3.395 |
3.435 |
+0.011 |
3,132 |
40,721 |
+305 |
May13 |
120315 |
3.456 |
3.479 |
3.456 |
3.474 |
+0.010 |
502 |
10,678 |
+71 |
Jun13 |
120315 |
3.520 |
3.529 |
3.520 |
3.529 |
+0.010 |
292 |
4,431 |
+9 |
Jul13 |
120315 |
3.560 |
3.578 |
3.560 |
3.573 |
+0.010 |
259 |
4,934 |
+80 |
Total Volume and Open Interest |
352,806 |
1,231,889 |
+7,736 |
Brent Crude Oil(ICE) |
May12 |
120315 |
124.60 |
124.87 |
121.50 |
122.60 |
-1.98 |
142,350 |
240,344 |
+7,934 |
Jun12 |
120315 |
124.18 |
124.42 |
121.24 |
122.22 |
-1.93 |
75,790 |
162,253 |
+5,860 |
Jul12 |
120315 |
123.74 |
123.96 |
120.91 |
121.81 |
-1.90 |
30,652 |
77,065 |
+4,591 |
Aug12 |
120315 |
123.09 |
123.40 |
120.43 |
121.34 |
-1.84 |
15,804 |
51,394 |
+843 |
Sep12 |
120315 |
122.24 |
122.74 |
119.84 |
120.74 |
-1.78 |
15,593 |
70,909 |
+2,156 |
Oct12 |
120315 |
121.76 |
122.05 |
119.23 |
120.11 |
-1.73 |
10,097 |
50,023 |
+1,546 |
Nov12 |
120315 |
121.14 |
121.40 |
118.68 |
119.55 |
-1.68 |
5,174 |
29,197 |
+446 |
Dec12 |
120315 |
120.50 |
120.79 |
118.10 |
118.98 |
-1.62 |
38,479 |
104,003 |
+405 |
Jan13 |
120315 |
118.43 |
118.43 |
118.43 |
118.43 |
-1.56 |
1,427 |
17,797 |
+130 |
Feb13 |
120315 |
117.86 |
117.86 |
117.86 |
117.86 |
-1.51 |
750 |
10,295 |
+124 |
Mar13 |
120315 |
117.47 |
117.79 |
117.26 |
117.26 |
-1.46 |
1,212 |
9,246 |
-30 |
Apr13 |
120315 |
116.64 |
116.64 |
116.64 |
116.64 |
-1.42 |
438 |
6,716 |
-147 |
May13 |
120315 |
116.01 |
116.01 |
116.01 |
116.01 |
-1.37 |
801 |
6,230 |
+520 |
Jun13 |
120315 |
116.81 |
116.81 |
114.50 |
115.34 |
-1.32 |
5,352 |
29,078 |
+1,311 |
Total Volume and Open Interest |
512,705 |
1,105,234 |
+14,105 |
Gas Oil(ICE) |
Apr12 |
120315 |
1035.50 |
1036.75 |
1014.75 |
1024.00 |
-14.50 |
81,193 |
132,605 |
-5,128 |
May12 |
120315 |
1034.00 |
1036.25 |
1015.50 |
1024.50 |
-15.00 |
66,757 |
97,342 |
+6,355 |
Jun12 |
120315 |
1034.00 |
1035.75 |
1015.50 |
1024.50 |
-15.50 |
45,516 |
58,612 |
+1,398 |
Jul12 |
120315 |
1034.00 |
1035.75 |
1016.00 |
1024.75 |
-15.75 |
18,177 |
29,747 |
+2,849 |
Aug12 |
120315 |
1035.25 |
1036.00 |
1016.25 |
1025.00 |
-16.00 |
6,052 |
23,332 |
+400 |
Sep12 |
120315 |
1034.50 |
1035.75 |
1016.00 |
1024.75 |
-16.00 |
6,321 |
22,639 |
+98 |
Oct12 |
120315 |
1031.50 |
1033.75 |
1015.25 |
1023.00 |
-16.25 |
3,008 |
14,895 |
+57 |
Nov12 |
120315 |
1029.75 |
1031.25 |
1015.00 |
1020.75 |
-16.00 |
2,025 |
11,057 |
+130 |
Dec12 |
120315 |
1029.25 |
1029.25 |
1010.25 |
1018.50 |
-15.75 |
11,758 |
43,398 |
+326 |
Jan13 |
120315 |
1025.00 |
1025.75 |
1009.25 |
1016.50 |
-16.00 |
823 |
11,543 |
-96 |
Total Volume and Open Interest |
247,706 |
507,885 |
+146,338 |
Ethanol(CBOT) |
Mar12 |
120305 |
2.270 |
2.289 |
2.270 |
2.289 |
+0.029 |
25 |
151 |
-37 |
Apr12 |
120315 |
2.320 |
2.340 |
2.320 |
2.337 |
+0.033 |
89 |
1,049 |
-53 |
May12 |
120315 |
2.347 |
2.352 |
2.335 |
2.347 |
+0.032 |
173 |
1,498 |
-85 |
Jun12 |
120315 |
2.363 |
2.368 |
2.355 |
2.360 |
+0.031 |
180 |
726 |
+39 |
Jul12 |
120315 |
2.366 |
2.373 |
2.356 |
2.367 |
+0.028 |
148 |
1,853 |
-46 |
Aug12 |
120315 |
2.346 |
2.355 |
2.345 |
2.351 |
+0.027 |
80 |
1,283 |
+23 |
Sep12 |
120315 |
2.303 |
2.303 |
2.298 |
2.299 |
+0.018 |
86 |
1,133 |
+17 |
Oct12 |
120315 |
2.204 |
2.204 |
2.198 |
2.199 |
+0.015 |
90 |
939 |
-8 |
Total Volume and Open Interest |
935 |
11,095 |
-114 |
WTI Crude Oil(ICE) |
Apr12 |
120315 |
105.70 |
106.18 |
103.77 |
105.11 |
-0.32 |
54,525 |
34,304 |
-4,803 |
May12 |
120315 |
106.16 |
106.70 |
104.28 |
105.65 |
-0.30 |
20,256 |
52,142 |
+742 |
Jun12 |
120315 |
106.57 |
107.17 |
104.99 |
106.22 |
-0.26 |
19,847 |
52,815 |
-2,162 |
Jul12 |
120315 |
107.28 |
107.63 |
105.54 |
106.76 |
-0.22 |
9,556 |
28,217 |
-387 |
Aug12 |
120315 |
107.38 |
107.89 |
106.25 |
107.15 |
-0.21 |
5,209 |
13,245 |
+18 |
Sep12 |
120315 |
107.94 |
108.09 |
106.32 |
107.36 |
-0.22 |
7,149 |
18,350 |
-83 |
Oct12 |
120315 |
107.83 |
108.19 |
106.45 |
107.45 |
-0.25 |
3,777 |
10,401 |
+28 |
Nov12 |
120315 |
107.84 |
108.26 |
106.56 |
107.51 |
-0.28 |
2,648 |
7,291 |
-246 |
Dec12 |
120315 |
108.21 |
108.41 |
106.56 |
107.56 |
-0.30 |
11,385 |
62,511 |
-1,846 |
Jan13 |
120315 |
107.57 |
107.57 |
107.57 |
107.57 |
-0.29 |
519 |
5,835 |
+16 |
Feb13 |
120315 |
107.44 |
107.44 |
107.44 |
107.44 |
-0.29 |
186 |
2,127 |
-5 |
Mar13 |
120315 |
107.21 |
107.21 |
107.21 |
107.21 |
-0.29 |
47 |
3,832 |
+9 |
Apr13 |
120315 |
106.86 |
106.86 |
106.86 |
106.86 |
-0.29 |
21 |
528 |
+14 |
May13 |
120315 |
106.48 |
106.48 |
106.48 |
106.48 |
-0.28 |
147 |
674 |
-15 |
Jun13 |
120315 |
106.88 |
106.89 |
106.09 |
106.11 |
-0.25 |
623 |
15,996 |
+26 |
Jul13 |
120315 |
105.65 |
105.65 |
105.65 |
105.65 |
-0.24 |
11 |
224 |
+4 |
Total Volume and Open Interest |
142,081 |
404,083 |
-10,681 |
US Dollar Index(ICE) |
Mar12 |
120315 |
80.630 |
80.725 |
80.025 |
80.135 |
-0.400 |
38,075 |
37,435 |
-6,471 |
Jun12 |
120315 |
81.025 |
81.160 |
80.370 |
80.505 |
-0.475 |
27,067 |
24,987 |
+12,740 |
Sep12 |
120315 |
80.965 |
80.965 |
80.965 |
80.965 |
-0.475 |
4 |
503 |
+3 |
Total Volume and Open Interest |
65,146 |
62,925 |
+6,272 |
Australian Dollar(CME) |
Mar12 |
120315 |
104.43 |
105.52 |
104.20 |
105.42 |
+1.05 |
160,932 |
104,300 |
-20,266 |
Jun12 |
120315 |
103.38 |
104.46 |
103.14 |
104.35 |
+1.04 |
40,608 |
96,160 |
+18,596 |
Sep12 |
120315 |
103.00 |
103.31 |
102.30 |
103.31 |
+1.01 |
6 |
249 |
+5 |
Total Volume and Open Interest |
201,546 |
200,719 |
-1,665 |
British Pound(CME) |
Mar12 |
120315 |
156.67 |
157.37 |
156.33 |
157.22 |
+0.48 |
138,709 |
107,550 |
-28,802 |
Jun12 |
120315 |
156.58 |
157.28 |
156.24 |
157.12 |
+0.48 |
48,882 |
95,257 |
+31,063 |
Sep12 |
120315 |
156.22 |
157.15 |
156.22 |
157.01 |
+0.47 |
2 |
24 |
+0 |
Total Volume and Open Interest |
187,599 |
202,880 |
+2,261 |
Canadian Dollar(CME) |
Mar12 |
120315 |
100.64 |
100.94 |
100.50 |
100.86 |
+0.20 |
95,669 |
92,322 |
-11,392 |
Jun12 |
120315 |
100.40 |
100.75 |
100.30 |
100.67 |
+0.21 |
34,518 |
75,258 |
+20,930 |
Sep12 |
120315 |
100.15 |
100.53 |
100.15 |
100.47 |
+0.20 |
124 |
1,997 |
+51 |
Dec12 |
120315 |
100.04 |
100.30 |
99.99 |
100.24 |
+0.20 |
14 |
3,118 |
+11 |
Total Volume and Open Interest |
130,325 |
172,856 |
+9,600 |
Japanese Yen(CME) |
Mar12 |
120315 |
119.46 |
120.23 |
118.79 |
119.92 |
+0.45 |
147,593 |
107,957 |
-15,446 |
Jun12 |
120315 |
119.57 |
120.32 |
118.89 |
120.02 |
+0.45 |
52,661 |
88,355 |
+21,148 |
Sep12 |
120315 |
119.50 |
120.37 |
119.15 |
120.16 |
+0.46 |
0 |
53 |
+0 |
Total Volume and Open Interest |
200,254 |
196,396 |
+5,702 |
Swiss Franc(CME) |
Mar12 |
120315 |
107.42 |
108.69 |
107.13 |
108.52 |
+1.03 |
49,846 |
31,906 |
-4,843 |
Jun12 |
120315 |
107.55 |
108.78 |
107.25 |
108.62 |
+1.02 |
11,859 |
24,221 |
+7,335 |
Sep12 |
120315 |
108.76 |
108.76 |
107.75 |
108.76 |
+1.01 |
0 |
177 |
+0 |
Total Volume and Open Interest |
61,705 |
56,305 |
+2,492 |
EuroFX(CME) |
Mar12 |
120315 |
130.29 |
131.20 |
130.04 |
130.97 |
+0.74 |
321,411 |
185,142 |
-24,518 |
Jun12 |
120315 |
130.32 |
131.26 |
130.09 |
131.02 |
+0.73 |
106,459 |
125,589 |
+46,725 |
Sep12 |
120315 |
130.54 |
131.40 |
130.37 |
131.11 |
+0.74 |
96 |
280 |
+57 |
Total Volume and Open Interest |
427,976 |
311,057 |
+22,265 |
Mexican Peso(CME) |
Mar12 |
120315 |
786.0 |
791.8 |
784.5 |
790.8 |
+4.8 |
70,600 |
119,416 |
-11,056 |
Apr12 |
120315 |
788.8 |
788.8 |
784.0 |
788.8 |
+4.8 |
|
|
|
Total Volume and Open Interest |
116,515 |
247,777 |
+11,430 |
Brazilian Real(CME) |
Apr12 |
120315 |
555.80 |
556.25 |
550.45 |
552.30 |
+2.15 |
1,791 |
2,857 |
+54 |
May12 |
120315 |
548.50 |
548.50 |
546.25 |
548.50 |
+2.25 |
0 |
550 |
+0 |
Jun12 |
120315 |
546.80 |
546.80 |
544.65 |
544.65 |
+2.30 |
58 |
2,415 |
-33 |
Jul12 |
120315 |
541.40 |
541.40 |
539.10 |
541.40 |
+2.30 |
|
|
|
Total Volume and Open Interest |
1,849 |
19,373 |
+21 |
30-Year T-Bonds(CBOT) |
Mar12 |
120315 |
138~040 |
138~100 |
137~020 |
137~310 |
-0~030 |
4,665 |
5,439 |
-2,373 |
Jun12 |
120315 |
136~250 |
136~310 |
135~180 |
136~170 |
-0~030 |
383,757 |
587,948 |
+4,457 |
Sep12 |
120315 |
134~240 |
135~200 |
134~240 |
135~170 |
-0~030 |
100 |
114 |
+100 |
Total Volume and Open Interest |
388,522 |
593,501 |
+2,184 |
10-Year T-Notes(CBOT) |
Mar12 |
120315 |
129~100 |
129~150 |
128~250 |
129~110 |
+0~035 |
11,172 |
22,611 |
-3,688 |
Jun12 |
120315 |
128~280 |
129~005 |
128~070 |
128~270 |
+0~025 |
1,204,782 |
1,773,167 |
-5,942 |
Sep12 |
120315 |
127~285 |
127~285 |
127~285 |
127~285 |
+0~025 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,215,955 |
1,795,780 |
-9,630 |
5-Year T-Notes(CBOT) |
Mar12 |
120315 |
122~021 |
122~046 |
121~113 |
122~037 |
+0~019 |
13,717 |
45,850 |
-6,207 |
Jun12 |
120315 |
121~125 |
122~019 |
121~081 |
122~009 |
+0~019 |
547,092 |
1,335,375 |
+11,929 |
Sep12 |
120315 |
121~033 |
121~033 |
121~033 |
121~033 |
+0~019 |
|
|
|
Total Volume and Open Interest |
560,809 |
1,381,225 |
+5,722 |
2 Year T-Notes(CBOT) |
Mar12 |
120315 |
109~125 |
110~013 |
109~125 |
110~010 |
+0~006 |
11,924 |
48,549 |
-6,985 |
Jun12 |
120315 |
109~117 |
110~000 |
109~110 |
109~123 |
+0~007 |
240,467 |
779,116 |
+13,614 |
Sep12 |
120315 |
109~075 |
109~075 |
109~068 |
109~075 |
+0~007 |
|
|
|
Total Volume and Open Interest |
252,391 |
827,665 |
+6,629 |
Eurodollars(CME) |
Mar12 |
120315 |
99.525 |
99.527 |
99.525 |
99.525 |
unch |
126,629 |
856,347 |
-15,715 |
Jun12 |
120315 |
99.525 |
99.540 |
99.520 |
99.530 |
+0.005 |
236,135 |
1,069,344 |
-20,344 |
Sep12 |
120315 |
99.480 |
99.495 |
99.465 |
99.490 |
+0.015 |
269,306 |
873,740 |
-37,060 |
Dec12 |
120315 |
99.415 |
99.440 |
99.405 |
99.435 |
+0.025 |
260,608 |
937,217 |
+27,348 |
Mar13 |
120315 |
99.360 |
99.390 |
99.340 |
99.375 |
+0.025 |
278,616 |
666,782 |
-19,397 |
Jun13 |
120315 |
99.285 |
99.320 |
99.260 |
99.300 |
+0.030 |
223,331 |
602,373 |
+14,455 |
Sep13 |
120315 |
99.195 |
99.235 |
99.170 |
99.210 |
+0.025 |
211,386 |
598,653 |
-4,806 |
Dec13 |
120315 |
99.100 |
99.140 |
99.065 |
99.110 |
+0.020 |
185,270 |
576,666 |
-987 |
Mar14 |
120315 |
99.005 |
99.045 |
98.965 |
99.005 |
+0.010 |
200,391 |
482,271 |
+10,907 |
Jun14 |
120315 |
98.895 |
98.920 |
98.840 |
98.885 |
+0.005 |
146,763 |
322,025 |
-2,113 |
Sep14 |
120315 |
98.765 |
98.785 |
98.700 |
98.750 |
unch |
128,817 |
313,215 |
-6,494 |
Dec14 |
120315 |
98.595 |
98.610 |
98.530 |
98.580 |
-0.005 |
124,563 |
337,310 |
-5,506 |
Mar15 |
120315 |
98.425 |
98.435 |
98.350 |
98.410 |
-0.005 |
94,201 |
224,727 |
-2,974 |
Jun15 |
120315 |
6.485 |
6.495 |
6.405 |
6.475 |
unch |
80,054 |
237,079 |
+1,525 |
Sep15 |
120315 |
6.305 |
6.315 |
6.220 |
6.295 |
unch |
48,882 |
168,258 |
+1,497 |
Dec15 |
120315 |
6.125 |
6.135 |
6.035 |
6.115 |
-0.005 |
45,171 |
156,915 |
+1,058 |
Mar16 |
120315 |
5.970 |
5.985 |
5.875 |
5.960 |
-0.005 |
30,001 |
82,374 |
+981 |
Jun16 |
120315 |
5.810 |
5.825 |
5.705 |
5.800 |
-0.005 |
25,992 |
94,530 |
+2,143 |
Total Volume and Open Interest |
2,766,094 |
8,870,995 |
-50,427 |
30 Day Federal Funds(CBOT) |
Mar12 |
120315 |
99.878 |
99.880 |
99.872 |
99.878 |
-0.002 |
3,341 |
58,636 |
-1,328 |
Apr12 |
120315 |
99.870 |
99.875 |
99.865 |
99.875 |
unch |
4,320 |
44,112 |
-1,330 |
May12 |
120315 |
99.870 |
99.870 |
99.860 |
99.870 |
unch |
3,082 |
50,366 |
+642 |
Jun12 |
120315 |
99.860 |
99.860 |
99.855 |
99.860 |
unch |
6,588 |
36,715 |
+2,429 |
Jul12 |
120315 |
99.850 |
99.850 |
99.845 |
99.850 |
unch |
6,869 |
47,523 |
+3,741 |
Aug12 |
120315 |
99.845 |
99.845 |
99.835 |
99.845 |
unch |
1,077 |
34,809 |
+170 |
Total Volume and Open Interest |
37,664 |
530,754 |
+6,298 |
30 Day Fed Funds(e-CBOT) |
3-Mth Euro-Yen(CME) |
Mar12 |
120315 |
99.668 |
99.668 |
99.668 |
99.668 |
+0.003 |
0 |
58 |
+0 |
Jun12 |
120315 |
99.670 |
99.670 |
99.670 |
99.670 |
+0.007 |
|
|
|
Sep12 |
120315 |
99.660 |
99.660 |
99.660 |
99.660 |
-0.002 |
|
|
|
Dec12 |
120315 |
99.658 |
99.658 |
99.658 |
99.658 |
-0.005 |
|
|
|
Mar13 |
120315 |
99.660 |
99.660 |
99.660 |
99.660 |
-0.005 |
|
|
|
Jun13 |
120315 |
99.655 |
99.655 |
99.655 |
99.655 |
-0.005 |
|
|
|
Sep13 |
120315 |
99.655 |
99.655 |
99.655 |
99.655 |
-0.005 |
|
|
|
Dec13 |
120315 |
99.645 |
99.645 |
99.645 |
99.645 |
-0.005 |
|
|
|
Mar14 |
120315 |
99.505 |
99.505 |
99.505 |
99.505 |
-0.005 |
|
|
|
Jun14 |
120315 |
99.365 |
99.365 |
99.365 |
99.365 |
-0.005 |
|
|
|
Total Volume and Open Interest |
0 |
58 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun12 |
120315 |
99.67 |
99.67 |
99.67 |
99.67 |
+0.01 |
0 |
2,058 |
+0 |
Sep12 |
120315 |
99.64 |
99.66 |
99.64 |
99.66 |
0.00 |
0 |
684 |
+0 |
Dec12 |
120315 |
99.66 |
99.66 |
99.66 |
99.66 |
0.00 |
0 |
415 |
+0 |
Mar13 |
120315 |
99.66 |
99.66 |
99.66 |
99.66 |
0.00 |
0 |
81 |
+0 |
Jun13 |
120315 |
99.65 |
99.65 |
99.65 |
99.65 |
-0.01 |
0 |
216 |
+0 |
Sep13 |
120315 |
99.65 |
99.65 |
99.65 |
99.65 |
-0.01 |
0 |
325 |
+0 |
Dec13 |
120315 |
99.64 |
99.64 |
99.64 |
99.64 |
-0.01 |
0 |
395 |
+0 |
Mar14 |
120315 |
99.50 |
99.50 |
99.50 |
99.50 |
-0.01 |
|
|
|
Total Volume and Open Interest |
0 |
6,272 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun12 |
120315 |
141.75 |
141.75 |
141.05 |
141.14 |
-0.64 |
3,598 |
22,881 |
+339 |
Sep12 |
120315 |
140.29 |
140.29 |
140.29 |
140.29 |
-0.64 |
0 |
5 |
+0 |
Dec12 |
120315 |
138.20 |
138.20 |
138.20 |
138.20 |
-0.64 |
0 |
4 |
+0 |
Total Volume and Open Interest |
3,598 |
22,890 |
+339 |
Euro-Bund(EUREX) |
Jun12 |
120315 |
136.35 |
136.86 |
136.26 |
136.48 |
-0.32 |
659,673 |
846,496 |
-27,051 |
Sep12 |
120315 |
134.95 |
135.36 |
134.95 |
135.05 |
-0.32 |
76 |
11 |
+1 |
Dec12 |
120315 |
135.05 |
135.05 |
135.05 |
135.05 |
-0.32 |
|
|
|
Total Volume and Open Interest |
659,749 |
846,507 |
-27,050 |
Euro-Bobl(EUREX) |
Jun12 |
120315 |
123.22 |
123.32 |
123.05 |
123.12 |
-0.26 |
336,327 |
782,950 |
+11,780 |
Sep12 |
120315 |
123.22 |
123.22 |
123.22 |
123.22 |
-0.26 |
1 |
3 |
-1 |
Dec12 |
120315 |
123.22 |
123.22 |
123.22 |
123.22 |
-0.26 |
|
|
|
Total Volume and Open Interest |
336,328 |
782,953 |
+11,779 |
3-Mth Euribor(EUREX) |
Mar12 |
120315 |
99.145 |
99.155 |
99.145 |
99.155 |
+0.010 |
0 |
1,440 |
+0 |
Jun12 |
120315 |
99.290 |
99.290 |
99.290 |
99.290 |
+0.010 |
21 |
1,517 |
+10 |
Sep12 |
120315 |
99.290 |
99.295 |
99.290 |
99.290 |
-0.005 |
28 |
948 |
+20 |
Total Volume and Open Interest |
50 |
6,706 |
+30 |
Long Gilt(LIFFE) |
Mar12 |
120315 |
114~05 |
114~15 |
113~25 |
114~06 |
-0~14 |
2,853 |
15,466 |
+27 |
Jun12 |
120315 |
112~15 |
112~27 |
111~31 |
112~16 |
-0~16 |
199,628 |
295,243 |
-9,217 |
Total Volume and Open Interest |
202,481 |
310,709 |
-9,190 |
3-Mth Short Sterling(LIFFE) |
Mar12 |
120315 |
98.97 |
98.98 |
98.96 |
98.97 |
unch |
68,605 |
289,976 |
+2,699 |
Jun12 |
120315 |
99.06 |
99.08 |
99.05 |
99.06 |
+0.01 |
115,167 |
244,953 |
+5,628 |
Sep12 |
120315 |
99.06 |
99.09 |
99.05 |
99.06 |
unch |
91,062 |
325,857 |
+13,375 |
Dec12 |
120315 |
99.03 |
99.07 |
99.01 |
99.02 |
-0.01 |
79,743 |
247,253 |
-6,441 |
Mar13 |
120315 |
98.99 |
99.04 |
98.98 |
98.98 |
-0.01 |
95,047 |
312,499 |
-3,499 |
Jun13 |
120315 |
98.93 |
98.98 |
98.92 |
98.92 |
-0.01 |
67,420 |
220,321 |
-2,626 |
Total Volume and Open Interest |
750,991 |
2,185,894 |
+17,075 |
3-Mth Euribor(LIFFE) |
Mar12 |
120315 |
99.145 |
99.155 |
99.140 |
99.155 |
+0.010 |
120,578 |
530,681 |
-825 |
Jun12 |
120315 |
99.280 |
99.300 |
99.260 |
99.290 |
+0.010 |
204,491 |
448,522 |
-12,026 |
Sep12 |
120315 |
99.290 |
99.305 |
99.270 |
99.290 |
-0.005 |
152,650 |
492,882 |
+10,105 |
Total Volume and Open Interest |
1,361,999 |
3,555,465 |
+9,586 |
3-Mth Aus T-Bills(SFE) |
Mar12 |
120308 |
95.54 |
95.54 |
95.51 |
95.54 |
unch |
37,778 |
49,657 |
-19,526 |
Jun12 |
120315 |
95.73 |
95.75 |
95.66 |
95.69 |
-0.04 |
20,989 |
207,379 |
-8,223 |
Sep12 |
120315 |
95.81 |
95.83 |
95.71 |
95.74 |
-0.07 |
19,717 |
145,729 |
-3,963 |
Dec12 |
120315 |
95.86 |
95.88 |
95.73 |
95.76 |
-0.10 |
10,067 |
87,790 |
-2,385 |
Mar13 |
120315 |
95.88 |
95.90 |
95.71 |
95.76 |
-0.11 |
5,443 |
55,927 |
-500 |
Jun13 |
120315 |
95.85 |
95.87 |
95.67 |
95.71 |
-0.13 |
3,938 |
51,573 |
-1,262 |
Sep13 |
120315 |
95.81 |
95.81 |
95.63 |
95.66 |
-0.13 |
3,148 |
35,920 |
+1,024 |
Dec13 |
120315 |
95.74 |
95.74 |
95.56 |
95.59 |
-0.14 |
1,751 |
26,146 |
+604 |
Mar14 |
120315 |
95.60 |
95.60 |
95.50 |
95.53 |
-0.15 |
2,538 |
16,178 |
+1,903 |
Jun14 |
120315 |
95.47 |
95.47 |
95.47 |
95.47 |
-0.15 |
44 |
1,082 |
+32 |
Total Volume and Open Interest |
67,657 |
628,385 |
-12,758 |
10-Year Aus T-Bonds(SFE) |
Mar12 |
120315 |
95.89 |
95.91 |
95.77 |
95.79 |
-0.10 |
314,852 |
146,542 |
-217,336 |
Jun12 |
120315 |
95.89 |
95.91 |
95.67 |
95.69 |
-0.20 |
296,847 |
331,592 |
+140,159 |
Total Volume and Open Interest |
611,699 |
478,134 |
-77,177 |
3-Year Aus T-Bonds(SFE) |
Mar12 |
120315 |
96.35 |
96.36 |
96.25 |
96.25 |
-0.08 |
299,972 |
262,845 |
-159,477 |
Jun12 |
120315 |
96.39 |
96.39 |
96.17 |
96.19 |
-0.18 |
241,294 |
346,503 |
+144,288 |
Total Volume and Open Interest |
541,266 |
609,348 |
-15,189 |
Gold(CMX) |
Apr12 |
120315 |
1643.2 |
1667.4 |
1636.2 |
1659.5 |
+16.6 |
209,911 |
190,121 |
-2,478 |
Jun12 |
120315 |
1645.1 |
1669.2 |
1639.1 |
1661.8 |
+16.5 |
19,791 |
103,884 |
+3,413 |
Aug12 |
120315 |
1647.8 |
1670.8 |
1644.5 |
1664.2 |
+16.5 |
6,022 |
25,072 |
+551 |
Oct12 |
120315 |
1648.0 |
1670.0 |
1648.0 |
1666.5 |
+16.4 |
442 |
12,360 |
-101 |
Dec12 |
120315 |
1652.0 |
1675.5 |
1646.5 |
1668.9 |
+16.3 |
1,837 |
29,582 |
-70 |
Feb13 |
120315 |
1658.5 |
1674.7 |
1658.5 |
1671.2 |
+16.2 |
303 |
16,168 |
+58 |
Apr13 |
120315 |
1673.5 |
1673.5 |
1673.5 |
1673.5 |
+16.0 |
331 |
5,853 |
+329 |
Jun13 |
120315 |
1676.4 |
1676.4 |
1676.4 |
1676.4 |
+15.9 |
189 |
10,466 |
-6 |
Aug13 |
120315 |
1679.4 |
1679.4 |
1679.4 |
1679.4 |
+15.7 |
0 |
256 |
+0 |
Oct13 |
120315 |
1682.8 |
1682.8 |
1682.8 |
1682.8 |
+15.7 |
0 |
1 |
+0 |
Dec13 |
120315 |
1676.5 |
1686.4 |
1676.5 |
1686.4 |
+15.6 |
83 |
10,679 |
-76 |
Total Volume and Open Interest |
239,522 |
442,319 |
+1,771 |
Silver(CMX) |
Mar12 |
120315 |
3208.5 |
3269.3 |
3199.0 |
3269.3 |
+54.6 |
60 |
333 |
-34 |
May12 |
120315 |
3210.0 |
3289.5 |
3193.5 |
3272.6 |
+54.5 |
50,386 |
57,040 |
-396 |
Jul12 |
120315 |
3225.0 |
3285.0 |
3204.0 |
3277.9 |
+54.3 |
915 |
14,087 |
-43 |
Sep12 |
120315 |
3225.5 |
3282.4 |
3215.0 |
3282.4 |
+54.2 |
537 |
5,652 |
+242 |
Dec12 |
120315 |
3228.5 |
3289.5 |
3228.5 |
3287.9 |
+53.9 |
574 |
15,523 |
+69 |
Mar13 |
120315 |
3245.0 |
3290.4 |
3245.0 |
3290.4 |
+54.0 |
4 |
2,089 |
+3 |
May13 |
120315 |
3291.7 |
3291.7 |
3291.7 |
3291.7 |
+54.0 |
2 |
1,227 |
+0 |
Total Volume and Open Interest |
52,698 |
111,730 |
-92 |
Platinum(NYMEX) |
Apr12 |
120315 |
1676.0 |
1692.0 |
1661.4 |
1683.9 |
+8.6 |
8,946 |
30,559 |
-1,725 |
Jul12 |
120315 |
1669.4 |
1696.6 |
1669.4 |
1688.8 |
+8.5 |
2,353 |
12,048 |
+1,982 |
Oct12 |
120315 |
1694.5 |
1694.5 |
1691.9 |
1691.9 |
+8.4 |
29 |
653 |
+2 |
Jan13 |
120315 |
1694.9 |
1694.9 |
1694.9 |
1694.9 |
+8.4 |
0 |
8 |
+0 |
Total Volume and Open Interest |
11,328 |
43,268 |
+259 |
Palladium(NYMEX) |
Mar12 |
120315 |
34.19 |
53.04 |
33.64 |
53.04 |
+12.45 |
0 |
59 |
+0 |
Jun12 |
120315 |
42.84 |
55.64 |
34.84 |
54.54 |
+12.45 |
3,075 |
20,698 |
+288 |
Sep12 |
120315 |
48.79 |
55.84 |
48.64 |
55.84 |
+12.45 |
4 |
391 |
+1 |
Total Volume and Open Interest |
3,082 |
21,155 |
+290 |
Copper(CMX) |
Mar12 |
120315 |
382.95 |
389.65 |
382.00 |
389.20 |
+5.00 |
615 |
2,785 |
-182 |
May12 |
120315 |
383.45 |
390.30 |
382.50 |
389.75 |
+4.95 |
49,670 |
81,674 |
+1,536 |
Jul12 |
120315 |
384.85 |
391.10 |
383.60 |
390.50 |
+4.80 |
4,254 |
26,824 |
-1,480 |
Sep12 |
120315 |
387.40 |
391.40 |
387.40 |
391.40 |
+4.70 |
2,028 |
17,156 |
+732 |
Dec12 |
120315 |
386.50 |
392.30 |
386.50 |
392.25 |
+4.55 |
852 |
10,295 |
+93 |
Total Volume and Open Interest |
58,200 |
150,968 |
+887 |
DJIA Index(CBOT) |
Mar12 |
120315 |
13203 |
13240 |
13182 |
13238 |
+43 |
1,705 |
11,938 |
-435 |
Jun12 |
120315 |
13142 |
13185 |
13112 |
13172 |
+42 |
1,424 |
8,119 |
+939 |
Sep12 |
120315 |
13095 |
13115 |
13095 |
13115 |
+34 |
|
|
|
Dec12 |
120315 |
13034 |
13034 |
13000 |
13034 |
+34 |
0 |
1 |
+0 |
Total Volume and Open Interest |
3,129 |
20,058 |
+504 |
E-mini DJIA Index(CBOT) |
Mar12 |
120315 |
13190 |
13253 |
13167 |
13238 |
+43 |
37,647 |
55,749 |
-7,581 |
Jun12 |
120315 |
13125 |
13188 |
13098 |
13172 |
+42 |
143,300 |
95,238 |
+20,875 |
Sep12 |
120315 |
13110 |
13122 |
13100 |
13115 |
+34 |
146 |
135 |
+95 |
Dec12 |
120315 |
13109 |
13109 |
13034 |
13034 |
+34 |
0 |
19 |
+0 |
Total Volume and Open Interest |
181,093 |
151,141 |
+13,389 |
S & P 500(CME) |
Mar12 |
120315 |
1396.50 |
1403.20 |
1393.50 |
1401.80 |
+7.60 |
67,137 |
117,490 |
-28,157 |
Jun12 |
120315 |
1388.50 |
1397.30 |
1385.00 |
1396.00 |
+7.30 |
71,250 |
184,184 |
+39,770 |
Sep12 |
120315 |
1389.00 |
1390.70 |
1382.20 |
1390.00 |
+7.30 |
51 |
1,287 |
-7 |
Dec12 |
120315 |
1380.00 |
1384.50 |
1376.00 |
1383.80 |
+7.30 |
15 |
650 |
+2 |
Total Volume and Open Interest |
138,453 |
303,611 |
+11,608 |
S & P 500 E-Mini(Globex) |
Mar12 |
120315 |
1394.00 |
1403.00 |
1390.50 |
1401.75 |
+7.50 |
1,026,961 |
946,449 |
-429,205 |
Jun12 |
120315 |
1388.25 |
1397.50 |
1384.75 |
1396.00 |
+7.25 |
2,743,994 |
2,371,441 |
+573,953 |
Total Volume and Open Interest |
3,771,159 |
3,318,585 |
+144,844 |
NASDAQ 100(CME) |
Mar12 |
120315 |
2715.00 |
2719.50 |
2704.00 |
2715.80 |
+9.50 |
3,575 |
17,378 |
-1,363 |
Jun12 |
120315 |
2700.00 |
2718.00 |
2698.00 |
2711.80 |
+9.00 |
3,192 |
5,315 |
+2,093 |
Sep12 |
120315 |
2709.00 |
2709.00 |
2709.00 |
2709.00 |
+9.00 |
|
|
|
Total Volume and Open Interest |
6,767 |
22,693 |
+730 |
NASDAQ 100 E-Mini(Globex) |
Mar12 |
120315 |
2705.00 |
2721.30 |
2701.00 |
2715.80 |
+9.50 |
147,067 |
209,306 |
-59,320 |
Jun12 |
120315 |
2702.30 |
2717.30 |
2697.00 |
2711.80 |
+9.00 |
357,188 |
378,230 |
+105,360 |
Total Volume and Open Interest |
504,267 |
587,569 |
+46,039 |
S & P Midcap 400(CME) |
Mar12 |
120315 |
1000.10 |
1000.10 |
999.50 |
1000.10 |
+8.60 |
25 |
2,833 |
-7 |
Jun12 |
120315 |
997.20 |
1000.00 |
997.20 |
997.20 |
+8.60 |
25 |
190 |
+17 |
Sep12 |
120315 |
994.40 |
994.40 |
994.40 |
994.40 |
+8.40 |
|
|
|
Total Volume and Open Interest |
50 |
3,023 |
+10 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun12 |
120315 |
10050 |
10115 |
10025 |
10060 |
unch |
9,556 |
45,950 |
+1,912 |
Sep12 |
120315 |
10075 |
10075 |
10075 |
10075 |
unch |
|
|
|
Total Volume and Open Interest |
9,556 |
45,950 |
+1,912 |
Nikkei 225(SGX) |
Jun12 |
120315 |
10005 |
10095 |
9995 |
10060 |
+40 |
141,668 |
237,645 |
+3,380 |
Sep12 |
120315 |
10060 |
10060 |
10060 |
10060 |
+40 |
5 |
1,250 |
+0 |
Dec12 |
120315 |
10000 |
10000 |
10000 |
10000 |
+40 |
0 |
5,902 |
+0 |
Total Volume and Open Interest |
142,476 |
254,447 |
+3,374 |
CAC 40(EURONEXT) |
Mar12 |
120315 |
3569.5 |
3583.5 |
3554.0 |
3581.5 |
+16.0 |
241,534 |
318,120 |
+3,439 |
Apr12 |
120315 |
3557.5 |
3576.5 |
3547.5 |
3574.5 |
+15.5 |
135,524 |
206,692 |
+96,465 |
May12 |
120315 |
3500.0 |
3519.0 |
3491.5 |
3517.0 |
+14.5 |
104 |
1,346 |
+1,342 |
Total Volume and Open Interest |
388,600 |
557,926 |
+107,462 |
Hang Seng Index(HKFE) |
Mar12 |
120315 |
21277 |
21383 |
21164 |
21314 |
+31 |
70,596 |
98,457 |
+1,141 |
Apr12 |
120315 |
21287 |
21373 |
21166 |
21306 |
+26 |
726 |
4,002 |
+217 |
Total Volume and Open Interest |
72,170 |
107,222 |
+1,667 |
DAX(EUREX) |
Mar12 |
120315 |
7090.0 |
7164.0 |
7072.5 |
7146.0 |
+59.5 |
257,999 |
110,392 |
-51,070 |
Jun12 |
120315 |
7102.0 |
7179.0 |
7088.0 |
7161.0 |
+58.5 |
123,478 |
106,903 |
+44,277 |
Sep12 |
120315 |
7113.5 |
7188.0 |
7098.5 |
7170.0 |
+58.0 |
7,739 |
1,935 |
+207 |
Total Volume and Open Interest |
389,216 |
219,230 |
-6,586 |
FT-SE 100(EURONEXT) |
Mar12 |
120315 |
5948.00 |
5963.00 |
5919.50 |
5938.50 |
-12.50 |
280,581 |
267,733 |
-185,947 |
Jun12 |
120315 |
5889.50 |
5912.00 |
5869.50 |
5889.00 |
-12.00 |
194,445 |
434,619 |
+222,476 |
Sep12 |
120315 |
5850.50 |
5850.50 |
5847.00 |
5847.00 |
-13.00 |
1 |
522 |
+2 |
Total Volume and Open Interest |
475,037 |
702,891 |
+36,531 |
SPI 200(SFE) |
Mar12 |
120315 |
4288.0 |
4295.0 |
4258.0 |
4283.0 |
-10.0 |
97,969 |
170,192 |
-55,104 |
Jun12 |
120315 |
4304.0 |
4310.0 |
4272.0 |
4288.0 |
-18.0 |
83,903 |
187,802 |
+38,623 |
Sep12 |
120315 |
4266.0 |
4272.0 |
4258.0 |
4258.0 |
-17.0 |
32 |
1,831 |
+22 |
Total Volume and Open Interest |
182,642 |
362,866 |
-15,951 |
GSCI(CME) |
Apr12 |
120315 |
705.00 |
705.00 |
701.00 |
701.00 |
-3.00 |
2,342 |
9,921 |
+2,238 |
May12 |
120315 |
702.00 |
702.00 |
702.00 |
702.00 |
-2.80 |
0 |
79 |
+0 |
Jun12 |
120315 |
703.30 |
703.30 |
703.30 |
703.30 |
|
|
|
|
Reuters CCI(ICE) |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|