|
MRCI's End of Day Prices |
Daily Futures Price Listing Mon April 23, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May12 |
120423 |
1446.00 |
1454.50 |
1436.00 |
1437.25 |
-9.50 |
72,457 |
112,896 |
-11,756 |
Jul12 |
120423 |
1450.25 |
1457.25 |
1439.00 |
1441.00 |
-8.50 |
102,563 |
282,640 |
+9,602 |
Aug12 |
120423 |
1439.00 |
1443.00 |
1425.50 |
1426.50 |
-11.00 |
5,768 |
24,288 |
+1,939 |
Sep12 |
120423 |
1396.75 |
1401.75 |
1381.75 |
1381.75 |
-14.00 |
2,955 |
13,974 |
+873 |
Nov12 |
120423 |
1356.00 |
1364.25 |
1340.25 |
1341.50 |
-14.50 |
32,956 |
219,201 |
+2,307 |
Jan13 |
120423 |
1356.00 |
1362.00 |
1340.25 |
1341.75 |
-14.25 |
4,555 |
45,499 |
+537 |
Mar13 |
120423 |
1337.00 |
1345.50 |
1321.25 |
1324.00 |
-13.00 |
6,468 |
58,255 |
+1,737 |
May13 |
120423 |
1325.00 |
1330.75 |
1308.00 |
1310.00 |
-12.00 |
3,756 |
22,045 |
+218 |
Jul13 |
120423 |
1320.00 |
1326.50 |
1306.25 |
1308.50 |
-11.50 |
2,176 |
27,054 |
+619 |
Aug13 |
120423 |
1284.00 |
1296.00 |
1284.00 |
1284.00 |
-12.00 |
0 |
154 |
+0 |
Sep13 |
120423 |
1252.50 |
1264.50 |
1252.50 |
1252.50 |
-12.00 |
0 |
230 |
+0 |
Nov13 |
120423 |
1242.25 |
1246.00 |
1227.00 |
1228.50 |
-16.00 |
597 |
10,913 |
+191 |
Jan14 |
120423 |
1233.50 |
1242.25 |
1233.50 |
1233.50 |
-8.75 |
0 |
158 |
+0 |
Mar14 |
120423 |
1233.25 |
1242.00 |
1233.25 |
1233.25 |
-8.75 |
0 |
3 |
+0 |
Total Volume and Open Interest |
234,258 |
817,841 |
+6,271 |
Soybean Meal(CBOT) |
May12 |
120423 |
402.50 |
406.00 |
399.80 |
399.80 |
-6.20 |
33,313 |
52,987 |
-8,397 |
Jul12 |
120423 |
406.20 |
409.50 |
403.00 |
403.40 |
-6.50 |
45,320 |
115,945 |
+11,760 |
Aug12 |
120423 |
401.70 |
404.70 |
398.40 |
398.40 |
-6.30 |
2,229 |
11,718 |
+479 |
Sep12 |
120423 |
386.40 |
389.50 |
381.90 |
381.90 |
-7.60 |
1,426 |
10,435 |
+380 |
Oct12 |
120423 |
366.10 |
369.50 |
361.40 |
361.40 |
-8.10 |
880 |
7,122 |
+89 |
Dec12 |
120423 |
364.90 |
368.00 |
359.70 |
359.70 |
-8.30 |
6,668 |
44,866 |
+352 |
Jan13 |
120423 |
359.60 |
363.50 |
355.30 |
355.30 |
-8.20 |
154 |
4,718 |
+37 |
Mar13 |
120423 |
353.50 |
356.50 |
347.70 |
347.70 |
-8.80 |
342 |
8,011 |
+104 |
May13 |
120423 |
348.00 |
349.50 |
341.60 |
341.60 |
-7.90 |
501 |
5,348 |
-129 |
Jul13 |
120423 |
344.70 |
348.20 |
341.00 |
341.00 |
-7.20 |
17 |
4,008 |
-1 |
Total Volume and Open Interest |
90,885 |
269,848 |
+4,653 |
Soybean Oil(CBOT) |
May12 |
120423 |
55.76 |
55.95 |
54.94 |
55.09 |
-0.74 |
41,004 |
73,670 |
-4,055 |
Jul12 |
120423 |
56.18 |
56.36 |
55.33 |
55.49 |
-0.79 |
55,916 |
167,051 |
+4,480 |
Aug12 |
120423 |
56.36 |
56.51 |
55.53 |
55.68 |
-0.78 |
5,112 |
18,517 |
+1,057 |
Sep12 |
120423 |
56.48 |
56.61 |
55.69 |
55.83 |
-0.78 |
2,506 |
16,773 |
+317 |
Oct12 |
120423 |
56.24 |
56.56 |
55.93 |
55.93 |
-0.76 |
752 |
9,642 |
+176 |
Dec12 |
120423 |
56.88 |
57.02 |
56.09 |
56.23 |
-0.73 |
9,816 |
75,449 |
+1,590 |
Jan13 |
120423 |
56.76 |
56.85 |
56.41 |
56.41 |
-0.73 |
63 |
2,925 |
-28 |
Mar13 |
120423 |
57.17 |
57.17 |
56.57 |
56.57 |
-0.73 |
490 |
12,686 |
+304 |
May13 |
120423 |
57.39 |
57.39 |
56.52 |
56.62 |
-0.74 |
568 |
3,865 |
+16 |
Jul13 |
120423 |
57.38 |
57.40 |
56.59 |
56.65 |
-0.75 |
153 |
5,085 |
+12 |
Total Volume and Open Interest |
116,463 |
391,628 |
+3,871 |
Canola(WCE) |
May12 |
120423 |
623.0 |
628.0 |
619.9 |
622.4 |
+0.2 |
3,432 |
20,185 |
-2,288 |
Jul12 |
120423 |
616.2 |
622.8 |
613.3 |
615.9 |
-0.3 |
7,316 |
87,976 |
+1,424 |
Nov12 |
120423 |
577.0 |
581.0 |
573.6 |
574.6 |
-1.9 |
8,358 |
99,454 |
+4,406 |
Jan13 |
120423 |
581.0 |
585.0 |
579.0 |
579.3 |
-1.7 |
883 |
14,579 |
+692 |
Mar13 |
120423 |
584.4 |
588.7 |
584.0 |
584.2 |
-1.3 |
136 |
6,370 |
+6 |
Total Volume and Open Interest |
20,446 |
232,910 |
+4,491 |
Corn(CBOT) |
May12 |
120423 |
613.25 |
622.50 |
610.25 |
622.50 |
+10.00 |
104,316 |
212,681 |
-19,893 |
Jul12 |
120423 |
603.25 |
612.50 |
600.00 |
612.50 |
+9.50 |
169,806 |
481,364 |
+11,912 |
Sep12 |
120423 |
542.75 |
554.75 |
540.00 |
554.75 |
+9.75 |
32,318 |
181,922 |
+1,669 |
Dec12 |
120423 |
536.75 |
545.50 |
532.75 |
545.50 |
+8.75 |
93,172 |
370,978 |
+6,580 |
Mar13 |
120423 |
547.75 |
557.00 |
544.25 |
557.00 |
+9.25 |
4,517 |
53,067 |
+746 |
May13 |
120423 |
552.25 |
565.00 |
552.25 |
565.00 |
+9.25 |
991 |
10,288 |
+96 |
Jul13 |
120423 |
563.00 |
571.50 |
558.50 |
571.50 |
+8.75 |
1,404 |
11,792 |
+57 |
Sep13 |
120423 |
542.25 |
550.00 |
541.75 |
550.00 |
+8.25 |
96 |
1,444 |
+33 |
Dec13 |
120423 |
533.50 |
544.00 |
533.50 |
544.00 |
+8.25 |
1,513 |
29,278 |
-85 |
Mar14 |
120423 |
548.00 |
555.00 |
546.75 |
555.00 |
+8.25 |
31 |
533 |
-4 |
Total Volume and Open Interest |
408,285 |
1,357,177 |
+1,120 |
Wheat(CBOT) |
May12 |
120423 |
616.25 |
627.75 |
614.25 |
625.00 |
+9.25 |
33,065 |
60,563 |
-7,690 |
Jul12 |
120423 |
623.00 |
635.00 |
621.25 |
632.50 |
+9.50 |
57,447 |
223,950 |
+11,609 |
Sep12 |
120423 |
638.75 |
650.50 |
637.50 |
648.25 |
+9.50 |
13,686 |
69,553 |
-3,622 |
Dec12 |
120423 |
662.00 |
674.00 |
659.75 |
672.00 |
+10.25 |
10,655 |
90,779 |
+2,460 |
Mar13 |
120423 |
678.75 |
692.75 |
678.00 |
691.00 |
+11.75 |
972 |
15,079 |
+311 |
May13 |
120423 |
700.00 |
704.25 |
691.25 |
704.00 |
+12.75 |
51 |
4,459 |
+17 |
Total Volume and Open Interest |
116,014 |
474,755 |
+3,132 |
Wheat(KCBT) |
May12 |
120423 |
628.50 |
639.00 |
626.00 |
635.25 |
+9.25 |
5,989 |
22,002 |
-1,169 |
Jul12 |
120423 |
637.00 |
648.75 |
635.00 |
645.00 |
+9.50 |
7,912 |
76,998 |
+1,349 |
Sep12 |
120423 |
651.25 |
663.50 |
650.75 |
660.50 |
+9.50 |
2,332 |
19,528 |
+926 |
Dec12 |
120423 |
676.25 |
685.25 |
674.00 |
683.50 |
+9.75 |
2,147 |
21,950 |
+592 |
Mar13 |
120423 |
691.25 |
701.75 |
691.25 |
699.00 |
+9.75 |
531 |
3,384 |
+254 |
May13 |
120423 |
702.75 |
708.50 |
702.75 |
708.50 |
+10.00 |
62 |
2,788 |
+26 |
Total Volume and Open Interest |
19,019 |
147,461 |
+1,998 |
Wheat(MGE) |
May12 |
120423 |
792.00 |
794.50 |
776.75 |
791.75 |
+0.75 |
1,163 |
4,548 |
-234 |
Jul12 |
120423 |
795.50 |
797.25 |
778.25 |
793.75 |
-0.50 |
2,705 |
16,298 |
-450 |
Sep12 |
120423 |
790.00 |
790.50 |
775.75 |
788.25 |
+0.50 |
900 |
10,510 |
+147 |
Dec12 |
120423 |
788.00 |
790.50 |
776.00 |
787.25 |
+1.25 |
714 |
8,003 |
+284 |
Mar13 |
120423 |
787.75 |
788.00 |
781.00 |
788.00 |
+2.25 |
348 |
898 |
+142 |
Total Volume and Open Interest |
5,830 |
40,335 |
-111 |
Oats(CBOT) |
May12 |
120423 |
324.00 |
327.00 |
319.00 |
326.00 |
+3.75 |
754 |
1,916 |
-409 |
Jul12 |
120423 |
324.25 |
328.50 |
322.00 |
326.75 |
+2.50 |
739 |
6,182 |
+385 |
Sep12 |
120423 |
328.50 |
328.50 |
327.25 |
328.50 |
+1.25 |
2 |
316 |
+0 |
Dec12 |
120423 |
336.00 |
336.00 |
333.00 |
336.00 |
+2.00 |
51 |
2,620 |
+6 |
Total Volume and Open Interest |
1,546 |
11,041 |
-18 |
Rough Rice(CBOT) |
May12 |
120423 |
15.42 |
15.69 |
15.31 |
15.67 |
+0.16 |
831 |
5,568 |
-370 |
Jul12 |
120423 |
15.76 |
15.95 |
15.56 |
15.93 |
+0.17 |
1,144 |
7,719 |
+527 |
Sep12 |
120423 |
15.88 |
16.12 |
15.85 |
16.11 |
+0.16 |
39 |
2,186 |
+6 |
Nov12 |
120423 |
16.23 |
16.33 |
16.09 |
16.33 |
+0.17 |
30 |
147 |
+19 |
Total Volume and Open Interest |
2,069 |
15,663 |
+207 |
Live Cattle(CME) |
Apr12 |
120423 |
120.500 |
120.600 |
119.450 |
119.800 |
-0.750 |
2,802 |
8,606 |
-1,509 |
Jun12 |
120423 |
115.450 |
115.500 |
113.550 |
114.580 |
-0.870 |
20,030 |
152,248 |
-1,134 |
Aug12 |
120423 |
118.600 |
118.700 |
117.150 |
118.600 |
-0.250 |
8,591 |
88,690 |
+451 |
Oct12 |
120423 |
124.385 |
124.700 |
123.480 |
124.450 |
-0.150 |
7,230 |
56,330 |
+900 |
Dec12 |
120423 |
126.830 |
127.200 |
126.000 |
127.035 |
+0.185 |
2,463 |
29,499 |
-94 |
Feb13 |
120423 |
128.000 |
128.300 |
127.100 |
128.200 |
+0.100 |
549 |
8,626 |
+71 |
Total Volume and Open Interest |
42,071 |
348,175 |
-1,247 |
Feeder Cattle(CME) |
Apr12 |
120423 |
150.000 |
150.075 |
149.130 |
149.435 |
-0.695 |
914 |
2,075 |
-312 |
May12 |
120423 |
151.750 |
151.750 |
149.785 |
150.850 |
-1.050 |
3,066 |
11,525 |
-11 |
Aug12 |
120423 |
155.035 |
155.100 |
152.950 |
154.235 |
-1.090 |
2,748 |
17,646 |
+227 |
Sep12 |
120423 |
157.050 |
157.050 |
154.700 |
155.935 |
-1.165 |
725 |
4,481 |
+181 |
Oct12 |
120423 |
157.250 |
157.250 |
155.935 |
156.750 |
-1.150 |
330 |
2,474 |
+38 |
Nov12 |
120423 |
158.100 |
158.200 |
157.000 |
158.150 |
-1.100 |
147 |
1,379 |
+55 |
Jan13 |
120423 |
158.100 |
158.100 |
156.500 |
157.350 |
-1.350 |
30 |
1,131 |
+7 |
Total Volume and Open Interest |
7,965 |
40,755 |
+186 |
Lean Hogs(CME) |
May12 |
120423 |
87.000 |
88.150 |
86.535 |
88.035 |
+0.535 |
576 |
3,368 |
-9 |
Jun12 |
120423 |
87.450 |
88.350 |
86.635 |
87.800 |
+0.400 |
20,113 |
102,056 |
-310 |
Jul12 |
120423 |
88.000 |
88.635 |
87.285 |
88.150 |
+0.200 |
6,741 |
27,932 |
+980 |
Aug12 |
120423 |
88.550 |
89.250 |
87.980 |
88.950 |
+0.450 |
5,846 |
34,181 |
+1,797 |
Oct12 |
120423 |
81.300 |
82.180 |
81.050 |
81.800 |
+0.650 |
7,272 |
42,149 |
-875 |
Dec12 |
120423 |
78.750 |
79.600 |
78.600 |
79.385 |
+0.585 |
3,887 |
30,186 |
+589 |
Feb13 |
120423 |
79.850 |
80.700 |
79.850 |
80.650 |
+0.650 |
1,095 |
10,579 |
+273 |
Apr13 |
120423 |
81.250 |
81.700 |
81.100 |
81.550 |
+0.550 |
387 |
6,554 |
+126 |
Total Volume and Open Interest |
45,967 |
260,028 |
+2,584 |
Class III Milk(CME) |
Apr12 |
120423 |
15.74 |
15.77 |
15.73 |
15.73 |
-0.04 |
167 |
4,522 |
-57 |
May12 |
120423 |
15.12 |
15.18 |
14.67 |
14.79 |
-0.36 |
403 |
4,768 |
+21 |
Jun12 |
120423 |
14.58 |
14.74 |
14.12 |
14.15 |
-0.50 |
306 |
4,038 |
+28 |
Jul12 |
120423 |
15.21 |
15.31 |
14.68 |
14.77 |
-0.42 |
131 |
3,097 |
-2 |
Aug12 |
120423 |
15.87 |
15.97 |
15.46 |
15.50 |
-0.40 |
43 |
2,895 |
+2 |
Total Volume and Open Interest |
1,217 |
29,118 |
+45 |
Cocoa(ICE) |
May12 |
120423 |
2300 |
2300 |
2245 |
2245 |
-54 |
38 |
950 |
-61 |
Jul12 |
120423 |
2269 |
2278 |
2183 |
2204 |
-65 |
10,202 |
85,884 |
-1,202 |
Sep12 |
120423 |
2274 |
2291 |
2200 |
2219 |
-63 |
2,112 |
29,377 |
+548 |
Dec12 |
120423 |
2291 |
2299 |
2214 |
2228 |
-61 |
1,830 |
21,821 |
-20 |
Mar13 |
120423 |
2306 |
2313 |
2227 |
2241 |
-63 |
1,184 |
25,937 |
+405 |
May13 |
120423 |
2311 |
2311 |
2240 |
2251 |
-61 |
471 |
6,732 |
+230 |
Jul13 |
120423 |
2260 |
2260 |
2260 |
2260 |
-61 |
50 |
1,819 |
-11 |
Total Volume and Open Interest |
15,891 |
176,329 |
-109 |
Coffee "C"(ICE) |
May12 |
120423 |
177.50 |
178.40 |
176.10 |
177.70 |
unch |
5,876 |
876 |
-3,150 |
Jul12 |
120423 |
179.05 |
180.60 |
176.60 |
178.95 |
unch |
10,196 |
76,192 |
+1,127 |
Sep12 |
120423 |
181.75 |
183.00 |
179.20 |
181.40 |
-0.05 |
1,694 |
33,881 |
+241 |
Dec12 |
120423 |
185.95 |
186.25 |
182.70 |
184.90 |
-0.05 |
1,099 |
19,506 |
+304 |
Mar13 |
120423 |
189.90 |
190.00 |
187.10 |
188.65 |
-0.10 |
249 |
6,188 |
+47 |
May13 |
120423 |
191.40 |
191.40 |
190.50 |
191.15 |
-0.10 |
81 |
3,310 |
+11 |
Total Volume and Open Interest |
19,262 |
142,626 |
-1,368 |
Orange Juice(ICE) |
May12 |
120423 |
152.00 |
152.00 |
141.55 |
143.80 |
-7.75 |
694 |
4,539 |
-449 |
Jul12 |
120423 |
150.80 |
150.80 |
140.65 |
142.65 |
-8.00 |
583 |
10,083 |
+379 |
Sep12 |
120423 |
150.00 |
150.00 |
141.30 |
142.60 |
-6.80 |
30 |
1,655 |
-18 |
Nov12 |
120423 |
148.60 |
148.60 |
139.35 |
142.30 |
-7.05 |
69 |
3,355 |
+91 |
Jan13 |
120423 |
149.00 |
149.00 |
140.10 |
142.95 |
-6.65 |
35 |
478 |
+9 |
Mar13 |
120423 |
147.10 |
147.10 |
142.45 |
143.35 |
-6.85 |
40 |
476 |
+40 |
Total Volume and Open Interest |
1,451 |
20,590 |
+52 |
Sugar #11(ICE) |
May12 |
120423 |
22.10 |
22.26 |
21.78 |
21.91 |
-0.02 |
30,047 |
61,995 |
-5,840 |
Jul12 |
120423 |
21.65 |
21.85 |
21.41 |
21.54 |
-0.01 |
77,478 |
311,753 |
+3,117 |
Oct12 |
120423 |
22.03 |
22.24 |
21.84 |
21.96 |
-0.01 |
28,899 |
150,739 |
+3,893 |
Mar13 |
120423 |
22.90 |
23.14 |
22.78 |
22.91 |
+0.02 |
12,643 |
107,507 |
+2,002 |
May13 |
120423 |
22.94 |
23.12 |
22.75 |
22.85 |
unch |
2,987 |
24,847 |
+544 |
Jul13 |
120423 |
22.84 |
22.99 |
22.62 |
22.69 |
-0.05 |
2,340 |
22,501 |
-539 |
Oct13 |
120423 |
22.88 |
23.04 |
22.62 |
22.69 |
-0.07 |
853 |
23,478 |
-104 |
Mar14 |
120423 |
23.12 |
23.12 |
22.78 |
22.78 |
-0.06 |
480 |
18,220 |
+307 |
Total Volume and Open Interest |
156,643 |
732,930 |
+3,605 |
London Cocoa(LCE) |
May12 |
120423 |
1475 |
1490 |
1440 |
1444 |
-32 |
2,467 |
33,599 |
-1,142 |
Jul12 |
120423 |
1489 |
1505 |
1454 |
1459 |
-32 |
6,450 |
64,541 |
+1,750 |
Sep12 |
120423 |
1488 |
1502 |
1453 |
1457 |
-33 |
1,856 |
26,363 |
-7 |
Dec12 |
120423 |
1484 |
1496 |
1450 |
1454 |
-33 |
1,476 |
28,923 |
+165 |
Mar13 |
120423 |
1464 |
1474 |
1426 |
1430 |
-32 |
1,752 |
32,209 |
+0 |
May13 |
120423 |
1471 |
1474 |
1430 |
1433 |
-33 |
545 |
9,298 |
+5 |
Jul13 |
120423 |
1437 |
1437 |
1437 |
1437 |
-33 |
69 |
4,324 |
+57 |
Total Volume and Open Interest |
14,615 |
203,807 |
+828 |
London Sugar(LCE) |
Aug12 |
120423 |
578.10 |
581.60 |
573.10 |
576.40 |
+1.50 |
5,307 |
31,412 |
-92 |
Oct12 |
120423 |
579.60 |
580.80 |
574.90 |
576.50 |
-0.10 |
1,779 |
11,977 |
+218 |
Dec12 |
120423 |
588.60 |
588.70 |
583.00 |
585.10 |
+0.20 |
723 |
4,040 |
-7 |
Mar13 |
120423 |
594.50 |
594.50 |
591.40 |
592.90 |
-0.90 |
581 |
5,900 |
+88 |
May13 |
120423 |
596.40 |
596.40 |
595.70 |
595.70 |
+0.70 |
56 |
545 |
+3 |
Total Volume and Open Interest |
8,446 |
54,491 |
+218 |
Cotton(ICE) |
May12 |
120423 |
90.06 |
91.15 |
89.30 |
90.40 |
+0.36 |
3,287 |
4,538 |
-2,858 |
Jul12 |
120423 |
91.20 |
92.84 |
90.51 |
92.48 |
+1.47 |
12,065 |
104,046 |
+1,334 |
Oct12 |
120423 |
92.44 |
92.44 |
92.44 |
92.44 |
+1.44 |
10 |
95 |
-1 |
Dec12 |
120423 |
88.22 |
89.49 |
87.90 |
89.30 |
+1.02 |
3,160 |
68,644 |
+829 |
Mar13 |
120423 |
89.00 |
90.16 |
89.00 |
89.99 |
+0.87 |
398 |
4,235 |
+232 |
May13 |
120423 |
89.61 |
90.45 |
89.61 |
90.34 |
+1.02 |
53 |
702 |
+1 |
Total Volume and Open Interest |
19,976 |
185,487 |
+851 |
Lumber(CME) |
May12 |
120423 |
272.3 |
272.5 |
268.9 |
270.0 |
-1.7 |
473 |
2,281 |
-94 |
Jul12 |
120423 |
275.3 |
276.7 |
273.0 |
274.0 |
-1.7 |
390 |
5,294 |
+18 |
Sep12 |
120423 |
284.5 |
284.5 |
280.6 |
281.7 |
-1.5 |
169 |
1,700 |
+100 |
Nov12 |
120423 |
283.5 |
283.7 |
280.0 |
280.1 |
-1.9 |
9 |
666 |
+0 |
Total Volume and Open Interest |
1,041 |
9,992 |
+24 |
Crude Oil(NYM) |
Jun12 |
120423 |
103.82 |
103.90 |
101.82 |
103.11 |
-0.77 |
256,064 |
286,833 |
+6,763 |
Jul12 |
120423 |
104.14 |
104.30 |
102.26 |
103.55 |
-0.74 |
35,320 |
145,334 |
+3,377 |
Aug12 |
120423 |
104.62 |
104.65 |
102.63 |
103.95 |
-0.69 |
23,131 |
92,262 |
-598 |
Sep12 |
120423 |
104.75 |
104.91 |
102.97 |
104.25 |
-0.66 |
25,521 |
98,418 |
+492 |
Oct12 |
120423 |
104.91 |
104.91 |
103.17 |
104.44 |
-0.62 |
10,268 |
48,902 |
-352 |
Nov12 |
120423 |
104.38 |
104.58 |
103.32 |
104.58 |
-0.58 |
6,497 |
39,247 |
+123 |
Dec12 |
120423 |
105.10 |
105.10 |
103.39 |
104.71 |
-0.53 |
39,749 |
184,103 |
-1,777 |
Jan13 |
120423 |
105.15 |
105.15 |
103.51 |
104.81 |
-0.49 |
2,649 |
45,755 |
-508 |
Feb13 |
120423 |
104.66 |
104.79 |
103.62 |
104.79 |
-0.46 |
1,061 |
19,886 |
+92 |
Mar13 |
120423 |
103.56 |
104.64 |
103.56 |
104.64 |
-0.44 |
3,559 |
35,774 |
+640 |
Apr13 |
120423 |
103.23 |
104.35 |
103.23 |
104.35 |
-0.42 |
820 |
16,711 |
+198 |
May13 |
120423 |
103.87 |
104.00 |
103.87 |
104.00 |
-0.39 |
759 |
14,680 |
+92 |
Jun13 |
120423 |
103.35 |
103.65 |
102.40 |
103.65 |
-0.34 |
7,086 |
68,227 |
+720 |
Jul13 |
120423 |
103.23 |
103.23 |
103.23 |
103.23 |
-0.31 |
1,335 |
13,650 |
+193 |
Aug13 |
120423 |
102.40 |
102.84 |
102.30 |
102.84 |
-0.29 |
623 |
9,326 |
-9 |
Sep13 |
120423 |
102.45 |
102.45 |
102.45 |
102.45 |
-0.27 |
2,032 |
22,618 |
-298 |
Total Volume and Open Interest |
544,648 |
1,533,909 |
-22,793 |
e-miNY Crude Oil(NYM) |
Apr12 |
120319 |
107.225 |
108.250 |
106.550 |
108.100 |
+1.050 |
4,985 |
1,103 |
-412 |
May12 |
120419 |
102.750 |
103.200 |
101.700 |
102.275 |
-0.400 |
6,231 |
1,427 |
-119 |
Jun12 |
120423 |
103.825 |
103.875 |
101.825 |
103.100 |
-0.775 |
7,266 |
1,600 |
+422 |
Jul12 |
120423 |
104.225 |
104.250 |
102.275 |
103.550 |
-0.750 |
71 |
159 |
+24 |
Aug12 |
120423 |
103.575 |
103.950 |
102.950 |
103.950 |
-0.700 |
20 |
32 |
+1 |
Sep12 |
120423 |
104.250 |
104.250 |
104.250 |
104.250 |
-0.650 |
0 |
37 |
+0 |
Oct12 |
120423 |
103.250 |
104.450 |
103.250 |
104.450 |
-0.600 |
8 |
16 |
+6 |
Nov12 |
120423 |
104.575 |
104.575 |
104.575 |
104.575 |
-0.575 |
0 |
1 |
+0 |
Dec12 |
120423 |
104.425 |
104.700 |
104.150 |
104.700 |
-0.550 |
3 |
242 |
+2 |
Jan13 |
120423 |
104.800 |
104.800 |
104.800 |
104.800 |
-0.500 |
0 |
6 |
+0 |
Total Volume and Open Interest |
7,368 |
2,265 |
-802 |
Heating Oil(NYM) |
May12 |
120423 |
313.10 |
314.46 |
310.50 |
313.98 |
+0.22 |
39,559 |
44,113 |
-3,906 |
Jun12 |
120423 |
314.25 |
314.75 |
310.90 |
314.29 |
+0.21 |
53,872 |
90,526 |
+1,450 |
Jul12 |
120423 |
314.29 |
315.01 |
311.32 |
314.58 |
+0.14 |
19,935 |
48,133 |
+1,429 |
Aug12 |
120423 |
313.08 |
315.41 |
311.70 |
314.96 |
+0.18 |
8,550 |
27,519 |
+641 |
Sep12 |
120423 |
314.25 |
315.70 |
312.11 |
315.32 |
+0.20 |
8,989 |
25,870 |
+129 |
Oct12 |
120423 |
313.55 |
316.06 |
312.68 |
315.85 |
+0.20 |
3,339 |
11,213 |
+549 |
Nov12 |
120423 |
314.72 |
316.86 |
314.38 |
316.49 |
+0.18 |
2,523 |
6,248 |
+548 |
Dec12 |
120423 |
314.78 |
317.41 |
313.86 |
317.03 |
+0.18 |
9,187 |
40,680 |
+371 |
Jan13 |
120423 |
315.06 |
317.34 |
315.06 |
317.34 |
+0.19 |
1,563 |
6,640 |
-293 |
Feb13 |
120423 |
314.52 |
316.79 |
314.04 |
316.79 |
+0.19 |
156 |
1,875 |
-4 |
Mar13 |
120423 |
313.15 |
315.49 |
313.15 |
315.49 |
+0.19 |
236 |
3,289 |
+51 |
Apr13 |
120423 |
313.94 |
313.94 |
313.94 |
313.94 |
+0.19 |
84 |
1,549 |
+69 |
Total Volume and Open Interest |
147,993 |
307,655 |
+1,034 |
Gasoline(NYMEX) |
May12 |
120423 |
314.35 |
318.88 |
310.52 |
318.73 |
+4.46 |
54,310 |
54,766 |
-7,980 |
Jun12 |
120423 |
310.80 |
314.96 |
307.44 |
314.76 |
+3.76 |
79,598 |
104,306 |
+2,378 |
Jul12 |
120423 |
307.19 |
310.12 |
303.76 |
309.95 |
+2.73 |
40,249 |
63,328 |
+3,248 |
Aug12 |
120423 |
303.44 |
305.59 |
300.16 |
305.33 |
+1.82 |
19,345 |
37,744 |
+1,251 |
Sep12 |
120423 |
299.80 |
301.41 |
296.45 |
301.05 |
+1.27 |
15,823 |
33,252 |
+1,308 |
Oct12 |
120423 |
285.70 |
286.79 |
282.25 |
286.55 |
+0.94 |
10,637 |
22,027 |
+281 |
Nov12 |
120423 |
279.19 |
283.20 |
278.80 |
282.91 |
+0.79 |
5,177 |
8,628 |
+460 |
Dec12 |
120423 |
280.45 |
281.30 |
277.23 |
281.11 |
+0.64 |
9,549 |
25,172 |
-2,114 |
Jan13 |
120423 |
277.35 |
280.74 |
277.35 |
280.74 |
+0.48 |
596 |
5,463 |
-210 |
Feb13 |
120423 |
281.64 |
281.64 |
279.44 |
281.64 |
+0.38 |
357 |
3,329 |
+116 |
Total Volume and Open Interest |
236,096 |
369,808 |
-1,136 |
e-miNY RBOB Gasoline(NYM) |
May12 |
120423 |
318.70 |
318.73 |
318.70 |
318.70 |
+4.40 |
0 |
2 |
+0 |
Jun12 |
120423 |
314.80 |
314.80 |
314.76 |
314.80 |
+3.80 |
|
|
|
Jul12 |
120423 |
310.00 |
310.00 |
309.95 |
310.00 |
+2.80 |
|
|
|
Aug12 |
120423 |
305.30 |
305.33 |
305.30 |
305.30 |
+1.80 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
May12 |
120423 |
1.937 |
2.022 |
1.921 |
2.007 |
+0.080 |
125,321 |
76,506 |
-28,785 |
Jun12 |
120423 |
2.029 |
2.113 |
2.005 |
2.096 |
+0.081 |
81,915 |
218,549 |
+13,979 |
Jul12 |
120423 |
2.147 |
2.219 |
2.121 |
2.203 |
+0.069 |
46,755 |
244,780 |
+4,541 |
Aug12 |
120423 |
2.213 |
2.287 |
2.195 |
2.270 |
+0.059 |
26,407 |
86,047 |
+5,775 |
Sep12 |
120423 |
2.264 |
2.319 |
2.233 |
2.303 |
+0.053 |
19,339 |
111,577 |
+2,329 |
Oct12 |
120423 |
2.348 |
2.400 |
2.314 |
2.382 |
+0.050 |
21,657 |
140,720 |
+836 |
Nov12 |
120423 |
2.606 |
2.641 |
2.566 |
2.627 |
+0.032 |
12,609 |
58,803 |
-210 |
Dec12 |
120423 |
2.952 |
2.972 |
2.909 |
2.959 |
+0.018 |
8,963 |
58,797 |
+1,725 |
Jan13 |
120423 |
3.109 |
3.124 |
3.062 |
3.112 |
+0.014 |
10,905 |
75,572 |
+652 |
Feb13 |
120423 |
3.117 |
3.136 |
3.079 |
3.125 |
+0.013 |
2,253 |
19,693 |
+476 |
Mar13 |
120423 |
3.076 |
3.114 |
3.052 |
3.102 |
+0.012 |
2,012 |
31,222 |
-27 |
Apr13 |
120423 |
3.047 |
3.093 |
3.032 |
3.082 |
+0.011 |
3,221 |
44,493 |
-146 |
May13 |
120423 |
3.076 |
3.135 |
3.072 |
3.125 |
+0.011 |
870 |
12,808 |
+89 |
Jun13 |
120423 |
3.153 |
3.187 |
3.123 |
3.177 |
+0.011 |
336 |
4,723 |
+16 |
Jul13 |
120423 |
3.190 |
3.244 |
3.177 |
3.234 |
+0.011 |
267 |
5,543 |
+86 |
Aug13 |
120423 |
3.206 |
3.267 |
3.200 |
3.256 |
+0.010 |
363 |
5,985 |
-3 |
Total Volume and Open Interest |
367,061 |
1,302,812 |
+2,490 |
Brent Crude Oil(ICE) |
Jun12 |
120423 |
118.70 |
118.91 |
117.21 |
118.71 |
-0.05 |
216,095 |
270,691 |
-119 |
Jul12 |
120423 |
118.28 |
118.61 |
116.96 |
118.43 |
-0.10 |
109,805 |
152,930 |
+6,768 |
Aug12 |
120423 |
117.90 |
118.21 |
116.59 |
118.04 |
-0.10 |
67,335 |
109,273 |
+5,959 |
Sep12 |
120423 |
117.69 |
117.69 |
116.09 |
117.55 |
-0.08 |
38,353 |
91,039 |
-2,025 |
Oct12 |
120423 |
116.95 |
117.09 |
115.55 |
116.98 |
-0.09 |
21,511 |
80,094 |
-2,478 |
Nov12 |
120423 |
116.45 |
116.59 |
115.10 |
116.49 |
-0.10 |
13,440 |
44,896 |
+414 |
Dec12 |
120423 |
115.92 |
116.16 |
114.62 |
115.98 |
-0.10 |
52,499 |
110,120 |
+255 |
Jan13 |
120423 |
115.48 |
115.50 |
114.31 |
115.50 |
-0.08 |
4,365 |
19,894 |
+875 |
Feb13 |
120423 |
114.38 |
115.02 |
114.00 |
115.02 |
-0.07 |
2,630 |
12,121 |
+906 |
Mar13 |
120423 |
114.62 |
114.62 |
114.56 |
114.56 |
-0.06 |
1,300 |
12,800 |
+34 |
Apr13 |
120423 |
114.04 |
114.04 |
114.04 |
114.04 |
-0.05 |
679 |
7,998 |
+175 |
May13 |
120423 |
113.46 |
113.46 |
113.46 |
113.46 |
-0.04 |
538 |
9,068 |
+73 |
Jun13 |
120423 |
112.67 |
112.87 |
111.60 |
112.86 |
-0.02 |
7,530 |
36,701 |
+937 |
Jul13 |
120423 |
112.27 |
112.27 |
112.27 |
112.27 |
-0.01 |
386 |
6,946 |
-85 |
Total Volume and Open Interest |
568,880 |
1,191,411 |
+13,763 |
Gas Oil(ICE) |
May12 |
120423 |
998.25 |
1000.50 |
988.50 |
989.75 |
-12.50 |
79,766 |
109,166 |
-18,962 |
Jun12 |
120423 |
994.25 |
996.50 |
984.75 |
985.75 |
-12.50 |
92,559 |
111,037 |
+2,756 |
Jul12 |
120423 |
992.25 |
994.50 |
983.50 |
984.00 |
-12.50 |
36,380 |
59,721 |
-6,461 |
Aug12 |
120423 |
992.50 |
993.50 |
982.75 |
983.50 |
-12.25 |
15,368 |
36,916 |
+2,575 |
Sep12 |
120423 |
992.25 |
993.50 |
982.75 |
983.25 |
-12.00 |
10,114 |
37,245 |
+1,430 |
Oct12 |
120423 |
991.00 |
992.00 |
982.00 |
982.25 |
-11.75 |
2,500 |
16,989 |
+405 |
Nov12 |
120423 |
989.50 |
990.50 |
980.50 |
980.50 |
-11.75 |
1,935 |
14,343 |
+220 |
Dec12 |
120423 |
987.50 |
988.50 |
978.00 |
978.50 |
-11.75 |
15,378 |
47,749 |
-495 |
Jan13 |
120423 |
985.75 |
986.50 |
976.75 |
976.75 |
-11.50 |
2,123 |
17,680 |
-60 |
Feb13 |
120423 |
982.50 |
983.50 |
973.75 |
973.75 |
-11.50 |
791 |
8,819 |
-104 |
Total Volume and Open Interest |
266,564 |
535,674 |
-15,806 |
Ethanol(CBOT) |
Apr12 |
120404 |
2.280 |
2.280 |
2.260 |
2.266 |
-0.015 |
38 |
185 |
-5 |
May12 |
120423 |
2.144 |
2.166 |
2.141 |
2.164 |
+0.016 |
220 |
671 |
-197 |
Jun12 |
120423 |
2.154 |
2.176 |
2.154 |
2.173 |
+0.015 |
180 |
1,029 |
+6 |
Jul12 |
120423 |
2.170 |
2.195 |
2.170 |
2.189 |
+0.018 |
129 |
1,772 |
+11 |
Aug12 |
120423 |
2.164 |
2.169 |
2.152 |
2.164 |
+0.013 |
44 |
1,927 |
-9 |
Sep12 |
120423 |
2.100 |
2.101 |
2.092 |
2.100 |
+0.009 |
11 |
1,244 |
+8 |
Oct12 |
120423 |
2.050 |
2.056 |
2.044 |
2.052 |
+0.006 |
31 |
1,346 |
+7 |
Nov12 |
120423 |
2.022 |
2.031 |
2.019 |
2.027 |
+0.003 |
45 |
1,510 |
-9 |
Total Volume and Open Interest |
739 |
11,593 |
-145 |
WTI Crude Oil(ICE) |
Jun12 |
120423 |
103.91 |
103.91 |
101.83 |
103.11 |
-0.77 |
57,874 |
69,339 |
+774 |
Jul12 |
120423 |
104.23 |
104.23 |
102.29 |
103.55 |
-0.74 |
16,430 |
37,499 |
+1,896 |
Aug12 |
120423 |
104.48 |
104.52 |
102.65 |
103.95 |
-0.69 |
10,894 |
22,414 |
+1,000 |
Sep12 |
120423 |
104.30 |
104.31 |
103.06 |
104.25 |
-0.66 |
10,379 |
30,269 |
+982 |
Oct12 |
120423 |
104.32 |
104.47 |
103.17 |
104.44 |
-0.62 |
4,103 |
15,000 |
+691 |
Nov12 |
120423 |
104.43 |
104.61 |
103.46 |
104.58 |
-0.58 |
2,008 |
10,268 |
-276 |
Dec12 |
120423 |
104.72 |
104.74 |
103.55 |
104.71 |
-0.53 |
15,030 |
75,435 |
-25 |
Jan13 |
120423 |
104.07 |
104.81 |
104.07 |
104.81 |
-0.49 |
762 |
8,151 |
-160 |
Feb13 |
120423 |
104.05 |
104.79 |
104.05 |
104.79 |
-0.46 |
931 |
4,672 |
+490 |
Mar13 |
120423 |
104.64 |
104.64 |
104.64 |
104.64 |
-0.44 |
262 |
4,897 |
+96 |
Apr13 |
120423 |
104.35 |
104.35 |
104.35 |
104.35 |
-0.42 |
77 |
1,593 |
+19 |
May13 |
120423 |
104.00 |
104.00 |
104.00 |
104.00 |
-0.39 |
89 |
1,554 |
+33 |
Jun13 |
120423 |
102.80 |
103.65 |
102.80 |
103.65 |
-0.34 |
1,468 |
17,422 |
+938 |
Jul13 |
120423 |
103.23 |
103.23 |
103.23 |
103.23 |
-0.31 |
7 |
1,319 |
+5 |
Aug13 |
120423 |
102.84 |
102.84 |
102.84 |
102.84 |
-0.29 |
2 |
2,285 |
+0 |
Sep13 |
120423 |
102.45 |
102.45 |
102.45 |
102.45 |
-0.27 |
2,004 |
5,908 |
+1,789 |
Total Volume and Open Interest |
130,995 |
420,664 |
-9,891 |
US Dollar Index(ICE) |
Jun12 |
120423 |
79.375 |
79.775 |
79.320 |
79.535 |
+0.223 |
19,386 |
44,512 |
+267 |
Sep12 |
120423 |
79.905 |
80.055 |
79.905 |
79.960 |
+0.237 |
38 |
705 |
+24 |
Dec12 |
120423 |
80.390 |
80.390 |
80.390 |
80.390 |
+0.238 |
|
|
|
Total Volume and Open Interest |
19,424 |
45,217 |
+291 |
Australian Dollar(CME) |
Jun12 |
120423 |
103.09 |
103.22 |
102.10 |
102.44 |
-0.62 |
140,893 |
148,074 |
+748 |
Sep12 |
120423 |
101.92 |
102.12 |
101.21 |
101.52 |
-0.60 |
120 |
409 |
+50 |
Dec12 |
120423 |
100.68 |
101.26 |
100.68 |
100.68 |
-0.58 |
0 |
14 |
+0 |
Total Volume and Open Interest |
141,013 |
148,499 |
+798 |
British Pound(CME) |
Jun12 |
120423 |
161.17 |
161.31 |
160.71 |
161.19 |
+0.16 |
123,505 |
159,295 |
-249 |
Sep12 |
120423 |
160.93 |
161.24 |
160.67 |
161.09 |
+0.16 |
72 |
213 |
+40 |
Dec12 |
120423 |
160.97 |
160.97 |
160.80 |
160.97 |
+0.17 |
0 |
44 |
+0 |
Total Volume and Open Interest |
123,577 |
159,554 |
-209 |
Canadian Dollar(CME) |
Jun12 |
120423 |
100.60 |
100.83 |
100.09 |
100.68 |
+0.11 |
101,030 |
120,233 |
+514 |
Sep12 |
120423 |
100.36 |
100.56 |
99.87 |
100.46 |
+0.12 |
241 |
3,009 |
+105 |
Dec12 |
120423 |
100.06 |
100.29 |
100.06 |
100.21 |
+0.11 |
18 |
4,173 |
-4 |
Mar13 |
120423 |
99.39 |
99.95 |
99.39 |
99.95 |
+0.13 |
0 |
196 |
+0 |
Total Volume and Open Interest |
101,301 |
127,863 |
+625 |
Japanese Yen(CME) |
Jun12 |
120423 |
122.63 |
123.56 |
122.51 |
123.30 |
+0.67 |
80,709 |
142,393 |
-1,151 |
Sep12 |
120423 |
123.16 |
123.63 |
122.78 |
123.45 |
+0.67 |
54 |
407 |
-17 |
Dec12 |
120423 |
123.70 |
123.70 |
122.98 |
123.66 |
+0.68 |
0 |
100 |
+0 |
Total Volume and Open Interest |
80,763 |
142,913 |
-1,168 |
Swiss Franc(CME) |
Jun12 |
120423 |
109.87 |
110.07 |
109.10 |
109.43 |
-0.64 |
43,146 |
41,696 |
-91 |
Sep12 |
120423 |
109.61 |
110.25 |
109.61 |
109.61 |
-0.64 |
3 |
212 |
+3 |
Dec12 |
120423 |
109.82 |
110.47 |
109.82 |
109.82 |
-0.65 |
0 |
3 |
+0 |
Total Volume and Open Interest |
43,150 |
41,912 |
-88 |
EuroFX(CME) |
Jun12 |
120423 |
131.94 |
132.14 |
131.07 |
131.48 |
-0.71 |
303,320 |
296,995 |
+549 |
Sep12 |
120423 |
132.05 |
132.29 |
131.16 |
131.58 |
-0.71 |
304 |
975 |
+46 |
Dec12 |
120423 |
131.75 |
132.40 |
131.71 |
131.71 |
-0.69 |
2 |
96 |
+0 |
Total Volume and Open Interest |
303,626 |
298,079 |
+595 |
Mexican Peso(CME) |
May12 |
120423 |
756.2 |
760.8 |
756.2 |
756.2 |
-4.5 |
|
|
|
Jun12 |
120423 |
757.5 |
761.0 |
752.2 |
754.2 |
-4.5 |
53,612 |
169,462 |
+1,912 |
Total Volume and Open Interest |
53,612 |
169,894 |
+1,912 |
Brazilian Real(CME) |
May12 |
120423 |
530.30 |
533.40 |
528.40 |
530.30 |
-3.10 |
826 |
1,141 |
-631 |
Jun12 |
120423 |
527.40 |
530.30 |
525.35 |
527.40 |
-2.90 |
1,905 |
3,966 |
+1,598 |
Jul12 |
120423 |
524.15 |
527.05 |
524.15 |
524.15 |
-2.90 |
|
|
|
Aug12 |
120423 |
520.90 |
523.80 |
520.90 |
520.90 |
-2.90 |
|
|
|
Total Volume and Open Interest |
2,731 |
18,678 |
+967 |
30-Year T-Bonds(CBOT) |
Jun12 |
120423 |
142~020 |
143~040 |
142~010 |
142~230 |
+0~240 |
331,302 |
570,488 |
+6,970 |
Sep12 |
120423 |
141~080 |
142~100 |
141~050 |
141~300 |
+0~250 |
177 |
559 |
+80 |
Dec12 |
120423 |
141~310 |
141~310 |
141~020 |
141~290 |
+0~270 |
3 |
24 |
+3 |
Total Volume and Open Interest |
331,482 |
571,071 |
+7,053 |
10-Year T-Notes(CBOT) |
Jun12 |
120423 |
131~230 |
132~045 |
131~225 |
131~315 |
+0~100 |
1,010,824 |
1,793,673 |
-11,963 |
Sep12 |
120423 |
130~275 |
131~000 |
130~175 |
130~275 |
+0~100 |
3,595 |
12,239 |
+1,701 |
Dec12 |
120423 |
130~005 |
130~005 |
129~225 |
130~005 |
+0~100 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,014,419 |
1,805,913 |
-10,262 |
5-Year T-Notes(CBOT) |
Jun12 |
120423 |
123~069 |
123~091 |
123~067 |
123~086 |
+0~019 |
393,548 |
1,313,737 |
+16,031 |
Sep12 |
120423 |
123~030 |
123~036 |
123~013 |
123~034 |
+0~021 |
110 |
9,489 |
+107 |
Dec12 |
120423 |
122~058 |
122~058 |
122~037 |
122~058 |
+0~021 |
|
|
|
Total Volume and Open Interest |
393,658 |
1,323,226 |
+16,138 |
2 Year T-Notes(CBOT) |
Jun12 |
120423 |
110~030 |
110~035 |
110~030 |
110~034 |
+0~004 |
121,430 |
837,351 |
-703 |
Sep12 |
120423 |
110~018 |
110~018 |
110~013 |
110~018 |
+0~005 |
675 |
673 |
+0 |
Dec12 |
120423 |
109~084 |
109~084 |
109~079 |
109~084 |
+0~005 |
|
|
|
Total Volume and Open Interest |
122,105 |
838,024 |
-703 |
Eurodollars(CME) |
Jun12 |
120423 |
99.515 |
99.520 |
99.505 |
99.510 |
-0.005 |
70,288 |
995,023 |
-8,150 |
Sep12 |
120423 |
99.485 |
99.485 |
99.465 |
99.470 |
-0.010 |
104,890 |
901,704 |
-6,869 |
Dec12 |
120423 |
99.465 |
99.470 |
99.445 |
99.450 |
-0.015 |
84,530 |
1,018,365 |
+1,364 |
Mar13 |
120423 |
99.455 |
99.455 |
99.440 |
99.445 |
-0.010 |
111,574 |
725,168 |
+5,046 |
Jun13 |
120423 |
99.430 |
99.430 |
99.415 |
99.425 |
-0.005 |
119,998 |
651,646 |
+3,905 |
Sep13 |
120423 |
99.390 |
99.395 |
99.385 |
99.390 |
unch |
119,371 |
640,099 |
+8,680 |
Dec13 |
120423 |
99.335 |
99.345 |
99.330 |
99.340 |
+0.010 |
148,659 |
599,314 |
+25,860 |
Mar14 |
120423 |
99.265 |
99.285 |
99.260 |
99.280 |
+0.015 |
118,433 |
547,067 |
-3,424 |
Jun14 |
120423 |
99.165 |
99.190 |
99.160 |
99.185 |
+0.020 |
87,537 |
423,671 |
+1,319 |
Sep14 |
120423 |
99.045 |
99.080 |
99.040 |
99.075 |
+0.030 |
58,944 |
373,897 |
+6,265 |
Dec14 |
120423 |
98.895 |
98.930 |
98.890 |
98.925 |
+0.030 |
64,376 |
333,100 |
+9,252 |
Mar15 |
120423 |
98.745 |
98.780 |
98.740 |
98.775 |
+0.035 |
55,886 |
241,186 |
+4,119 |
Jun15 |
120423 |
0.271 |
0.306 |
0.266 |
0.301 |
+0.035 |
45,562 |
254,228 |
+1,741 |
Sep15 |
120423 |
0.101 |
0.141 |
0.096 |
0.131 |
+0.035 |
27,616 |
189,440 |
+1,830 |
Dec15 |
120423 |
6.480 |
6.525 |
6.480 |
6.515 |
+0.035 |
22,936 |
176,025 |
+885 |
Mar16 |
120423 |
6.335 |
6.385 |
6.335 |
6.370 |
+0.035 |
20,708 |
99,188 |
-740 |
Jun16 |
120423 |
6.180 |
6.230 |
6.175 |
6.210 |
+0.035 |
11,758 |
100,693 |
+1,510 |
Sep16 |
120423 |
6.020 |
6.075 |
6.020 |
6.055 |
+0.035 |
15,602 |
81,457 |
-362 |
Total Volume and Open Interest |
1,317,174 |
8,612,953 |
+55,577 |
30 Day Federal Funds(CBOT) |
Apr12 |
120423 |
99.865 |
99.865 |
99.863 |
99.863 |
unch |
2,395 |
45,930 |
+909 |
May12 |
120423 |
99.865 |
99.875 |
99.865 |
99.870 |
+0.005 |
2,460 |
55,783 |
-133 |
Jun12 |
120423 |
99.865 |
99.870 |
99.865 |
99.865 |
unch |
2,795 |
42,949 |
-1,011 |
Jul12 |
120423 |
99.860 |
99.865 |
99.855 |
99.860 |
unch |
1,400 |
46,241 |
-171 |
Aug12 |
120423 |
99.855 |
99.860 |
99.850 |
99.855 |
unch |
1,050 |
35,159 |
-470 |
Sep12 |
120423 |
99.850 |
99.855 |
99.845 |
99.855 |
+0.005 |
1,102 |
30,439 |
+93 |
Total Volume and Open Interest |
21,714 |
521,755 |
+162 |
30 Day Fed Funds(e-CBOT) |
3-Mth Euro-Yen(CME) |
Jun12 |
120423 |
99.673 |
99.673 |
99.673 |
99.673 |
unch |
0 |
258 |
+0 |
Sep12 |
120423 |
99.673 |
99.673 |
99.673 |
99.673 |
+0.003 |
|
|
|
Dec12 |
120423 |
99.673 |
99.673 |
99.673 |
99.673 |
+0.003 |
|
|
|
Mar13 |
120423 |
99.670 |
99.670 |
99.670 |
99.670 |
+0.002 |
|
|
|
Jun13 |
120423 |
99.665 |
99.665 |
99.665 |
99.665 |
+0.005 |
|
|
|
Sep13 |
120423 |
99.665 |
99.665 |
99.665 |
99.665 |
+0.005 |
|
|
|
Dec13 |
120423 |
99.655 |
99.655 |
99.655 |
99.655 |
+0.005 |
|
|
|
Mar14 |
120423 |
99.650 |
99.650 |
99.650 |
99.650 |
+0.005 |
|
|
|
Jun14 |
120423 |
99.510 |
99.510 |
99.510 |
99.510 |
+0.005 |
|
|
|
Sep14 |
120423 |
99.370 |
99.370 |
99.370 |
99.370 |
+0.005 |
|
|
|
Total Volume and Open Interest |
0 |
258 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun12 |
120423 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
100 |
2,547 |
+0 |
Sep12 |
120423 |
99.67 |
99.67 |
99.67 |
99.67 |
+0.00 |
5 |
797 |
+0 |
Dec12 |
120423 |
99.67 |
99.67 |
99.67 |
99.67 |
+0.00 |
0 |
519 |
+0 |
Mar13 |
120423 |
99.67 |
99.67 |
99.67 |
99.67 |
+0.00 |
0 |
181 |
+0 |
Jun13 |
120423 |
99.67 |
99.67 |
99.67 |
99.67 |
+0.00 |
0 |
217 |
+0 |
Sep13 |
120423 |
99.67 |
99.67 |
99.67 |
99.67 |
+0.00 |
0 |
325 |
+0 |
Dec13 |
120423 |
99.65 |
99.65 |
99.65 |
99.65 |
+0.00 |
0 |
564 |
+0 |
Mar14 |
120423 |
99.66 |
99.66 |
99.65 |
99.65 |
+0.01 |
|
|
|
Total Volume and Open Interest |
105 |
5,150 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun12 |
120423 |
142.75 |
143.06 |
142.73 |
142.99 |
+0.19 |
4,338 |
22,085 |
+383 |
Sep12 |
120423 |
142.39 |
142.39 |
142.39 |
142.39 |
+0.19 |
0 |
5 |
+0 |
Dec12 |
120423 |
140.30 |
140.30 |
140.30 |
140.30 |
+0.19 |
0 |
4 |
+0 |
Total Volume and Open Interest |
4,338 |
22,094 |
+383 |
Euro-Bund(EUREX) |
Jun12 |
120423 |
140.61 |
141.37 |
140.58 |
141.29 |
+0.91 |
817,999 |
949,641 |
+13,244 |
Sep12 |
120423 |
139.31 |
140.02 |
139.31 |
139.96 |
+0.91 |
595 |
7,011 |
+541 |
Dec12 |
120423 |
139.84 |
139.84 |
139.84 |
139.84 |
+0.91 |
|
|
|
Total Volume and Open Interest |
818,594 |
956,652 |
+13,785 |
Euro-Bobl(EUREX) |
Jun12 |
120423 |
124.92 |
125.29 |
124.89 |
125.23 |
+0.39 |
413,519 |
792,793 |
-2,807 |
Sep12 |
120423 |
125.42 |
125.42 |
125.42 |
125.42 |
+0.41 |
18 |
148 |
+17 |
Dec12 |
120423 |
125.18 |
125.18 |
125.18 |
125.18 |
+0.39 |
|
|
|
Total Volume and Open Interest |
413,537 |
792,941 |
-2,790 |
3-Mth Euribor(EUREX) |
Jun12 |
120423 |
99.330 |
99.330 |
99.320 |
99.320 |
unch |
0 |
1,377 |
+0 |
Sep12 |
120423 |
99.330 |
99.330 |
99.330 |
99.330 |
+0.010 |
0 |
1,334 |
+0 |
Dec12 |
120423 |
99.295 |
99.295 |
99.295 |
99.295 |
+0.015 |
2 |
841 |
+2 |
Total Volume and Open Interest |
2 |
5,103 |
+2 |
Long Gilt(LIFFE) |
Jun12 |
120423 |
115~05 |
115~29 |
115~03 |
115~20 |
+0~20 |
120,769 |
298,856 |
+457 |
Sep12 |
120423 |
114~20 |
114~20 |
114~20 |
114~20 |
+0~20 |
0 |
24 |
+0 |
Total Volume and Open Interest |
120,769 |
298,880 |
+457 |
3-Mth Short Sterling(LIFFE) |
Jun12 |
120423 |
99.00 |
99.02 |
98.98 |
98.98 |
-0.03 |
29,695 |
261,363 |
-3,197 |
Sep12 |
120423 |
98.98 |
99.00 |
98.97 |
98.97 |
-0.02 |
61,480 |
280,895 |
-8,495 |
Dec12 |
120423 |
98.94 |
98.97 |
98.93 |
98.94 |
-0.01 |
69,704 |
240,696 |
-4,420 |
Mar13 |
120423 |
98.90 |
98.94 |
98.89 |
98.91 |
unch |
108,218 |
250,152 |
-3,962 |
Jun13 |
120423 |
98.85 |
98.88 |
98.84 |
98.86 |
+0.01 |
118,973 |
271,316 |
-12,269 |
Sep13 |
120423 |
98.78 |
98.82 |
98.77 |
98.81 |
+0.02 |
127,909 |
240,472 |
-8,821 |
Total Volume and Open Interest |
743,996 |
2,184,711 |
-24,445 |
3-Mth Euribor(LIFFE) |
Jun12 |
120423 |
99.320 |
99.335 |
99.315 |
99.320 |
unch |
71,188 |
575,892 |
+12,024 |
Sep12 |
120423 |
99.320 |
99.340 |
99.310 |
99.330 |
+0.010 |
79,954 |
511,925 |
-2,083 |
Dec12 |
120423 |
99.270 |
99.300 |
99.265 |
99.295 |
+0.015 |
63,914 |
390,519 |
+1,924 |
Total Volume and Open Interest |
661,384 |
3,242,223 |
+17,394 |
3-Mth Aus T-Bills(SFE) |
Jun12 |
120423 |
95.97 |
96.02 |
95.96 |
96.01 |
+0.03 |
16,974 |
176,305 |
-834 |
Sep12 |
120423 |
96.21 |
96.26 |
96.20 |
96.26 |
+0.05 |
10,173 |
151,117 |
-3,259 |
Dec12 |
120423 |
96.32 |
96.37 |
96.31 |
96.36 |
+0.04 |
13,492 |
106,526 |
-288 |
Mar13 |
120423 |
96.33 |
96.37 |
96.30 |
96.36 |
+0.04 |
4,210 |
68,556 |
-886 |
Jun13 |
120423 |
96.27 |
96.31 |
96.25 |
96.30 |
+0.03 |
1,722 |
60,302 |
+729 |
Sep13 |
120423 |
96.19 |
96.22 |
96.17 |
96.22 |
+0.03 |
1,392 |
42,050 |
+491 |
Dec13 |
120423 |
96.10 |
96.14 |
96.08 |
96.13 |
+0.04 |
2,503 |
27,978 |
+1,438 |
Mar14 |
120423 |
96.02 |
96.06 |
96.02 |
96.06 |
+0.03 |
514 |
16,500 |
+75 |
Jun14 |
120423 |
95.98 |
95.98 |
95.98 |
95.98 |
+0.03 |
0 |
991 |
+0 |
Sep14 |
120423 |
95.91 |
95.91 |
95.91 |
95.91 |
+0.03 |
0 |
521 |
+0 |
Total Volume and Open Interest |
50,980 |
651,163 |
-2,534 |
10-Year Aus T-Bonds(SFE) |
Jun12 |
120423 |
96.23 |
96.30 |
96.20 |
96.30 |
+0.08 |
37,836 |
373,153 |
-2,214 |
Sep12 |
120423 |
96.30 |
96.30 |
96.30 |
96.30 |
+0.08 |
|
|
|
Total Volume and Open Interest |
37,836 |
373,153 |
-2,214 |
3-Year Aus T-Bonds(SFE) |
Jun12 |
120423 |
96.79 |
96.87 |
96.76 |
96.86 |
+0.07 |
87,440 |
397,599 |
-15,063 |
Sep12 |
120423 |
96.86 |
96.86 |
96.86 |
96.86 |
+0.07 |
|
|
|
Total Volume and Open Interest |
87,440 |
397,599 |
-15,063 |
Gold(CMX) |
Apr12 |
120423 |
1642.4 |
1642.4 |
1625.1 |
1631.9 |
-10.2 |
77 |
329 |
-172 |
Jun12 |
120423 |
1642.8 |
1644.2 |
1623.6 |
1632.6 |
-10.2 |
161,296 |
225,524 |
+1,904 |
Aug12 |
120423 |
1644.0 |
1645.5 |
1626.4 |
1634.8 |
-10.2 |
5,681 |
41,471 |
-1,597 |
Oct12 |
120423 |
1639.5 |
1643.0 |
1630.1 |
1636.9 |
-10.2 |
1,411 |
11,844 |
-316 |
Dec12 |
120423 |
1650.2 |
1650.2 |
1632.0 |
1639.0 |
-10.2 |
4,141 |
36,835 |
+388 |
Feb13 |
120423 |
1643.0 |
1647.9 |
1634.4 |
1641.0 |
-10.2 |
496 |
13,497 |
+45 |
Apr13 |
120423 |
1643.2 |
1643.2 |
1643.0 |
1643.0 |
-10.3 |
82 |
10,174 |
+0 |
Jun13 |
120423 |
1648.0 |
1648.0 |
1645.3 |
1645.3 |
-10.2 |
321 |
10,965 |
+64 |
Aug13 |
120423 |
1647.6 |
1647.6 |
1647.6 |
1647.6 |
-10.2 |
21 |
1,207 |
-1 |
Oct13 |
120423 |
1650.0 |
1650.0 |
1650.0 |
1650.0 |
-10.3 |
4 |
5 |
+2 |
Dec13 |
120423 |
1652.7 |
1652.7 |
1652.7 |
1652.7 |
-10.3 |
48 |
8,393 |
+3 |
Feb14 |
120423 |
1655.8 |
1655.8 |
1655.8 |
1655.8 |
-10.4 |
0 |
6 |
+0 |
Total Volume and Open Interest |
174,358 |
399,653 |
+339 |
Silver(CMX) |
May12 |
120423 |
3164.0 |
3168.5 |
3045.0 |
3053.1 |
-112.0 |
47,993 |
33,040 |
-2,078 |
Jul12 |
120423 |
3170.0 |
3174.0 |
3052.0 |
3059.9 |
-112.1 |
8,743 |
39,011 |
+2,209 |
Sep12 |
120423 |
3170.5 |
3172.5 |
3061.0 |
3065.7 |
-112.3 |
881 |
6,826 |
-6 |
Dec12 |
120423 |
3178.0 |
3180.0 |
3069.5 |
3072.1 |
-112.4 |
1,397 |
18,582 |
+498 |
Mar13 |
120423 |
3117.5 |
3118.5 |
3075.0 |
3075.0 |
-112.4 |
6 |
2,630 |
+6 |
May13 |
120423 |
3092.0 |
3092.0 |
3075.4 |
3075.4 |
-112.4 |
114 |
1,424 |
+110 |
Jul13 |
120423 |
3075.2 |
3075.2 |
3075.2 |
3075.2 |
-112.5 |
42 |
3,044 |
+12 |
Total Volume and Open Interest |
59,654 |
120,454 |
+894 |
Platinum(NYMEX) |
Apr12 |
120423 |
1562.6 |
1562.6 |
1552.5 |
1552.5 |
-27.9 |
54 |
114 |
+6 |
Jul12 |
120423 |
1582.0 |
1585.1 |
1552.9 |
1556.3 |
-27.9 |
7,770 |
38,493 |
+239 |
Oct12 |
120423 |
1568.5 |
1568.5 |
1558.3 |
1559.7 |
-27.7 |
17 |
1,643 |
+10 |
Jan13 |
120423 |
1563.4 |
1563.4 |
1561.9 |
1561.9 |
-27.7 |
2 |
140 |
+0 |
Total Volume and Open Interest |
7,843 |
40,396 |
+255 |
Palladium(NYMEX) |
Jun12 |
120423 |
676.90 |
678.50 |
665.00 |
670.90 |
-6.00 |
2,777 |
20,511 |
-220 |
Sep12 |
120423 |
668.55 |
673.05 |
668.55 |
672.45 |
-5.75 |
159 |
852 |
+149 |
Dec12 |
120423 |
673.80 |
673.80 |
673.70 |
673.80 |
-5.75 |
4 |
36 |
+0 |
Total Volume and Open Interest |
2,940 |
21,402 |
-71 |
Copper(CMX) |
May12 |
120423 |
368.70 |
369.20 |
360.35 |
362.60 |
-7.20 |
58,850 |
36,546 |
-1,759 |
Jul12 |
120423 |
369.45 |
370.00 |
361.30 |
363.40 |
-7.25 |
16,530 |
61,820 |
+2,512 |
Sep12 |
120423 |
370.85 |
370.85 |
362.40 |
364.40 |
-7.30 |
2,483 |
32,725 |
+442 |
Dec12 |
120423 |
371.00 |
371.00 |
363.75 |
365.50 |
-7.40 |
345 |
11,680 |
-31 |
Mar13 |
120423 |
371.20 |
371.20 |
365.00 |
366.45 |
-7.35 |
39 |
2,550 |
-3 |
Total Volume and Open Interest |
78,867 |
155,840 |
+1,192 |
DJIA Index(CBOT) |
Jun12 |
120423 |
12968 |
12976 |
12801 |
12871 |
-117 |
571 |
11,339 |
-8 |
Sep12 |
120423 |
12801 |
12918 |
12801 |
12801 |
-117 |
0 |
2 |
+0 |
Dec12 |
120423 |
12720 |
12837 |
12720 |
12720 |
-117 |
0 |
1 |
+0 |
Mar13 |
120423 |
12653 |
12770 |
12653 |
12653 |
-117 |
|
|
|
Total Volume and Open Interest |
571 |
11,342 |
-8 |
E-mini DJIA Index(CBOT) |
Jun12 |
120423 |
12967 |
12978 |
12786 |
12871 |
-117 |
171,257 |
95,994 |
-2,493 |
Sep12 |
120423 |
12788 |
12801 |
12750 |
12801 |
-117 |
11 |
173 |
+0 |
Dec12 |
120423 |
12720 |
12720 |
12720 |
12720 |
-117 |
0 |
32 |
+0 |
Mar13 |
120423 |
12653 |
12653 |
12653 |
12653 |
-117 |
|
|
|
Total Volume and Open Interest |
171,268 |
96,199 |
-2,493 |
S & P 500(CME) |
Jun12 |
120423 |
1371.90 |
1374.60 |
1354.00 |
1362.70 |
-12.50 |
13,225 |
231,186 |
-724 |
Sep12 |
120423 |
1354.50 |
1357.00 |
1348.40 |
1356.40 |
-12.50 |
350 |
1,980 |
+375 |
Dec12 |
120423 |
1349.80 |
1349.80 |
1341.90 |
1349.80 |
-12.60 |
1,076 |
3,390 |
+992 |
Mar13 |
120423 |
1343.80 |
1343.80 |
1335.90 |
1343.80 |
-12.60 |
|
|
|
Total Volume and Open Interest |
14,651 |
236,556 |
+643 |
S & P 500 E-Mini(Globex) |
Jun12 |
120423 |
1372.25 |
1374.75 |
1354.00 |
1362.75 |
-12.50 |
2,631,716 |
2,792,920 |
+5,912 |
Sep12 |
120423 |
1367.00 |
1367.75 |
1348.00 |
1356.50 |
-12.50 |
1,303 |
21,711 |
+629 |
Total Volume and Open Interest |
2,633,094 |
2,816,905 |
+6,476 |
NASDAQ 100(CME) |
Jun12 |
120423 |
2671.00 |
2675.00 |
2625.00 |
2650.30 |
-24.00 |
1,822 |
13,984 |
+965 |
Sep12 |
120423 |
2644.50 |
2668.50 |
2622.00 |
2644.50 |
-24.00 |
|
|
|
Dec12 |
120423 |
2637.80 |
2661.80 |
2637.80 |
2637.80 |
-24.00 |
|
|
|
Total Volume and Open Interest |
1,822 |
13,984 |
+965 |
NASDAQ 100 E-Mini(Globex) |
Jun12 |
120423 |
2671.00 |
2675.00 |
2625.00 |
2650.30 |
-24.00 |
435,456 |
432,701 |
-2,288 |
Sep12 |
120423 |
2650.30 |
2675.50 |
2620.80 |
2644.50 |
-24.00 |
91 |
720 |
-5 |
Total Volume and Open Interest |
435,549 |
433,449 |
-2,292 |
S & P Midcap 400(CME) |
Jun12 |
120423 |
962.90 |
962.90 |
953.00 |
962.90 |
-11.00 |
0 |
2,008 |
+0 |
Sep12 |
120423 |
959.90 |
970.90 |
959.90 |
959.90 |
-11.00 |
|
|
|
Dec12 |
120423 |
957.90 |
968.90 |
957.90 |
957.90 |
-11.00 |
|
|
|
Total Volume and Open Interest |
0 |
2,008 |
+0 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun12 |
120423 |
9610 |
9650 |
9410 |
9465 |
-140 |
3,224 |
42,604 |
-191 |
Sep12 |
120423 |
9480 |
9480 |
9480 |
9480 |
-140 |
|
|
|
Total Volume and Open Interest |
3,224 |
42,604 |
-191 |
Nikkei 225(SGX) |
Jun12 |
120423 |
9565 |
9650 |
9510 |
9510 |
-50 |
92,211 |
228,244 |
-6,031 |
Sep12 |
120423 |
9505 |
9505 |
9505 |
9505 |
-50 |
92 |
7,886 |
+48 |
Dec12 |
120423 |
9445 |
9445 |
9445 |
9445 |
-50 |
0 |
5,902 |
+0 |
Total Volume and Open Interest |
92,427 |
247,236 |
-5,982 |
CAC 40(EURONEXT) |
May12 |
120423 |
3111.0 |
3113.0 |
3028.5 |
3040.0 |
-90.5 |
169,580 |
383,003 |
+106,235 |
Jun12 |
120423 |
3075.0 |
3075.0 |
3001.5 |
3012.0 |
-90.5 |
573 |
31,426 |
+1,812 |
Jul12 |
120423 |
3007.0 |
3007.0 |
3007.0 |
3007.0 |
|
|
|
|
Hang Seng Index(HKFE) |
Apr12 |
120423 |
20994 |
20994 |
20542 |
20567 |
-430 |
69,696 |
86,936 |
+1,369 |
May12 |
120423 |
20810 |
20824 |
20388 |
20412 |
-428 |
1,824 |
6,299 |
+1,177 |
Jun12 |
120423 |
20635 |
20635 |
20205 |
20221 |
-433 |
813 |
5,617 |
+522 |
Total Volume and Open Interest |
72,371 |
100,265 |
+3,054 |
DAX(EUREX) |
Jun12 |
120423 |
6710.5 |
6720.0 |
6505.0 |
6527.5 |
-225.0 |
191,374 |
166,664 |
+5,852 |
Sep12 |
120423 |
6729.0 |
6729.0 |
6517.0 |
6535.0 |
-225.0 |
375 |
3,495 |
+49 |
Dec12 |
120423 |
6721.5 |
6721.5 |
6540.0 |
6542.5 |
-225.5 |
334 |
359 |
+74 |
Total Volume and Open Interest |
192,083 |
170,518 |
+5,975 |
FT-SE 100(EURONEXT) |
Jun12 |
120423 |
5713.00 |
5718.50 |
5593.00 |
5619.00 |
-104.00 |
119,215 |
547,529 |
-1,302 |
Sep12 |
120423 |
5640.00 |
5640.00 |
5560.00 |
5578.50 |
-104.50 |
9 |
1,391 |
+3 |
Dec12 |
120423 |
5564.50 |
5564.50 |
5551.50 |
5556.50 |
-106.00 |
0 |
264 |
+1 |
Total Volume and Open Interest |
119,224 |
549,184 |
-1,298 |
SPI 200(SFE) |
Jun12 |
120423 |
4367.0 |
4392.0 |
4352.0 |
4358.0 |
-10.0 |
23,654 |
208,550 |
-1,741 |
Sep12 |
120423 |
4352.0 |
4352.0 |
4323.0 |
4327.0 |
-9.0 |
265 |
2,250 |
+38 |
Dec12 |
120423 |
4329.0 |
4332.0 |
4329.0 |
4332.0 |
-11.0 |
11 |
1,853 |
+0 |
Total Volume and Open Interest |
23,930 |
218,799 |
-1,732 |
GSCI(CME) |
May12 |
120423 |
670.00 |
675.00 |
668.75 |
675.00 |
-2.00 |
229 |
8,903 |
-70 |
Jun12 |
120423 |
671.25 |
676.25 |
670.00 |
676.25 |
-2.00 |
0 |
2 |
-1 |
Jul12 |
120423 |
673.25 |
675.30 |
667.00 |
673.25 |
-2.00 |
|
|
|
Total Volume and Open Interest |
229 |
8,905 |
-71 |
Reuters CCI(ICE) |
Jun12 |
120423 |
300.30 |
300.30 |
300.30 |
300.30 |
-0.90 |
|
|
|
Total Volume and Open Interest |
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|