|
MRCI's End of Day Prices |
Daily Futures Price Listing Thu April 26, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May12 |
120426 |
1473.00 |
1481.50 |
1463.00 |
1481.25 |
+7.75 |
56,841 |
56,879 |
-15,197 |
Jul12 |
120426 |
1474.75 |
1483.00 |
1463.50 |
1480.25 |
+4.25 |
138,571 |
313,782 |
+14,329 |
Aug12 |
120426 |
1458.00 |
1463.50 |
1445.50 |
1453.25 |
-5.25 |
12,728 |
31,417 |
+1,925 |
Sep12 |
120426 |
1411.00 |
1411.75 |
1395.75 |
1402.25 |
-8.75 |
4,862 |
15,985 |
+18 |
Nov12 |
120426 |
1366.75 |
1370.00 |
1354.25 |
1358.75 |
-11.75 |
54,980 |
228,456 |
+3,082 |
Jan13 |
120426 |
1365.75 |
1366.75 |
1352.00 |
1355.75 |
-12.50 |
4,270 |
45,906 |
-296 |
Mar13 |
120426 |
1346.00 |
1348.00 |
1333.25 |
1338.25 |
-10.00 |
6,079 |
61,225 |
-56 |
May13 |
120426 |
1323.25 |
1332.00 |
1317.75 |
1321.75 |
-10.25 |
2,677 |
23,175 |
+100 |
Jul13 |
120426 |
1327.75 |
1331.00 |
1317.00 |
1321.00 |
-10.00 |
3,922 |
26,002 |
+190 |
Aug13 |
120426 |
1299.50 |
1301.00 |
1291.75 |
1291.75 |
-9.25 |
0 |
154 |
+0 |
Sep13 |
120426 |
1259.00 |
1267.00 |
1259.00 |
1259.00 |
-8.00 |
0 |
230 |
+0 |
Nov13 |
120426 |
1237.75 |
1240.50 |
1227.50 |
1230.75 |
-9.25 |
955 |
11,924 |
+378 |
Jan14 |
120426 |
1235.75 |
1245.00 |
1235.75 |
1235.75 |
-9.25 |
0 |
158 |
+0 |
Mar14 |
120426 |
1235.50 |
1244.75 |
1235.50 |
1235.50 |
-9.25 |
0 |
3 |
+0 |
Total Volume and Open Interest |
285,886 |
815,826 |
+4,473 |
Soybean Meal(CBOT) |
May12 |
120426 |
414.00 |
420.50 |
411.40 |
419.60 |
+5.70 |
26,129 |
27,560 |
-5,347 |
Jul12 |
120426 |
417.20 |
422.00 |
414.60 |
421.80 |
+4.60 |
55,400 |
138,445 |
+4,176 |
Aug12 |
120426 |
412.00 |
415.00 |
408.90 |
412.30 |
+0.30 |
4,809 |
14,263 |
-70 |
Sep12 |
120426 |
394.80 |
396.10 |
390.70 |
392.80 |
-2.00 |
2,713 |
11,983 |
+684 |
Oct12 |
120426 |
373.50 |
373.50 |
369.00 |
371.00 |
-2.20 |
767 |
7,627 |
+60 |
Dec12 |
120426 |
371.10 |
371.90 |
367.20 |
369.30 |
-2.40 |
15,003 |
40,920 |
-3,093 |
Jan13 |
120426 |
365.40 |
366.70 |
362.70 |
364.10 |
-2.60 |
371 |
5,094 |
-133 |
Mar13 |
120426 |
354.30 |
357.20 |
353.00 |
354.90 |
-2.30 |
965 |
8,053 |
-274 |
May13 |
120426 |
347.50 |
349.40 |
345.30 |
346.90 |
-2.10 |
202 |
5,282 |
-8 |
Jul13 |
120426 |
346.00 |
347.90 |
345.90 |
346.00 |
-1.60 |
1,057 |
4,527 |
+110 |
Total Volume and Open Interest |
107,447 |
268,419 |
-3,918 |
Soybean Oil(CBOT) |
May12 |
120426 |
55.65 |
55.75 |
55.03 |
55.37 |
-0.28 |
38,989 |
31,308 |
-9,400 |
Jul12 |
120426 |
56.03 |
56.14 |
55.41 |
55.75 |
-0.28 |
69,509 |
194,678 |
+1,000 |
Aug12 |
120426 |
56.23 |
56.30 |
55.62 |
55.94 |
-0.29 |
8,036 |
19,871 |
-344 |
Sep12 |
120426 |
56.40 |
56.48 |
55.83 |
56.13 |
-0.27 |
3,218 |
16,975 |
-392 |
Oct12 |
120426 |
56.37 |
56.61 |
55.93 |
56.22 |
-0.30 |
1,198 |
10,028 |
+194 |
Dec12 |
120426 |
56.80 |
56.93 |
56.20 |
56.55 |
-0.27 |
21,534 |
72,791 |
-3,045 |
Jan13 |
120426 |
56.69 |
57.03 |
56.51 |
56.75 |
-0.27 |
327 |
3,142 |
-36 |
Mar13 |
120426 |
57.06 |
57.32 |
56.66 |
56.97 |
-0.27 |
2,978 |
13,757 |
+661 |
May13 |
120426 |
57.21 |
57.39 |
56.80 |
57.04 |
-0.26 |
270 |
4,546 |
-32 |
Jul13 |
120426 |
57.29 |
57.35 |
57.05 |
57.09 |
-0.26 |
279 |
4,868 |
+1 |
Total Volume and Open Interest |
146,455 |
377,931 |
-11,384 |
Canola(WCE) |
May12 |
120426 |
637.3 |
645.9 |
636.0 |
645.0 |
+6.2 |
5,724 |
10,192 |
-3,478 |
Jul12 |
120426 |
630.0 |
632.8 |
625.7 |
631.6 |
+1.6 |
9,745 |
94,864 |
+3,537 |
Nov12 |
120426 |
582.0 |
583.0 |
574.9 |
577.7 |
-4.4 |
6,444 |
103,611 |
+1,622 |
Jan13 |
120426 |
583.2 |
585.2 |
579.0 |
581.3 |
-4.5 |
787 |
16,169 |
+290 |
Mar13 |
120426 |
587.7 |
590.0 |
582.7 |
585.3 |
-4.1 |
64 |
7,326 |
+10 |
Total Volume and Open Interest |
23,191 |
237,635 |
+2,347 |
Corn(CBOT) |
May12 |
120426 |
614.00 |
627.00 |
609.75 |
624.00 |
+13.00 |
92,630 |
123,635 |
-25,456 |
Jul12 |
120426 |
603.75 |
609.50 |
599.00 |
607.50 |
+6.50 |
178,802 |
517,203 |
+15,504 |
Sep12 |
120426 |
550.25 |
553.25 |
544.00 |
548.50 |
-0.50 |
32,439 |
185,875 |
+356 |
Dec12 |
120426 |
538.00 |
540.00 |
530.00 |
535.00 |
-3.00 |
65,422 |
369,359 |
-2,270 |
Mar13 |
120426 |
550.00 |
551.00 |
541.75 |
546.75 |
-2.75 |
3,395 |
53,873 |
+497 |
May13 |
120426 |
557.25 |
559.50 |
550.50 |
555.25 |
-2.75 |
652 |
10,575 |
-3 |
Jul13 |
120426 |
566.25 |
567.00 |
558.25 |
564.00 |
-2.00 |
2,337 |
13,318 |
+1,273 |
Sep13 |
120426 |
544.75 |
546.75 |
544.00 |
544.00 |
-2.75 |
143 |
1,519 |
+77 |
Dec13 |
120426 |
538.25 |
538.25 |
530.75 |
534.75 |
-3.25 |
703 |
29,983 |
+247 |
Mar14 |
120426 |
546.00 |
549.25 |
546.00 |
546.00 |
-3.25 |
30 |
557 |
+24 |
Total Volume and Open Interest |
376,563 |
1,309,733 |
-9,748 |
Wheat(CBOT) |
May12 |
120426 |
617.75 |
627.75 |
615.50 |
626.00 |
+9.50 |
27,341 |
35,497 |
-9,721 |
Jul12 |
120426 |
627.50 |
636.75 |
624.50 |
635.50 |
+9.00 |
66,444 |
229,897 |
+2,091 |
Sep12 |
120426 |
641.75 |
650.00 |
640.25 |
648.75 |
+7.00 |
11,705 |
67,431 |
-281 |
Dec12 |
120426 |
666.25 |
673.00 |
663.50 |
671.75 |
+6.00 |
13,063 |
95,618 |
+1,090 |
Mar13 |
120426 |
682.75 |
688.75 |
681.50 |
688.50 |
+5.25 |
1,837 |
12,016 |
-739 |
May13 |
120426 |
694.25 |
698.50 |
691.75 |
697.75 |
+3.75 |
785 |
5,158 |
+111 |
Total Volume and Open Interest |
121,751 |
456,752 |
-7,409 |
Wheat(KCBT) |
May12 |
120426 |
632.00 |
639.25 |
629.50 |
639.25 |
+7.25 |
7,577 |
13,322 |
-3,609 |
Jul12 |
120426 |
642.00 |
650.25 |
639.00 |
650.00 |
+8.00 |
15,223 |
76,209 |
-1,155 |
Sep12 |
120426 |
657.25 |
666.25 |
655.25 |
666.00 |
+8.25 |
2,329 |
21,431 |
+174 |
Dec12 |
120426 |
681.00 |
689.75 |
678.75 |
689.75 |
+8.25 |
3,831 |
23,405 |
+858 |
Mar13 |
120426 |
695.25 |
705.00 |
695.25 |
705.00 |
+8.00 |
477 |
4,917 |
+29 |
May13 |
120426 |
705.25 |
713.00 |
703.00 |
713.00 |
+7.50 |
166 |
2,959 |
+70 |
Total Volume and Open Interest |
29,624 |
143,211 |
-3,627 |
Wheat(MGE) |
May12 |
120426 |
784.00 |
784.00 |
765.75 |
767.75 |
-15.00 |
1,031 |
2,456 |
-585 |
Jul12 |
120426 |
787.00 |
787.25 |
770.50 |
773.00 |
-13.00 |
1,641 |
16,632 |
-20 |
Sep12 |
120426 |
783.25 |
783.25 |
768.75 |
770.25 |
-11.25 |
773 |
10,860 |
-89 |
Dec12 |
120426 |
786.75 |
787.00 |
772.50 |
773.75 |
-14.00 |
488 |
8,675 |
+42 |
Mar13 |
120426 |
787.25 |
787.25 |
777.00 |
778.75 |
-11.75 |
135 |
994 |
-31 |
Total Volume and Open Interest |
4,068 |
39,695 |
-683 |
Oats(CBOT) |
May12 |
120426 |
338.25 |
340.75 |
336.00 |
337.75 |
-1.50 |
409 |
947 |
-177 |
Jul12 |
120426 |
341.25 |
343.75 |
339.00 |
340.50 |
-1.25 |
1,504 |
6,887 |
+426 |
Sep12 |
120426 |
343.00 |
344.50 |
343.00 |
343.00 |
-1.50 |
125 |
356 |
+42 |
Dec12 |
120426 |
346.00 |
348.00 |
346.00 |
347.00 |
+0.25 |
213 |
2,710 |
+42 |
Total Volume and Open Interest |
2,252 |
10,908 |
+334 |
Rough Rice(CBOT) |
May12 |
120426 |
15.73 |
15.74 |
15.42 |
15.42 |
-0.32 |
659 |
3,896 |
-462 |
Jul12 |
120426 |
15.99 |
16.00 |
15.66 |
15.68 |
-0.32 |
815 |
8,878 |
+458 |
Sep12 |
120426 |
16.19 |
16.20 |
15.86 |
15.87 |
-0.32 |
76 |
2,321 |
+43 |
Nov12 |
120426 |
16.25 |
16.40 |
16.11 |
16.11 |
-0.31 |
37 |
196 |
+14 |
Total Volume and Open Interest |
1,590 |
15,360 |
+54 |
Live Cattle(CME) |
Apr12 |
120426 |
118.550 |
119.200 |
117.635 |
118.080 |
-0.420 |
3,835 |
3,719 |
-1,917 |
Jun12 |
120426 |
112.535 |
113.350 |
111.550 |
112.385 |
+0.100 |
45,842 |
153,927 |
-1,739 |
Aug12 |
120426 |
116.200 |
116.535 |
115.135 |
115.450 |
-0.550 |
25,010 |
90,028 |
-1,442 |
Oct12 |
120426 |
122.000 |
122.000 |
120.400 |
120.535 |
-1.315 |
11,309 |
61,436 |
+1,038 |
Dec12 |
120426 |
124.400 |
124.650 |
122.700 |
122.950 |
-1.400 |
6,134 |
31,961 |
+611 |
Feb13 |
120426 |
126.080 |
126.250 |
124.480 |
124.900 |
-1.100 |
1,173 |
8,873 |
+39 |
Total Volume and Open Interest |
93,684 |
354,253 |
-3,336 |
Feeder Cattle(CME) |
Apr12 |
120426 |
148.850 |
149.150 |
148.825 |
149.100 |
+0.250 |
700 |
1,209 |
-212 |
May12 |
120426 |
149.050 |
149.825 |
148.300 |
148.575 |
-0.025 |
2,825 |
11,205 |
-229 |
Aug12 |
120426 |
152.600 |
153.075 |
151.350 |
151.550 |
-0.635 |
4,301 |
18,624 |
+392 |
Sep12 |
120426 |
153.935 |
154.550 |
152.650 |
152.985 |
-0.645 |
452 |
4,645 |
+50 |
Oct12 |
120426 |
154.985 |
155.485 |
153.700 |
154.050 |
-0.750 |
486 |
2,681 |
+61 |
Nov12 |
120426 |
156.100 |
156.575 |
154.825 |
155.130 |
-0.570 |
199 |
1,489 |
+24 |
Jan13 |
120426 |
156.000 |
156.535 |
154.935 |
155.450 |
-0.535 |
124 |
1,189 |
+31 |
Total Volume and Open Interest |
9,095 |
41,099 |
+123 |
Lean Hogs(CME) |
May12 |
120426 |
86.900 |
87.400 |
86.050 |
86.800 |
-0.335 |
456 |
3,246 |
-71 |
Jun12 |
120426 |
87.180 |
88.250 |
86.700 |
87.430 |
-0.150 |
22,455 |
105,207 |
+539 |
Jul12 |
120426 |
88.450 |
89.000 |
87.830 |
88.480 |
unch |
8,318 |
29,187 |
-266 |
Aug12 |
120426 |
88.535 |
89.450 |
88.080 |
88.650 |
-0.100 |
6,054 |
33,904 |
-535 |
Oct12 |
120426 |
81.400 |
82.050 |
80.785 |
81.200 |
-0.130 |
5,987 |
44,461 |
+523 |
Dec12 |
120426 |
78.850 |
79.700 |
78.650 |
78.930 |
-0.320 |
2,039 |
30,677 |
+385 |
Feb13 |
120426 |
80.200 |
80.885 |
80.000 |
80.300 |
-0.500 |
457 |
10,813 |
-58 |
Apr13 |
120426 |
82.000 |
82.035 |
81.300 |
81.500 |
-0.300 |
276 |
6,599 |
+50 |
Total Volume and Open Interest |
46,076 |
267,162 |
+586 |
Class III Milk(CME) |
Apr12 |
120426 |
15.74 |
15.75 |
15.73 |
15.73 |
-0.01 |
146 |
4,357 |
-22 |
May12 |
120426 |
15.06 |
15.10 |
14.83 |
14.85 |
-0.13 |
284 |
4,829 |
+13 |
Jun12 |
120426 |
14.36 |
14.45 |
14.14 |
14.18 |
-0.11 |
647 |
4,354 |
+63 |
Jul12 |
120426 |
14.90 |
14.94 |
14.75 |
14.75 |
-0.07 |
250 |
3,099 |
-26 |
Aug12 |
120426 |
15.59 |
15.59 |
15.40 |
15.43 |
-0.08 |
98 |
2,957 |
+14 |
Total Volume and Open Interest |
1,532 |
29,498 |
+87 |
Cocoa(ICE) |
May12 |
120426 |
2303 |
2327 |
2303 |
2327 |
+25 |
53 |
831 |
-94 |
Jul12 |
120426 |
2251 |
2289 |
2242 |
2272 |
+21 |
17,443 |
82,916 |
-2,633 |
Sep12 |
120426 |
2264 |
2301 |
2256 |
2286 |
+21 |
3,941 |
30,873 |
+602 |
Dec12 |
120426 |
2271 |
2303 |
2270 |
2291 |
+19 |
2,242 |
21,717 |
-21 |
Mar13 |
120426 |
2277 |
2308 |
2275 |
2294 |
+15 |
2,560 |
28,302 |
+1,039 |
May13 |
120426 |
2301 |
2301 |
2301 |
2301 |
+16 |
583 |
6,999 |
+52 |
Jul13 |
120426 |
2307 |
2307 |
2307 |
2307 |
+16 |
195 |
1,948 |
+115 |
Total Volume and Open Interest |
27,090 |
177,449 |
-887 |
Coffee "C"(ICE) |
May12 |
120426 |
176.00 |
176.35 |
174.70 |
174.70 |
-1.25 |
113 |
404 |
-68 |
Jul12 |
120426 |
176.85 |
178.25 |
175.55 |
175.85 |
-0.90 |
12,772 |
78,253 |
-846 |
Sep12 |
120426 |
179.70 |
180.40 |
178.00 |
178.30 |
-0.95 |
3,040 |
34,226 |
+27 |
Dec12 |
120426 |
183.05 |
183.80 |
181.65 |
181.85 |
-1.00 |
2,169 |
20,591 |
+482 |
Mar13 |
120426 |
186.65 |
187.80 |
185.60 |
185.60 |
-1.05 |
570 |
6,834 |
+204 |
May13 |
120426 |
189.25 |
189.80 |
188.10 |
188.10 |
-1.15 |
77 |
3,261 |
-27 |
Total Volume and Open Interest |
18,806 |
146,367 |
-199 |
Orange Juice(ICE) |
May12 |
120426 |
146.35 |
147.75 |
144.35 |
144.85 |
-1.05 |
641 |
2,910 |
-350 |
Jul12 |
120426 |
147.00 |
147.85 |
145.00 |
145.70 |
-1.05 |
1,219 |
11,508 |
+332 |
Sep12 |
120426 |
146.25 |
147.20 |
145.40 |
145.50 |
-0.60 |
64 |
1,701 |
+24 |
Nov12 |
120426 |
145.40 |
145.40 |
145.40 |
145.40 |
-0.05 |
53 |
3,450 |
+43 |
Jan13 |
120426 |
145.60 |
145.60 |
145.60 |
145.60 |
unch |
7 |
486 |
+7 |
Mar13 |
120426 |
146.05 |
146.05 |
146.05 |
146.05 |
-0.25 |
17 |
557 |
+17 |
Total Volume and Open Interest |
2,001 |
20,616 |
+73 |
Sugar #11(ICE) |
May12 |
120426 |
22.20 |
22.20 |
21.28 |
21.32 |
-0.72 |
26,985 |
51,035 |
-4,484 |
Jul12 |
120426 |
21.90 |
21.96 |
21.21 |
21.25 |
-0.55 |
43,686 |
307,869 |
+1,423 |
Oct12 |
120426 |
22.25 |
22.28 |
21.62 |
21.64 |
-0.48 |
14,927 |
153,676 |
+589 |
Mar13 |
120426 |
23.05 |
23.08 |
22.48 |
22.50 |
-0.42 |
10,810 |
111,831 |
+1,430 |
May13 |
120426 |
23.00 |
23.00 |
22.44 |
22.47 |
-0.38 |
1,708 |
25,537 |
+403 |
Jul13 |
120426 |
22.75 |
22.75 |
22.31 |
22.38 |
-0.35 |
653 |
21,814 |
-117 |
Oct13 |
120426 |
22.73 |
22.84 |
22.40 |
22.48 |
-0.27 |
556 |
23,068 |
-80 |
Mar14 |
120426 |
22.92 |
22.97 |
22.60 |
22.67 |
-0.17 |
173 |
18,334 |
+53 |
Total Volume and Open Interest |
99,594 |
725,118 |
-744 |
London Cocoa(LCE) |
May12 |
120426 |
1483 |
1503 |
1477 |
1498 |
+15 |
1,938 |
32,306 |
-487 |
Jul12 |
120426 |
1488 |
1512 |
1487 |
1508 |
+18 |
7,527 |
65,494 |
-418 |
Sep12 |
120426 |
1478 |
1500 |
1476 |
1496 |
+19 |
2,566 |
26,662 |
-19 |
Dec12 |
120426 |
1471 |
1490 |
1469 |
1486 |
+15 |
1,568 |
29,146 |
+27 |
Mar13 |
120426 |
1450 |
1469 |
1447 |
1465 |
+15 |
1,704 |
32,611 |
+61 |
May13 |
120426 |
1447 |
1465 |
1443 |
1463 |
+17 |
968 |
9,614 |
+202 |
Jul13 |
120426 |
1461 |
1466 |
1461 |
1466 |
+17 |
36 |
4,382 |
+16 |
Total Volume and Open Interest |
16,322 |
204,933 |
-479 |
London Sugar(LCE) |
Aug12 |
120426 |
587.20 |
587.20 |
575.70 |
576.80 |
-10.00 |
1,756 |
30,015 |
+494 |
Oct12 |
120426 |
581.60 |
581.60 |
570.00 |
571.50 |
-9.30 |
385 |
11,641 |
-31 |
Dec12 |
120426 |
586.20 |
586.20 |
575.00 |
576.30 |
-8.70 |
209 |
4,752 |
+320 |
Mar13 |
120426 |
591.10 |
591.30 |
581.30 |
582.30 |
-9.10 |
514 |
6,156 |
+50 |
May13 |
120426 |
595.50 |
595.50 |
585.10 |
586.00 |
-7.90 |
77 |
599 |
+20 |
Total Volume and Open Interest |
2,942 |
53,789 |
+863 |
Cotton(ICE) |
May12 |
120426 |
89.10 |
90.35 |
88.96 |
90.31 |
+1.42 |
46 |
271 |
-28 |
Jul12 |
120426 |
90.70 |
92.34 |
90.70 |
92.11 |
+1.31 |
15,512 |
102,805 |
-1,156 |
Oct12 |
120426 |
91.70 |
91.70 |
91.70 |
91.70 |
+0.41 |
5 |
99 |
+4 |
Dec12 |
120426 |
88.65 |
89.50 |
88.30 |
89.03 |
+0.39 |
3,879 |
70,765 |
+719 |
Mar13 |
120426 |
90.12 |
90.12 |
89.07 |
89.82 |
+0.45 |
128 |
4,349 |
+28 |
May13 |
120426 |
90.00 |
90.13 |
90.00 |
90.13 |
+0.47 |
42 |
780 |
+2 |
Total Volume and Open Interest |
19,703 |
182,843 |
-397 |
Lumber(CME) |
May12 |
120426 |
278.9 |
280.9 |
275.6 |
275.9 |
-2.0 |
912 |
1,374 |
-433 |
Jul12 |
120426 |
283.9 |
286.3 |
279.7 |
280.2 |
-3.8 |
1,287 |
5,325 |
-140 |
Sep12 |
120426 |
290.8 |
293.3 |
287.0 |
287.3 |
-4.7 |
448 |
1,859 |
+125 |
Nov12 |
120426 |
289.8 |
289.8 |
284.0 |
284.0 |
-5.0 |
88 |
693 |
+10 |
Total Volume and Open Interest |
2,793 |
9,356 |
-387 |
Crude Oil(NYM) |
Jun12 |
120426 |
103.96 |
104.92 |
103.84 |
104.55 |
+0.43 |
196,136 |
278,644 |
-8,134 |
Jul12 |
120426 |
104.38 |
105.30 |
104.25 |
104.94 |
+0.44 |
41,359 |
161,071 |
+5,436 |
Aug12 |
120426 |
104.80 |
105.63 |
104.60 |
105.27 |
+0.44 |
18,299 |
99,210 |
-378 |
Sep12 |
120426 |
104.92 |
105.85 |
104.85 |
105.51 |
+0.45 |
17,670 |
98,172 |
-1,030 |
Oct12 |
120426 |
105.18 |
105.95 |
105.03 |
105.66 |
+0.46 |
8,815 |
48,680 |
+421 |
Nov12 |
120426 |
105.56 |
106.04 |
105.12 |
105.78 |
+0.47 |
7,302 |
40,135 |
+446 |
Dec12 |
120426 |
105.26 |
106.18 |
105.20 |
105.88 |
+0.47 |
36,981 |
184,708 |
+1,526 |
Jan13 |
120426 |
105.60 |
106.21 |
105.29 |
105.96 |
+0.48 |
3,288 |
47,091 |
+487 |
Feb13 |
120426 |
105.85 |
106.06 |
105.76 |
105.91 |
+0.48 |
2,210 |
21,465 |
+540 |
Mar13 |
120426 |
105.33 |
105.96 |
105.33 |
105.73 |
+0.49 |
2,810 |
33,705 |
-17 |
Apr13 |
120426 |
105.35 |
105.45 |
105.35 |
105.43 |
+0.51 |
943 |
16,893 |
-42 |
May13 |
120426 |
105.00 |
105.06 |
105.00 |
105.06 |
+0.52 |
1,251 |
14,794 |
+48 |
Jun13 |
120426 |
104.21 |
104.84 |
103.95 |
104.69 |
+0.53 |
7,513 |
70,056 |
-105 |
Jul13 |
120426 |
104.25 |
104.25 |
104.25 |
104.25 |
+0.54 |
163 |
13,751 |
-9 |
Aug13 |
120426 |
103.84 |
103.84 |
103.84 |
103.84 |
+0.56 |
558 |
9,504 |
+189 |
Sep13 |
120426 |
103.45 |
103.45 |
103.45 |
103.45 |
+0.57 |
725 |
22,600 |
+70 |
Total Volume and Open Interest |
369,531 |
1,539,257 |
+1,645 |
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 |
120426 |
103.975 |
104.925 |
103.850 |
104.550 |
+0.425 |
5,758 |
1,866 |
+99 |
Jul12 |
120426 |
104.475 |
105.275 |
104.225 |
104.950 |
+0.450 |
85 |
213 |
+7 |
Aug12 |
120426 |
105.000 |
105.275 |
104.700 |
105.275 |
+0.450 |
11 |
75 |
+4 |
Sep12 |
120426 |
105.500 |
105.500 |
105.500 |
105.500 |
+0.450 |
0 |
37 |
+0 |
Oct12 |
120426 |
105.650 |
105.650 |
105.650 |
105.650 |
+0.450 |
0 |
18 |
+0 |
Nov12 |
120426 |
105.775 |
105.775 |
105.775 |
105.775 |
+0.475 |
0 |
2 |
+0 |
Dec12 |
120426 |
105.875 |
105.875 |
105.875 |
105.875 |
+0.475 |
0 |
242 |
+0 |
Jan13 |
120426 |
105.950 |
105.950 |
105.950 |
105.950 |
+0.475 |
0 |
6 |
+0 |
Total Volume and Open Interest |
5,854 |
2,633 |
+110 |
Heating Oil(NYM) |
May12 |
120426 |
316.23 |
320.45 |
315.31 |
319.44 |
+3.33 |
31,428 |
28,372 |
-8,403 |
Jun12 |
120426 |
316.66 |
321.01 |
315.92 |
319.84 |
+3.15 |
52,346 |
102,726 |
+6,598 |
Jul12 |
120426 |
316.80 |
320.97 |
316.34 |
319.82 |
+2.92 |
15,931 |
48,571 |
+1,796 |
Aug12 |
120426 |
317.07 |
320.82 |
316.58 |
319.85 |
+2.69 |
8,675 |
33,606 |
+2,478 |
Sep12 |
120426 |
317.60 |
321.08 |
317.35 |
320.06 |
+2.59 |
6,806 |
26,978 |
+463 |
Oct12 |
120426 |
318.13 |
321.00 |
318.00 |
320.38 |
+2.45 |
2,423 |
11,664 |
+388 |
Nov12 |
120426 |
318.49 |
321.68 |
318.31 |
320.84 |
+2.35 |
822 |
6,205 |
-97 |
Dec12 |
120426 |
319.01 |
322.26 |
318.08 |
321.22 |
+2.27 |
6,636 |
43,368 |
+1,115 |
Jan13 |
120426 |
319.14 |
322.01 |
318.72 |
321.37 |
+2.17 |
400 |
6,860 |
-34 |
Feb13 |
120426 |
320.30 |
321.25 |
320.30 |
320.76 |
+2.03 |
34 |
1,877 |
+2 |
Mar13 |
120426 |
318.88 |
319.31 |
318.88 |
319.31 |
+1.85 |
244 |
3,314 |
+10 |
Apr13 |
120426 |
316.00 |
318.30 |
316.00 |
317.46 |
+1.42 |
113 |
1,727 |
+109 |
Total Volume and Open Interest |
125,858 |
315,268 |
+4,425 |
Gasoline(NYMEX) |
May12 |
120426 |
315.12 |
318.72 |
314.64 |
318.33 |
+2.76 |
41,371 |
27,532 |
-10,488 |
Jun12 |
120426 |
311.91 |
314.18 |
310.88 |
313.28 |
+1.37 |
60,970 |
108,930 |
+2,475 |
Jul12 |
120426 |
307.55 |
309.79 |
307.03 |
308.52 |
+0.66 |
22,648 |
62,293 |
+781 |
Aug12 |
120426 |
304.22 |
305.67 |
303.37 |
304.35 |
+0.28 |
10,636 |
39,439 |
-241 |
Sep12 |
120426 |
300.00 |
301.82 |
299.85 |
300.43 |
+0.04 |
6,109 |
30,465 |
-433 |
Oct12 |
120426 |
286.25 |
287.21 |
285.51 |
286.02 |
-0.06 |
3,250 |
21,876 |
+432 |
Nov12 |
120426 |
282.76 |
283.73 |
281.78 |
282.43 |
-0.18 |
1,609 |
8,186 |
-77 |
Dec12 |
120426 |
281.17 |
282.12 |
280.17 |
280.66 |
-0.30 |
3,626 |
25,276 |
+608 |
Jan13 |
120426 |
280.78 |
280.78 |
279.90 |
280.18 |
-0.39 |
232 |
5,478 |
+110 |
Feb13 |
120426 |
281.60 |
281.61 |
280.90 |
280.97 |
-0.45 |
29 |
3,361 |
-1 |
Total Volume and Open Interest |
153,944 |
345,907 |
-5,823 |
e-miNY RBOB Gasoline(NYM) |
May12 |
120426 |
318.30 |
318.33 |
318.30 |
318.30 |
+2.70 |
0 |
2 |
+0 |
Jun12 |
120426 |
313.30 |
313.30 |
313.28 |
313.30 |
+1.40 |
|
|
|
Jul12 |
120426 |
308.50 |
308.52 |
308.50 |
308.50 |
+0.60 |
|
|
|
Aug12 |
120426 |
304.40 |
304.40 |
304.35 |
304.40 |
+0.30 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
May12 |
120426 |
2.082 |
2.187 |
1.999 |
2.036 |
-0.032 |
66,738 |
22,019 |
-9,393 |
Jun12 |
120426 |
2.185 |
2.295 |
2.122 |
2.126 |
-0.044 |
85,878 |
238,557 |
+6,177 |
Jul12 |
120426 |
2.306 |
2.408 |
2.239 |
2.242 |
-0.044 |
41,219 |
244,318 |
-2,932 |
Aug12 |
120426 |
2.378 |
2.475 |
2.318 |
2.321 |
-0.035 |
21,592 |
89,640 |
-1,529 |
Sep12 |
120426 |
2.411 |
2.512 |
2.361 |
2.366 |
-0.028 |
16,503 |
115,652 |
+1,741 |
Oct12 |
120426 |
2.498 |
2.594 |
2.453 |
2.457 |
-0.023 |
26,126 |
143,703 |
-690 |
Nov12 |
120426 |
2.721 |
2.826 |
2.713 |
2.723 |
-0.007 |
8,932 |
57,204 |
+204 |
Dec12 |
120426 |
3.066 |
3.140 |
3.035 |
3.059 |
+0.006 |
8,303 |
60,708 |
+324 |
Jan13 |
120426 |
3.219 |
3.289 |
3.193 |
3.216 |
+0.008 |
12,479 |
76,557 |
+173 |
Feb13 |
120426 |
3.230 |
3.300 |
3.208 |
3.234 |
+0.013 |
1,585 |
19,532 |
-127 |
Mar13 |
120426 |
3.207 |
3.278 |
3.186 |
3.213 |
+0.013 |
2,448 |
31,690 |
+404 |
Apr13 |
120426 |
3.177 |
3.258 |
3.166 |
3.191 |
+0.014 |
4,444 |
45,268 |
+240 |
May13 |
120426 |
3.225 |
3.298 |
3.216 |
3.232 |
+0.015 |
919 |
13,351 |
+154 |
Jun13 |
120426 |
3.268 |
3.341 |
3.260 |
3.284 |
+0.016 |
342 |
4,892 |
+32 |
Jul13 |
120426 |
3.352 |
3.399 |
3.317 |
3.342 |
+0.017 |
243 |
5,598 |
-5 |
Aug13 |
120426 |
3.375 |
3.414 |
3.344 |
3.364 |
+0.017 |
246 |
6,003 |
-12 |
Total Volume and Open Interest |
302,444 |
1,284,741 |
-4,188 |
Brent Crude Oil(ICE) |
Jun12 |
120426 |
119.05 |
120.17 |
118.78 |
119.92 |
+0.80 |
185,752 |
262,411 |
-5,618 |
Jul12 |
120426 |
118.73 |
119.74 |
118.40 |
119.53 |
+0.73 |
96,727 |
169,955 |
+1,829 |
Aug12 |
120426 |
118.33 |
119.25 |
117.97 |
119.09 |
+0.69 |
48,982 |
114,814 |
+1,900 |
Sep12 |
120426 |
117.84 |
118.68 |
117.45 |
118.56 |
+0.65 |
32,192 |
97,127 |
+4,462 |
Oct12 |
120426 |
117.22 |
118.06 |
116.85 |
117.94 |
+0.61 |
15,227 |
82,297 |
+2,332 |
Nov12 |
120426 |
116.80 |
117.52 |
116.33 |
117.40 |
+0.58 |
9,120 |
46,111 |
+646 |
Dec12 |
120426 |
116.15 |
116.99 |
115.78 |
116.83 |
+0.55 |
44,986 |
117,428 |
+1,386 |
Jan13 |
120426 |
115.77 |
116.33 |
115.52 |
116.30 |
+0.53 |
2,872 |
20,412 |
+189 |
Feb13 |
120426 |
115.23 |
115.79 |
115.02 |
115.77 |
+0.51 |
2,140 |
12,055 |
-189 |
Mar13 |
120426 |
115.28 |
115.28 |
115.28 |
115.28 |
+0.49 |
3,132 |
13,289 |
-299 |
Apr13 |
120426 |
114.74 |
114.74 |
114.74 |
114.74 |
+0.47 |
526 |
8,127 |
+135 |
May13 |
120426 |
114.13 |
114.13 |
114.13 |
114.13 |
+0.44 |
161 |
9,353 |
+70 |
Jun13 |
120426 |
113.09 |
113.68 |
112.74 |
113.53 |
+0.42 |
6,440 |
37,274 |
-597 |
Jul13 |
120426 |
112.94 |
112.94 |
112.94 |
112.94 |
+0.40 |
186 |
7,109 |
+71 |
Total Volume and Open Interest |
471,936 |
1,228,342 |
+8,675 |
Gas Oil(ICE) |
May12 |
120426 |
1005.50 |
1018.25 |
1001.75 |
1017.25 |
+21.25 |
37,453 |
103,918 |
-3,357 |
Jun12 |
120426 |
1001.50 |
1013.00 |
997.50 |
1011.75 |
+19.50 |
59,003 |
111,174 |
+597 |
Jul12 |
120426 |
998.25 |
1010.00 |
995.50 |
1008.75 |
+18.00 |
19,274 |
59,367 |
-1,652 |
Aug12 |
120426 |
998.00 |
1008.25 |
995.00 |
1007.00 |
+16.75 |
9,144 |
42,711 |
+2,343 |
Sep12 |
120426 |
996.50 |
1006.75 |
995.00 |
1005.75 |
+15.75 |
6,464 |
38,434 |
-221 |
Oct12 |
120426 |
995.25 |
1004.75 |
995.25 |
1004.25 |
+15.25 |
2,332 |
17,206 |
-105 |
Nov12 |
120426 |
995.00 |
1003.00 |
993.75 |
1002.50 |
+15.00 |
1,572 |
15,159 |
+388 |
Dec12 |
120426 |
991.50 |
1002.00 |
990.00 |
1000.50 |
+15.00 |
13,772 |
50,109 |
+537 |
Jan13 |
120426 |
991.50 |
999.00 |
989.50 |
998.50 |
+14.75 |
1,527 |
17,765 |
+304 |
Feb13 |
120426 |
987.75 |
995.75 |
986.75 |
995.75 |
+14.50 |
1,440 |
9,418 |
+619 |
Total Volume and Open Interest |
157,520 |
543,766 |
-402 |
Ethanol(CBOT) |
Apr12 |
120404 |
2.280 |
2.280 |
2.260 |
2.266 |
-0.015 |
38 |
185 |
-5 |
May12 |
120426 |
2.161 |
2.161 |
2.135 |
2.154 |
+0.001 |
272 |
396 |
-148 |
Jun12 |
120426 |
2.176 |
2.179 |
2.152 |
2.168 |
+0.001 |
659 |
1,135 |
-3 |
Jul12 |
120426 |
2.181 |
2.183 |
2.158 |
2.172 |
-0.001 |
460 |
1,512 |
-248 |
Aug12 |
120426 |
2.162 |
2.165 |
2.144 |
2.155 |
+0.001 |
146 |
2,135 |
+68 |
Sep12 |
120426 |
2.101 |
2.101 |
2.078 |
2.086 |
-0.002 |
63 |
1,285 |
+21 |
Oct12 |
120426 |
2.035 |
2.042 |
2.024 |
2.035 |
-0.005 |
57 |
1,330 |
+23 |
Nov12 |
120426 |
2.011 |
2.022 |
2.002 |
2.011 |
-0.007 |
158 |
1,476 |
+35 |
Total Volume and Open Interest |
2,063 |
11,379 |
-120 |
WTI Crude Oil(ICE) |
Jun12 |
120426 |
104.05 |
104.93 |
103.86 |
104.55 |
+0.43 |
46,170 |
68,056 |
-2,163 |
Jul12 |
120426 |
104.45 |
105.31 |
104.27 |
104.94 |
+0.44 |
17,108 |
43,466 |
+3,623 |
Aug12 |
120426 |
104.85 |
105.58 |
104.60 |
105.27 |
+0.44 |
5,549 |
24,330 |
+71 |
Sep12 |
120426 |
105.20 |
105.79 |
104.90 |
105.51 |
+0.45 |
4,904 |
30,667 |
-348 |
Oct12 |
120426 |
105.21 |
105.93 |
105.04 |
105.66 |
+0.46 |
3,728 |
16,483 |
+447 |
Nov12 |
120426 |
105.33 |
106.04 |
105.32 |
105.78 |
+0.47 |
2,681 |
10,358 |
+197 |
Dec12 |
120426 |
105.25 |
106.20 |
105.21 |
105.88 |
+0.47 |
9,700 |
77,876 |
-741 |
Jan13 |
120426 |
105.92 |
105.96 |
105.92 |
105.96 |
+0.48 |
723 |
8,316 |
+121 |
Feb13 |
120426 |
105.50 |
105.91 |
105.50 |
105.91 |
+0.48 |
537 |
4,783 |
+109 |
Mar13 |
120426 |
105.73 |
105.73 |
105.73 |
105.73 |
+0.49 |
363 |
4,631 |
-74 |
Apr13 |
120426 |
105.43 |
105.43 |
105.43 |
105.43 |
+0.51 |
112 |
1,641 |
-3 |
May13 |
120426 |
105.06 |
105.06 |
105.06 |
105.06 |
+0.52 |
44 |
1,608 |
+0 |
Jun13 |
120426 |
104.38 |
104.85 |
104.38 |
104.69 |
+0.53 |
1,097 |
17,741 |
-71 |
Jul13 |
120426 |
104.25 |
104.25 |
104.25 |
104.25 |
+0.54 |
7 |
1,338 |
+4 |
Aug13 |
120426 |
103.84 |
103.84 |
103.84 |
103.84 |
+0.56 |
0 |
2,287 |
+0 |
Sep13 |
120426 |
103.45 |
103.45 |
103.45 |
103.45 |
+0.57 |
4 |
5,899 |
-4 |
Total Volume and Open Interest |
98,479 |
433,733 |
+2,029 |
US Dollar Index(ICE) |
Jun12 |
120426 |
79.100 |
79.170 |
78.900 |
79.000 |
-0.110 |
16,024 |
42,306 |
+35 |
Sep12 |
120426 |
79.495 |
79.560 |
79.365 |
79.370 |
-0.140 |
108 |
838 |
+63 |
Dec12 |
120426 |
79.800 |
79.800 |
79.800 |
79.800 |
-0.140 |
|
|
|
Total Volume and Open Interest |
16,132 |
43,144 |
+98 |
Australian Dollar(CME) |
Jun12 |
120426 |
103.05 |
103.44 |
102.95 |
103.43 |
+0.48 |
124,723 |
146,293 |
-1,696 |
Sep12 |
120426 |
102.16 |
102.52 |
102.04 |
102.52 |
+0.48 |
64 |
430 |
+12 |
Dec12 |
120426 |
101.69 |
101.69 |
101.20 |
101.69 |
+0.49 |
0 |
14 |
+0 |
Total Volume and Open Interest |
124,787 |
146,739 |
-1,684 |
British Pound(CME) |
Jun12 |
120426 |
161.65 |
162.02 |
161.54 |
161.92 |
+0.17 |
89,152 |
173,107 |
+2,055 |
Sep12 |
120426 |
161.56 |
161.82 |
161.56 |
161.82 |
+0.17 |
22 |
215 |
+11 |
Dec12 |
120426 |
161.71 |
161.71 |
161.53 |
161.71 |
+0.18 |
0 |
44 |
+0 |
Total Volume and Open Interest |
89,174 |
173,368 |
+2,066 |
Canadian Dollar(CME) |
Jun12 |
120426 |
101.56 |
101.86 |
101.43 |
101.57 |
-0.04 |
81,132 |
127,214 |
+2,771 |
Sep12 |
120426 |
101.40 |
101.60 |
101.22 |
101.33 |
-0.03 |
397 |
3,027 |
+67 |
Dec12 |
120426 |
101.17 |
101.18 |
101.00 |
101.07 |
-0.01 |
29 |
4,187 |
-3 |
Mar13 |
120426 |
100.75 |
100.78 |
100.75 |
100.75 |
-0.03 |
47 |
209 |
+4 |
Total Volume and Open Interest |
81,618 |
134,899 |
+2,849 |
Japanese Yen(CME) |
Jun12 |
120426 |
123.04 |
124.02 |
122.86 |
123.59 |
+0.56 |
70,241 |
137,106 |
-1,855 |
Sep12 |
120426 |
123.12 |
124.08 |
123.12 |
123.73 |
+0.56 |
16 |
417 |
+3 |
Dec12 |
120426 |
123.93 |
123.93 |
123.37 |
123.93 |
+0.56 |
1 |
100 |
+0 |
Total Volume and Open Interest |
70,258 |
137,636 |
-1,852 |
Swiss Franc(CME) |
Jun12 |
120426 |
110.07 |
110.46 |
109.92 |
110.21 |
+0.03 |
37,128 |
39,940 |
-178 |
Sep12 |
120426 |
110.19 |
110.38 |
110.19 |
110.38 |
+0.03 |
0 |
210 |
+0 |
Dec12 |
120426 |
110.59 |
110.59 |
110.55 |
110.59 |
+0.04 |
0 |
3 |
+0 |
Total Volume and Open Interest |
37,128 |
40,155 |
-178 |
EuroFX(CME) |
Jun12 |
120426 |
132.23 |
132.66 |
132.01 |
132.41 |
+0.09 |
224,930 |
286,037 |
-7,435 |
Sep12 |
120426 |
132.29 |
132.71 |
132.15 |
132.51 |
+0.09 |
40 |
1,050 |
-2 |
Dec12 |
120426 |
132.40 |
132.67 |
132.40 |
132.63 |
+0.09 |
18 |
115 |
+8 |
Total Volume and Open Interest |
224,990 |
287,215 |
-7,429 |
Mexican Peso(CME) |
May12 |
120426 |
757.8 |
758.5 |
757.8 |
757.8 |
-0.8 |
|
|
|
Jun12 |
120426 |
757.0 |
759.0 |
751.2 |
755.8 |
-0.8 |
29,773 |
161,973 |
-1,664 |
Total Volume and Open Interest |
29,773 |
162,405 |
-1,664 |
Brazilian Real(CME) |
May12 |
120426 |
530.00 |
531.00 |
529.10 |
530.00 |
-0.70 |
0 |
2,114 |
+0 |
Jun12 |
120426 |
526.70 |
527.75 |
525.80 |
526.90 |
-0.75 |
72 |
4,931 |
+26 |
Jul12 |
120426 |
523.65 |
524.40 |
523.65 |
523.65 |
-0.75 |
|
|
|
Aug12 |
120426 |
520.40 |
521.15 |
520.40 |
520.40 |
-0.75 |
|
|
|
Total Volume and Open Interest |
72 |
20,616 |
+26 |
30-Year T-Bonds(CBOT) |
Jun12 |
120426 |
141~310 |
142~270 |
141~220 |
142~090 |
+0~110 |
231,554 |
577,796 |
+4,550 |
Sep12 |
120426 |
141~000 |
142~010 |
141~000 |
141~150 |
+0~110 |
333 |
710 |
-116 |
Dec12 |
120426 |
141~260 |
141~260 |
141~060 |
141~200 |
+0~140 |
1 |
28 |
+1 |
Total Volume and Open Interest |
231,888 |
578,534 |
+4,435 |
10-Year T-Notes(CBOT) |
Jun12 |
120426 |
131~230 |
132~040 |
131~190 |
131~295 |
+0~075 |
867,154 |
1,805,511 |
+16,308 |
Sep12 |
120426 |
130~175 |
131~005 |
130~175 |
130~250 |
+0~075 |
1,909 |
14,415 |
+1,007 |
Dec12 |
120426 |
129~300 |
129~300 |
129~225 |
129~300 |
+0~075 |
0 |
1 |
+0 |
Total Volume and Open Interest |
869,063 |
1,819,927 |
+17,315 |
5-Year T-Notes(CBOT) |
Jun12 |
120426 |
123~075 |
123~100 |
123~070 |
123~090 |
+0~015 |
370,941 |
1,309,977 |
+4,384 |
Sep12 |
120426 |
123~036 |
123~039 |
123~020 |
123~039 |
+0~019 |
1,169 |
11,312 |
+881 |
Dec12 |
120426 |
122~063 |
122~063 |
122~044 |
122~063 |
+0~019 |
|
|
|
Total Volume and Open Interest |
372,110 |
1,321,289 |
+5,265 |
2 Year T-Notes(CBOT) |
Jun12 |
120426 |
110~033 |
110~035 |
110~032 |
110~035 |
+0~003 |
147,408 |
913,936 |
+24,737 |
Sep12 |
120426 |
110~020 |
110~021 |
110~016 |
110~021 |
+0~005 |
5,613 |
3,819 |
+2,427 |
Dec12 |
120426 |
109~087 |
109~087 |
109~082 |
109~087 |
+0~005 |
|
|
|
Total Volume and Open Interest |
153,021 |
917,755 |
+27,164 |
Eurodollars(CME) |
Jun12 |
120426 |
99.520 |
99.530 |
99.515 |
99.525 |
unch |
109,319 |
1,008,453 |
+3,977 |
Sep12 |
120426 |
99.495 |
99.500 |
99.480 |
99.495 |
unch |
108,113 |
891,941 |
-3,412 |
Dec12 |
120426 |
99.475 |
99.480 |
99.460 |
99.475 |
-0.005 |
103,256 |
990,186 |
-12,555 |
Mar13 |
120426 |
99.460 |
99.470 |
99.445 |
99.460 |
-0.005 |
104,867 |
711,953 |
-12,476 |
Jun13 |
120426 |
99.435 |
99.450 |
99.425 |
99.435 |
-0.005 |
94,733 |
651,353 |
-2,903 |
Sep13 |
120426 |
99.400 |
99.415 |
99.395 |
99.400 |
-0.005 |
94,345 |
648,762 |
-1,218 |
Dec13 |
120426 |
99.350 |
99.370 |
99.340 |
99.350 |
unch |
103,144 |
611,194 |
+11,384 |
Mar14 |
120426 |
99.280 |
99.310 |
99.275 |
99.285 |
unch |
90,650 |
581,896 |
+9,143 |
Jun14 |
120426 |
99.180 |
99.220 |
99.170 |
99.185 |
+0.005 |
81,870 |
448,002 |
+9,691 |
Sep14 |
120426 |
99.050 |
99.100 |
99.045 |
99.065 |
+0.010 |
50,761 |
387,904 |
+3,170 |
Dec14 |
120426 |
98.890 |
98.945 |
98.885 |
98.910 |
+0.015 |
55,332 |
345,690 |
+4,072 |
Mar15 |
120426 |
98.730 |
98.795 |
98.725 |
98.755 |
+0.020 |
45,627 |
243,918 |
+5,887 |
Jun15 |
120426 |
0.246 |
0.321 |
0.246 |
0.281 |
+0.030 |
35,300 |
257,171 |
+74 |
Sep15 |
120426 |
0.071 |
0.151 |
0.071 |
0.111 |
+0.035 |
17,136 |
191,943 |
+325 |
Dec15 |
120426 |
6.450 |
6.530 |
6.450 |
6.495 |
+0.040 |
22,613 |
176,284 |
-1,221 |
Mar16 |
120426 |
6.305 |
6.385 |
6.300 |
6.345 |
+0.040 |
13,764 |
101,128 |
+105 |
Jun16 |
120426 |
6.140 |
6.225 |
6.140 |
6.180 |
+0.040 |
8,861 |
101,132 |
-526 |
Sep16 |
120426 |
5.980 |
6.065 |
5.980 |
6.020 |
+0.040 |
6,460 |
80,853 |
-682 |
Total Volume and Open Interest |
1,165,874 |
8,698,761 |
+16,091 |
30 Day Federal Funds(CBOT) |
Apr12 |
120426 |
99.863 |
99.863 |
99.860 |
99.863 |
unch |
2,857 |
44,162 |
-1,535 |
May12 |
120426 |
99.865 |
99.870 |
99.860 |
99.865 |
unch |
8,472 |
53,902 |
-2,508 |
Jun12 |
120426 |
99.865 |
99.865 |
99.860 |
99.865 |
unch |
3,302 |
38,935 |
-1,751 |
Jul12 |
120426 |
99.855 |
99.855 |
99.850 |
99.855 |
unch |
3,001 |
44,640 |
-1,267 |
Aug12 |
120426 |
99.850 |
99.855 |
99.850 |
99.855 |
unch |
1,178 |
34,634 |
-88 |
Sep12 |
120426 |
99.845 |
99.850 |
99.845 |
99.850 |
unch |
3,434 |
30,217 |
-270 |
Total Volume and Open Interest |
40,506 |
523,564 |
-1,856 |
30 Day Fed Funds(e-CBOT) |
3-Mth Euro-Yen(CME) |
Jun12 |
120426 |
99.673 |
99.673 |
99.673 |
99.673 |
unch |
0 |
258 |
+0 |
Sep12 |
120426 |
99.673 |
99.673 |
99.673 |
99.673 |
unch |
|
|
|
Dec12 |
120426 |
99.675 |
99.675 |
99.675 |
99.675 |
+0.003 |
|
|
|
Mar13 |
120426 |
99.675 |
99.675 |
99.675 |
99.675 |
+0.003 |
|
|
|
Jun13 |
120426 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
|
|
|
Sep13 |
120426 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
|
|
|
Dec13 |
120426 |
99.655 |
99.655 |
99.655 |
99.655 |
unch |
|
|
|
Mar14 |
120426 |
99.655 |
99.655 |
99.655 |
99.655 |
unch |
|
|
|
Jun14 |
120426 |
99.515 |
99.515 |
99.515 |
99.515 |
unch |
|
|
|
Sep14 |
120426 |
99.375 |
99.375 |
99.375 |
99.375 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
258 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun12 |
120426 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
2,547 |
+0 |
Sep12 |
120426 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
797 |
+0 |
Dec12 |
120426 |
99.68 |
99.68 |
99.68 |
99.68 |
+0.00 |
0 |
519 |
+0 |
Mar13 |
120426 |
99.68 |
99.68 |
99.68 |
99.68 |
+0.00 |
0 |
181 |
+0 |
Jun13 |
120426 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
217 |
+0 |
Sep13 |
120426 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
325 |
+0 |
Dec13 |
120426 |
99.65 |
99.65 |
99.65 |
99.65 |
unch |
0 |
564 |
+0 |
Mar14 |
120426 |
99.65 |
99.65 |
99.65 |
99.65 |
unch |
74 |
75 |
+75 |
Total Volume and Open Interest |
74 |
5,225 |
+75 |
Japanese Gov't Bonds(SGX) |
Jun12 |
120426 |
142.79 |
142.90 |
142.73 |
142.90 |
+0.12 |
2,529 |
21,796 |
+885 |
Sep12 |
120426 |
142.44 |
142.44 |
142.44 |
142.44 |
+0.12 |
0 |
6 |
+0 |
Dec12 |
120426 |
141.31 |
141.31 |
141.31 |
141.31 |
+0.12 |
0 |
4 |
+0 |
Total Volume and Open Interest |
2,529 |
21,806 |
+885 |
Euro-Bund(EUREX) |
Jun12 |
120426 |
140.39 |
141.07 |
140.20 |
140.92 |
+0.72 |
832,015 |
906,485 |
-6,620 |
Sep12 |
120426 |
139.01 |
139.63 |
139.01 |
139.59 |
+0.73 |
103 |
8,373 |
+16 |
Dec12 |
120426 |
139.42 |
139.42 |
139.42 |
139.42 |
+0.72 |
|
|
|
Total Volume and Open Interest |
832,118 |
914,858 |
-6,604 |
Euro-Bobl(EUREX) |
Jun12 |
120426 |
124.88 |
125.21 |
124.81 |
125.16 |
+0.38 |
389,246 |
793,963 |
-35,555 |
Sep12 |
120426 |
125.16 |
125.38 |
125.15 |
125.38 |
+0.42 |
1,324 |
2,164 |
+1,253 |
Dec12 |
120426 |
125.11 |
125.11 |
125.11 |
125.11 |
+0.38 |
|
|
|
Total Volume and Open Interest |
390,570 |
796,127 |
-34,302 |
3-Mth Euribor(EUREX) |
Jun12 |
120426 |
99.370 |
99.370 |
99.370 |
99.370 |
+0.025 |
0 |
1,477 |
+0 |
Sep12 |
120426 |
99.405 |
99.405 |
99.405 |
99.405 |
+0.040 |
200 |
1,234 |
-100 |
Dec12 |
120426 |
99.355 |
99.390 |
99.355 |
99.390 |
+0.050 |
500 |
1,339 |
+499 |
Total Volume and Open Interest |
700 |
5,601 |
+399 |
Long Gilt(LIFFE) |
Jun12 |
120426 |
115~07 |
116~01 |
115~03 |
115~25 |
+0~16 |
174,129 |
303,587 |
-2,076 |
Sep12 |
120426 |
114~25 |
114~25 |
114~25 |
114~25 |
+0~16 |
0 |
24 |
+0 |
Total Volume and Open Interest |
174,129 |
303,611 |
-2,076 |
3-Mth Short Sterling(LIFFE) |
Jun12 |
120426 |
99.00 |
99.01 |
98.99 |
99.01 |
+0.01 |
65,374 |
248,852 |
-1,052 |
Sep12 |
120426 |
98.99 |
99.01 |
98.98 |
99.01 |
+0.02 |
80,596 |
276,350 |
-8,673 |
Dec12 |
120426 |
98.97 |
99.01 |
98.96 |
99.00 |
+0.03 |
92,565 |
246,477 |
+4,236 |
Mar13 |
120426 |
98.96 |
99.01 |
98.94 |
98.99 |
+0.04 |
94,462 |
245,585 |
-481 |
Jun13 |
120426 |
98.91 |
98.98 |
98.90 |
98.96 |
+0.05 |
128,929 |
256,701 |
+3,136 |
Sep13 |
120426 |
98.86 |
98.93 |
98.85 |
98.91 |
+0.05 |
142,777 |
230,816 |
+1,225 |
Total Volume and Open Interest |
984,155 |
2,156,954 |
-6,746 |
3-Mth Euribor(LIFFE) |
Jun12 |
120426 |
99.345 |
99.380 |
99.340 |
99.370 |
+0.025 |
105,408 |
571,172 |
-2,249 |
Sep12 |
120426 |
99.365 |
99.415 |
99.355 |
99.405 |
+0.040 |
145,910 |
514,979 |
-2,338 |
Dec12 |
120426 |
99.340 |
99.405 |
99.330 |
99.390 |
+0.050 |
147,339 |
398,161 |
+975 |
Total Volume and Open Interest |
967,707 |
3,263,843 |
-15,595 |
3-Mth Aus T-Bills(SFE) |
Jun12 |
120426 |
96.10 |
96.14 |
96.08 |
96.11 |
unch |
45,611 |
178,533 |
+1,063 |
Sep12 |
120426 |
96.36 |
96.41 |
96.33 |
96.37 |
-0.02 |
49,741 |
156,375 |
+3,394 |
Dec12 |
120426 |
96.44 |
96.51 |
96.42 |
96.45 |
-0.05 |
37,759 |
113,889 |
+7,039 |
Mar13 |
120426 |
96.43 |
96.49 |
96.41 |
96.42 |
-0.06 |
13,366 |
68,351 |
-834 |
Jun13 |
120426 |
96.35 |
96.41 |
96.33 |
96.34 |
-0.06 |
6,993 |
59,434 |
-1,114 |
Sep13 |
120426 |
96.27 |
96.31 |
96.25 |
96.26 |
-0.06 |
3,151 |
42,068 |
+292 |
Dec13 |
120426 |
96.18 |
96.23 |
96.17 |
96.17 |
-0.06 |
3,192 |
28,373 |
+415 |
Mar14 |
120426 |
96.13 |
96.16 |
96.10 |
96.11 |
-0.05 |
1,772 |
16,425 |
-191 |
Jun14 |
120426 |
96.04 |
96.04 |
96.03 |
96.03 |
-0.05 |
10 |
1,001 |
+10 |
Sep14 |
120426 |
95.96 |
95.97 |
95.96 |
95.97 |
-0.04 |
20 |
531 |
+10 |
Total Volume and Open Interest |
161,615 |
665,297 |
+10,084 |
10-Year Aus T-Bonds(SFE) |
Jun12 |
120426 |
96.30 |
96.38 |
96.29 |
96.33 |
-0.06 |
72,039 |
377,896 |
+4,127 |
Sep12 |
120426 |
96.33 |
96.33 |
96.33 |
96.33 |
-0.06 |
|
|
|
Total Volume and Open Interest |
72,039 |
377,896 |
+4,127 |
3-Year Aus T-Bonds(SFE) |
Jun12 |
120426 |
96.92 |
96.98 |
96.90 |
96.94 |
-0.04 |
255,934 |
436,591 |
+30,300 |
Sep12 |
120426 |
96.94 |
96.94 |
96.94 |
96.94 |
-0.04 |
|
|
|
Total Volume and Open Interest |
255,934 |
436,591 |
+30,300 |
Gold(CMX) |
Apr12 |
120426 |
1658.3 |
1659.6 |
1658.3 |
1659.6 |
+18.2 |
123 |
128 |
-136 |
Jun12 |
120426 |
1644.5 |
1662.0 |
1642.5 |
1660.5 |
+18.2 |
107,793 |
215,765 |
-4,375 |
Aug12 |
120426 |
1647.4 |
1663.5 |
1647.4 |
1662.9 |
+18.3 |
5,592 |
42,652 |
-494 |
Oct12 |
120426 |
1649.4 |
1665.0 |
1649.4 |
1665.0 |
+18.4 |
1,629 |
11,959 |
+54 |
Dec12 |
120426 |
1651.0 |
1668.0 |
1651.0 |
1667.1 |
+18.4 |
433 |
37,698 |
-156 |
Feb13 |
120426 |
1656.2 |
1669.5 |
1656.2 |
1669.2 |
+18.4 |
1,532 |
15,305 |
+1,110 |
Apr13 |
120426 |
1669.5 |
1671.2 |
1669.5 |
1671.2 |
+18.4 |
185 |
11,534 |
+62 |
Jun13 |
120426 |
1668.0 |
1673.4 |
1668.0 |
1673.4 |
+18.4 |
61 |
11,149 |
+25 |
Aug13 |
120426 |
1675.8 |
1675.8 |
1675.8 |
1675.8 |
+18.4 |
76 |
1,230 |
+24 |
Oct13 |
120426 |
1678.3 |
1678.3 |
1678.3 |
1678.3 |
+18.4 |
26 |
32 |
+25 |
Dec13 |
120426 |
1678.5 |
1681.0 |
1678.5 |
1681.0 |
+18.5 |
104 |
8,415 |
+46 |
Feb14 |
120426 |
1684.1 |
1684.1 |
1684.1 |
1684.1 |
+18.4 |
0 |
6 |
+0 |
Total Volume and Open Interest |
118,387 |
395,389 |
-3,902 |
Silver(CMX) |
May12 |
120426 |
3068.5 |
3126.0 |
3059.5 |
3120.7 |
+85.1 |
47,067 |
24,659 |
-3,259 |
Jul12 |
120426 |
3074.5 |
3133.5 |
3067.0 |
3127.6 |
+85.1 |
21,937 |
48,456 |
+2,530 |
Sep12 |
120426 |
3084.5 |
3137.5 |
3075.5 |
3133.4 |
+85.2 |
1,020 |
7,206 |
+186 |
Dec12 |
120426 |
3088.5 |
3140.0 |
3088.5 |
3140.0 |
+85.4 |
970 |
18,324 |
-91 |
Mar13 |
120426 |
3100.0 |
3144.5 |
3100.0 |
3142.8 |
+85.4 |
82 |
2,643 |
-13 |
May13 |
120426 |
3146.5 |
3146.5 |
3143.5 |
3143.5 |
+85.7 |
223 |
1,552 |
+37 |
Jul13 |
120426 |
3143.6 |
3143.6 |
3143.6 |
3143.6 |
+85.7 |
74 |
3,018 |
+19 |
Total Volume and Open Interest |
72,574 |
122,325 |
-402 |
Platinum(NYMEX) |
Jul12 |
120426 |
1553.6 |
1574.2 |
1552.5 |
1570.2 |
+22.9 |
8,821 |
38,918 |
+125 |
Oct12 |
120426 |
1564.6 |
1574.4 |
1560.9 |
1573.8 |
+23.1 |
44 |
1,740 |
+39 |
Jan13 |
120426 |
1563.4 |
1575.8 |
1563.4 |
1575.8 |
+23.1 |
2 |
144 |
+2 |
Apr13 |
120426 |
1575.8 |
1575.8 |
1575.8 |
1575.8 |
+23.1 |
|
|
|
Total Volume and Open Interest |
8,880 |
40,823 |
+169 |
Palladium(NYMEX) |
Jun12 |
120426 |
662.00 |
674.80 |
656.25 |
672.65 |
+17.55 |
3,331 |
19,991 |
-48 |
Sep12 |
120426 |
670.00 |
674.40 |
663.40 |
674.40 |
+17.50 |
80 |
1,483 |
+69 |
Dec12 |
120426 |
669.00 |
675.85 |
669.00 |
675.85 |
+17.60 |
0 |
36 |
+0 |
Total Volume and Open Interest |
3,411 |
21,513 |
+21 |
Copper(CMX) |
May12 |
120426 |
370.90 |
378.50 |
368.85 |
376.70 |
+6.70 |
54,384 |
25,946 |
-6,389 |
Jul12 |
120426 |
371.75 |
379.20 |
369.60 |
377.35 |
+6.60 |
31,627 |
69,507 |
+1,245 |
Sep12 |
120426 |
372.15 |
379.70 |
370.40 |
378.00 |
+6.50 |
14,737 |
35,840 |
+1,410 |
Dec12 |
120426 |
372.00 |
380.25 |
372.00 |
378.65 |
+6.45 |
2,853 |
12,932 |
+1,205 |
Mar13 |
120426 |
377.10 |
379.20 |
377.10 |
379.20 |
+6.30 |
193 |
2,676 |
+131 |
Total Volume and Open Interest |
106,938 |
159,256 |
-585 |
DJIA Index(CBOT) |
Jun12 |
120426 |
13035 |
13165 |
13010 |
13160 |
+120 |
316 |
11,421 |
+67 |
Sep12 |
120426 |
13090 |
13090 |
12970 |
13090 |
+120 |
0 |
2 |
+0 |
Dec12 |
120426 |
13009 |
13009 |
12889 |
13009 |
+120 |
0 |
1 |
+0 |
Mar13 |
120426 |
12942 |
12942 |
12822 |
12942 |
+120 |
|
|
|
Total Volume and Open Interest |
316 |
11,424 |
+67 |
E-mini DJIA Index(CBOT) |
Jun12 |
120426 |
13041 |
13172 |
12998 |
13160 |
+120 |
110,151 |
100,476 |
+3,387 |
Sep12 |
120426 |
13025 |
13100 |
13025 |
13090 |
+120 |
2 |
173 |
-2 |
Dec12 |
120426 |
12942 |
13009 |
12942 |
13009 |
+120 |
0 |
34 |
+0 |
Mar13 |
120426 |
12942 |
12942 |
12942 |
12942 |
+120 |
|
|
|
Total Volume and Open Interest |
110,153 |
100,683 |
+3,385 |
S & P 500(CME) |
Jun12 |
120426 |
1387.00 |
1398.00 |
1381.10 |
1396.80 |
+9.60 |
5,970 |
235,438 |
-56 |
Sep12 |
120426 |
1379.50 |
1391.00 |
1376.80 |
1390.40 |
+9.60 |
486 |
2,244 |
-132 |
Dec12 |
120426 |
1380.00 |
1384.20 |
1370.20 |
1383.80 |
+9.60 |
235 |
3,444 |
+54 |
Mar13 |
120426 |
1377.80 |
1378.20 |
1364.20 |
1377.80 |
+9.60 |
|
|
|
Total Volume and Open Interest |
6,691 |
241,126 |
-134 |
S & P 500 E-Mini(Globex) |
Jun12 |
120426 |
1387.25 |
1398.25 |
1381.00 |
1396.75 |
+9.50 |
1,440,903 |
2,791,554 |
-16,741 |
Sep12 |
120426 |
1380.00 |
1391.50 |
1375.00 |
1390.50 |
+9.75 |
4,802 |
25,160 |
+1,686 |
Total Volume and Open Interest |
1,446,952 |
2,819,711 |
-14,342 |
NASDAQ 100(CME) |
Jun12 |
120426 |
2704.50 |
2727.00 |
2695.50 |
2720.30 |
+15.80 |
1,120 |
15,220 |
-281 |
Sep12 |
120426 |
2700.00 |
2718.00 |
2698.00 |
2714.50 |
+15.70 |
|
|
|
Dec12 |
120426 |
2707.80 |
2707.80 |
2692.00 |
2707.80 |
+15.80 |
|
|
|
Total Volume and Open Interest |
1,120 |
15,220 |
-281 |
NASDAQ 100 E-Mini(Globex) |
Jun12 |
120426 |
2704.50 |
2727.00 |
2695.00 |
2720.30 |
+15.80 |
265,558 |
415,394 |
-5,646 |
Sep12 |
120426 |
2701.00 |
2719.00 |
2701.00 |
2714.50 |
+15.70 |
23 |
711 |
+4 |
Total Volume and Open Interest |
265,584 |
416,133 |
-5,642 |
S & P Midcap 400(CME) |
Jun12 |
120426 |
993.50 |
993.50 |
983.00 |
992.60 |
+9.40 |
0 |
1,917 |
+0 |
Sep12 |
120426 |
989.60 |
989.60 |
989.60 |
989.60 |
+9.40 |
|
|
|
Dec12 |
120426 |
987.60 |
987.60 |
987.60 |
987.60 |
+9.40 |
|
|
|
Total Volume and Open Interest |
0 |
1,917 |
+0 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun12 |
120426 |
9630 |
9645 |
9525 |
9620 |
+10 |
2,836 |
41,814 |
-250 |
Sep12 |
120426 |
9555 |
9635 |
9555 |
9635 |
+10 |
|
|
|
Total Volume and Open Interest |
2,836 |
41,814 |
-250 |
Nikkei 225(SGX) |
Jun12 |
120426 |
9575 |
9640 |
9535 |
9560 |
+5 |
117,271 |
234,416 |
+6,510 |
Sep12 |
120426 |
9605 |
9605 |
9555 |
9555 |
+5 |
3 |
7,913 |
-1 |
Dec12 |
120426 |
9495 |
9495 |
9495 |
9495 |
+5 |
0 |
5,902 |
+0 |
Total Volume and Open Interest |
117,675 |
253,460 |
+6,486 |
CAC 40(EURONEXT) |
May12 |
120426 |
3176.5 |
3203.5 |
3134.5 |
3174.5 |
-3.0 |
130,735 |
400,843 |
+3,654 |
Jun12 |
120426 |
3153.0 |
3172.0 |
3110.0 |
3146.5 |
-3.0 |
380 |
30,545 |
+164 |
Jul12 |
120426 |
3138.5 |
3138.5 |
3138.5 |
3138.5 |
-3.0 |
|
|
|
Total Volume and Open Interest |
131,115 |
431,511 |
+3,818 |
Hang Seng Index(HKFE) |
Apr12 |
120426 |
20770 |
20861 |
20640 |
20858 |
+148 |
99,304 |
71,453 |
-9,920 |
May12 |
120426 |
20610 |
20695 |
20475 |
20693 |
+146 |
18,881 |
27,318 |
+14,340 |
Jun12 |
120426 |
20413 |
20503 |
20298 |
20503 |
+143 |
710 |
6,296 |
+177 |
Total Volume and Open Interest |
119,258 |
106,677 |
+4,737 |
DAX(EUREX) |
Jun12 |
120426 |
6705.5 |
6789.5 |
6647.0 |
6744.5 |
+24.0 |
146,806 |
167,914 |
-825 |
Sep12 |
120426 |
6725.0 |
6795.0 |
6662.5 |
6752.0 |
+23.5 |
211 |
3,476 |
+24 |
Dec12 |
120426 |
6697.5 |
6798.5 |
6670.0 |
6759.5 |
+24.0 |
43 |
399 |
+30 |
Total Volume and Open Interest |
147,060 |
171,789 |
-771 |
FT-SE 100(EURONEXT) |
Jun12 |
120426 |
5691.50 |
5737.00 |
5655.00 |
5709.00 |
+18.00 |
86,902 |
549,865 |
+1,226 |
Sep12 |
120426 |
5640.00 |
5668.00 |
5640.00 |
5668.00 |
+18.00 |
54 |
1,356 |
+1 |
Dec12 |
120426 |
5623.00 |
5647.00 |
5623.00 |
5647.00 |
+18.00 |
20 |
264 |
+0 |
Total Volume and Open Interest |
86,976 |
551,485 |
+1,227 |
SPI 200(SFE) |
Jun12 |
120426 |
4397.0 |
4414.0 |
4366.0 |
4381.0 |
+29.0 |
31,382 |
205,609 |
+2,864 |
Sep12 |
120426 |
4361.0 |
4383.0 |
4342.0 |
4349.0 |
+29.0 |
91 |
2,252 |
-1 |
Dec12 |
120426 |
4364.0 |
4364.0 |
4346.0 |
4353.0 |
+28.0 |
14 |
1,852 |
+0 |
Total Volume and Open Interest |
31,727 |
210,687 |
+3,035 |
GSCI(CME) |
May12 |
120426 |
678.30 |
682.50 |
678.00 |
682.00 |
+4.00 |
79 |
8,799 |
-16 |
Jun12 |
120426 |
683.00 |
683.75 |
679.00 |
683.00 |
+3.75 |
1 |
2 |
-1 |
Jul12 |
120426 |
679.50 |
680.00 |
675.75 |
679.50 |
+3.50 |
|
|
|
Total Volume and Open Interest |
80 |
8,801 |
-17 |
Reuters CCI(ICE) |
Jun12 |
120426 |
303.30 |
303.30 |
303.30 |
303.30 |
+1.20 |
|
|
|
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. |
|
|