|
MRCI's End of Day Prices |
Daily Futures Price Listing Wed June 06, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul12 |
120606 |
1353.50 |
1392.00 |
1352.75 |
1386.25 |
+36.75 |
76,619 |
230,453 |
-4,293 |
Aug12 |
120606 |
1332.25 |
1369.75 |
1332.25 |
1366.25 |
+33.75 |
6,583 |
48,523 |
+969 |
Sep12 |
120606 |
1302.00 |
1332.75 |
1302.00 |
1328.75 |
+26.25 |
2,628 |
23,868 |
+256 |
Nov12 |
120606 |
1276.75 |
1306.50 |
1275.50 |
1299.25 |
+22.25 |
48,474 |
252,046 |
+3,725 |
Jan13 |
120606 |
1282.00 |
1306.00 |
1279.50 |
1300.75 |
+21.25 |
4,068 |
54,002 |
+1,058 |
Mar13 |
120606 |
1264.25 |
1285.00 |
1262.00 |
1280.75 |
+18.75 |
3,427 |
63,651 |
-114 |
May13 |
120606 |
1253.00 |
1270.00 |
1250.50 |
1265.50 |
+15.00 |
2,966 |
37,388 |
+699 |
Jul13 |
120606 |
1258.00 |
1271.25 |
1253.00 |
1266.50 |
+13.50 |
3,241 |
34,315 |
+350 |
Aug13 |
120606 |
1256.00 |
1256.00 |
1247.00 |
1256.00 |
+9.00 |
22 |
184 |
+9 |
Sep13 |
120606 |
1208.25 |
1216.75 |
1207.75 |
1216.75 |
+9.00 |
19 |
274 |
+5 |
Nov13 |
120606 |
1172.25 |
1185.25 |
1170.25 |
1182.75 |
+10.00 |
854 |
18,157 |
+348 |
Jan14 |
120606 |
1183.50 |
1189.75 |
1179.25 |
1189.75 |
+10.50 |
0 |
160 |
+0 |
Mar14 |
120606 |
1186.00 |
1186.00 |
1176.00 |
1186.00 |
+10.00 |
0 |
3 |
+0 |
May14 |
120606 |
1186.00 |
1186.00 |
1176.00 |
1186.00 |
+10.00 |
|
|
|
Total Volume and Open Interest |
148,901 |
763,614 |
+3,012 |
Soybean Meal(CBOT) |
Jul12 |
120606 |
401.30 |
416.50 |
399.90 |
414.60 |
+14.60 |
34,704 |
104,195 |
-1,644 |
Aug12 |
120606 |
390.70 |
405.00 |
390.40 |
403.10 |
+12.40 |
3,419 |
20,745 |
+294 |
Sep12 |
120606 |
379.30 |
391.30 |
379.00 |
388.90 |
+10.20 |
1,338 |
18,534 |
+442 |
Oct12 |
120606 |
370.80 |
379.60 |
370.00 |
377.20 |
+7.10 |
784 |
13,570 |
+142 |
Dec12 |
120606 |
366.80 |
377.00 |
366.70 |
373.60 |
+6.90 |
12,153 |
48,828 |
+3,930 |
Jan13 |
120606 |
365.20 |
371.50 |
363.60 |
370.50 |
+6.90 |
516 |
6,172 |
+295 |
Mar13 |
120606 |
353.70 |
360.00 |
353.70 |
359.30 |
+5.60 |
296 |
8,660 |
-42 |
May13 |
120606 |
348.70 |
353.00 |
347.70 |
351.80 |
+3.50 |
206 |
6,666 |
-9 |
Jul13 |
120606 |
350.30 |
352.50 |
347.50 |
351.30 |
+3.20 |
278 |
6,217 |
+31 |
Aug13 |
120606 |
348.30 |
348.30 |
345.10 |
348.30 |
+3.20 |
23 |
272 |
+16 |
Total Volume and Open Interest |
54,155 |
239,714 |
+3,631 |
Soybean Oil(CBOT) |
Jul12 |
120606 |
48.62 |
49.65 |
48.60 |
49.25 |
+0.75 |
59,496 |
175,258 |
-1,722 |
Aug12 |
120606 |
48.81 |
49.87 |
48.81 |
49.47 |
+0.75 |
6,828 |
40,214 |
+1,299 |
Sep12 |
120606 |
49.16 |
50.10 |
48.94 |
49.68 |
+0.74 |
3,801 |
27,058 |
+504 |
Oct12 |
120606 |
49.35 |
50.27 |
49.14 |
49.88 |
+0.74 |
1,630 |
14,297 |
-214 |
Dec12 |
120606 |
49.62 |
50.69 |
49.62 |
50.28 |
+0.74 |
22,254 |
93,864 |
+807 |
Jan13 |
120606 |
50.52 |
50.85 |
49.79 |
50.55 |
+0.76 |
1,447 |
8,337 |
+492 |
Mar13 |
120606 |
50.05 |
51.15 |
50.05 |
50.86 |
+0.81 |
1,353 |
16,932 |
+223 |
May13 |
120606 |
50.41 |
51.33 |
50.41 |
51.07 |
+0.84 |
838 |
8,549 |
-26 |
Jul13 |
120606 |
50.98 |
51.52 |
50.37 |
51.23 |
+0.86 |
557 |
5,638 |
+152 |
Aug13 |
120606 |
51.18 |
51.18 |
50.32 |
51.18 |
+0.86 |
33 |
921 |
-3 |
Total Volume and Open Interest |
98,558 |
396,915 |
+1,507 |
Canola(WCE) |
Jul12 |
120606 |
608.6 |
612.9 |
607.7 |
608.2 |
+3.3 |
4,254 |
71,269 |
-1,648 |
Nov12 |
120606 |
559.9 |
568.1 |
559.9 |
561.3 |
+1.4 |
6,836 |
124,227 |
+790 |
Jan13 |
120606 |
565.4 |
571.8 |
565.4 |
566.7 |
+1.8 |
1,161 |
22,908 |
+42 |
Mar13 |
120606 |
569.7 |
576.1 |
569.7 |
571.3 |
+1.8 |
167 |
10,882 |
+106 |
May13 |
120606 |
570.9 |
577.6 |
570.9 |
573.4 |
+2.3 |
16 |
7,619 |
+6 |
Total Volume and Open Interest |
12,437 |
240,240 |
-704 |
Corn(CBOT) |
Jul12 |
120606 |
569.25 |
586.50 |
569.00 |
586.25 |
+18.75 |
91,835 |
448,342 |
-3,853 |
Sep12 |
120606 |
518.00 |
529.00 |
517.50 |
527.50 |
+11.50 |
32,849 |
200,999 |
+2,501 |
Dec12 |
120606 |
510.50 |
520.50 |
509.75 |
519.50 |
+11.75 |
51,645 |
371,134 |
+3,524 |
Mar13 |
120606 |
521.25 |
531.75 |
521.00 |
531.25 |
+12.25 |
9,440 |
58,568 |
+1,022 |
May13 |
120606 |
532.00 |
539.50 |
531.50 |
539.50 |
+12.50 |
1,037 |
13,136 |
+97 |
Jul13 |
120606 |
537.00 |
547.00 |
535.50 |
546.75 |
+11.25 |
3,072 |
36,421 |
+890 |
Sep13 |
120606 |
527.50 |
538.25 |
525.00 |
538.25 |
+13.25 |
522 |
2,518 |
+239 |
Dec13 |
120606 |
515.00 |
527.50 |
511.75 |
527.50 |
+12.50 |
1,451 |
41,421 |
+240 |
Mar14 |
120606 |
538.50 |
538.50 |
525.75 |
538.50 |
+12.75 |
9 |
807 |
+0 |
May14 |
120606 |
537.00 |
544.75 |
532.00 |
544.75 |
+12.75 |
0 |
255 |
+0 |
Total Volume and Open Interest |
191,934 |
1,177,925 |
+4,670 |
Wheat(CBOT) |
Jul12 |
120606 |
612.75 |
628.75 |
612.75 |
624.25 |
+11.00 |
68,065 |
177,117 |
-4,731 |
Sep12 |
120606 |
630.25 |
643.50 |
630.25 |
639.25 |
+8.75 |
31,047 |
72,861 |
+2,557 |
Dec12 |
120606 |
657.50 |
668.75 |
657.50 |
665.00 |
+8.00 |
29,140 |
121,775 |
-134 |
Mar13 |
120606 |
680.00 |
690.00 |
679.75 |
687.25 |
+7.50 |
6,475 |
25,397 |
+1,612 |
May13 |
120606 |
696.50 |
705.25 |
693.50 |
703.00 |
+9.50 |
2,049 |
8,141 |
+117 |
Jul13 |
120606 |
700.25 |
711.50 |
699.00 |
709.00 |
+10.00 |
8,643 |
16,442 |
+1,860 |
Total Volume and Open Interest |
145,931 |
429,816 |
+1,477 |
Wheat(KCBT) |
Jul12 |
120606 |
639.25 |
655.25 |
639.25 |
655.00 |
+17.00 |
13,383 |
69,993 |
+403 |
Sep12 |
120606 |
653.50 |
670.75 |
653.50 |
670.75 |
+17.25 |
5,551 |
31,098 |
+878 |
Dec12 |
120606 |
677.00 |
693.50 |
677.00 |
693.00 |
+18.50 |
4,400 |
30,326 |
+739 |
Mar13 |
120606 |
696.00 |
708.75 |
693.00 |
708.75 |
+19.25 |
1,098 |
7,055 |
+172 |
May13 |
120606 |
704.75 |
718.00 |
704.75 |
718.00 |
+19.50 |
1,114 |
4,261 |
+385 |
Jul13 |
120606 |
708.50 |
724.50 |
708.50 |
724.50 |
+17.50 |
2,182 |
4,353 |
+1,037 |
Total Volume and Open Interest |
27,747 |
147,517 |
+3,614 |
Wheat(MGE) |
Jul12 |
120606 |
729.00 |
748.00 |
728.50 |
744.00 |
+15.25 |
2,204 |
13,335 |
-569 |
Sep12 |
120606 |
732.75 |
744.75 |
730.00 |
742.50 |
+12.50 |
707 |
11,043 |
+39 |
Dec12 |
120606 |
742.00 |
752.25 |
741.50 |
749.50 |
+10.00 |
773 |
10,747 |
-60 |
Mar13 |
120606 |
751.25 |
758.75 |
748.00 |
755.75 |
+9.25 |
146 |
2,250 |
+39 |
May13 |
120606 |
764.50 |
764.50 |
761.75 |
763.25 |
+8.00 |
91 |
271 |
+22 |
Total Volume and Open Interest |
3,954 |
37,810 |
-506 |
Oats(CBOT) |
Jul12 |
120606 |
289.25 |
298.25 |
288.00 |
294.25 |
+5.25 |
530 |
5,365 |
-77 |
Sep12 |
120606 |
292.50 |
299.50 |
290.50 |
293.75 |
+2.00 |
61 |
2,098 |
-5 |
Dec12 |
120606 |
284.50 |
288.50 |
282.00 |
288.25 |
+4.50 |
158 |
4,117 |
+70 |
Mar13 |
120606 |
291.75 |
291.75 |
290.75 |
291.75 |
+1.00 |
0 |
43 |
+0 |
Total Volume and Open Interest |
749 |
11,623 |
-12 |
Rough Rice(CBOT) |
Jul12 |
120606 |
13.83 |
14.13 |
13.81 |
14.06 |
+0.26 |
1,632 |
8,918 |
-491 |
Sep12 |
120606 |
14.20 |
14.40 |
14.20 |
14.33 |
+0.26 |
885 |
4,977 |
+193 |
Nov12 |
120606 |
14.48 |
14.63 |
14.35 |
14.60 |
+0.25 |
554 |
1,266 |
+404 |
Jan13 |
120606 |
14.84 |
14.85 |
14.84 |
14.85 |
+0.25 |
0 |
76 |
+0 |
Total Volume and Open Interest |
3,071 |
15,263 |
+106 |
Live Cattle(CME) |
Jun12 |
120606 |
117.180 |
117.800 |
117.100 |
117.680 |
+0.545 |
16,447 |
25,640 |
-4,594 |
Aug12 |
120606 |
119.200 |
119.850 |
118.900 |
119.300 |
+0.100 |
21,657 |
141,564 |
+4,108 |
Oct12 |
120606 |
123.635 |
124.400 |
123.480 |
123.800 |
+0.100 |
7,107 |
77,599 |
-114 |
Dec12 |
120606 |
127.230 |
127.830 |
126.850 |
127.330 |
+0.180 |
5,015 |
51,564 |
+730 |
Feb13 |
120606 |
128.825 |
129.735 |
128.735 |
129.685 |
+0.585 |
1,888 |
21,056 |
+161 |
Apr13 |
120606 |
130.400 |
131.150 |
130.300 |
131.130 |
+0.180 |
685 |
8,305 |
+209 |
Total Volume and Open Interest |
52,992 |
327,963 |
+582 |
Feeder Cattle(CME) |
Aug12 |
120606 |
158.825 |
159.350 |
157.935 |
157.950 |
-1.235 |
3,069 |
22,321 |
-15 |
Sep12 |
120606 |
159.800 |
160.400 |
159.200 |
159.250 |
-0.750 |
642 |
5,661 |
+38 |
Oct12 |
120606 |
160.800 |
161.450 |
160.200 |
160.250 |
-0.750 |
445 |
5,182 |
+4 |
Nov12 |
120606 |
161.700 |
162.200 |
161.050 |
161.300 |
-0.775 |
337 |
2,989 |
+88 |
Jan13 |
120606 |
161.900 |
161.900 |
160.600 |
160.600 |
-1.000 |
135 |
1,907 |
+34 |
Mar13 |
120606 |
162.250 |
162.250 |
161.650 |
161.900 |
-0.150 |
26 |
225 |
+24 |
Apr13 |
120606 |
162.235 |
162.235 |
161.900 |
162.000 |
unch |
2 |
35 |
+2 |
Total Volume and Open Interest |
4,656 |
38,320 |
+175 |
Lean Hogs(CME) |
Jun12 |
120606 |
91.000 |
92.200 |
90.800 |
91.950 |
+0.850 |
9,318 |
18,847 |
-372 |
Jul12 |
120606 |
91.500 |
92.700 |
91.230 |
92.700 |
+1.120 |
21,112 |
68,561 |
-3,515 |
Aug12 |
120606 |
91.330 |
92.285 |
91.050 |
91.850 |
+0.300 |
13,421 |
53,696 |
+1,153 |
Oct12 |
120606 |
82.950 |
83.730 |
82.750 |
83.550 |
+0.600 |
9,239 |
51,419 |
+1,061 |
Dec12 |
120606 |
80.225 |
80.900 |
80.200 |
80.750 |
+0.100 |
3,877 |
41,747 |
+823 |
Feb13 |
120606 |
82.180 |
82.800 |
82.180 |
82.800 |
+0.370 |
2,492 |
15,795 |
+1,065 |
Apr13 |
120606 |
83.500 |
84.000 |
83.350 |
83.950 |
+0.250 |
1,235 |
9,797 |
+411 |
May13 |
120606 |
87.700 |
88.100 |
87.700 |
87.930 |
+0.430 |
62 |
479 |
+55 |
Total Volume and Open Interest |
61,354 |
267,203 |
+1,037 |
Class III Milk(CME) |
Jun12 |
120606 |
15.48 |
15.64 |
15.41 |
15.47 |
-0.06 |
254 |
4,479 |
-88 |
Jul12 |
120606 |
16.20 |
16.40 |
15.98 |
16.11 |
-0.09 |
290 |
4,312 |
+39 |
Aug12 |
120606 |
16.24 |
16.39 |
15.98 |
16.09 |
-0.08 |
196 |
3,428 |
+49 |
Sep12 |
120606 |
16.40 |
16.43 |
16.24 |
16.37 |
+0.12 |
66 |
2,955 |
-6 |
Oct12 |
120606 |
16.27 |
16.30 |
16.20 |
16.25 |
+0.05 |
61 |
2,494 |
+6 |
Total Volume and Open Interest |
924 |
23,528 |
+47 |
Cocoa(ICE) |
Jul12 |
120606 |
2159 |
2220 |
2133 |
2203 |
+40 |
14,939 |
57,087 |
-5,357 |
Sep12 |
120606 |
2159 |
2203 |
2131 |
2192 |
+26 |
14,235 |
47,355 |
+4,708 |
Dec12 |
120606 |
2173 |
2214 |
2146 |
2201 |
+19 |
2,819 |
31,467 |
+546 |
Mar13 |
120606 |
2187 |
2224 |
2165 |
2212 |
+16 |
1,115 |
31,531 |
-45 |
May13 |
120606 |
2203 |
2229 |
2183 |
2226 |
+14 |
193 |
11,255 |
+14 |
Jul13 |
120606 |
2220 |
2241 |
2198 |
2237 |
+11 |
474 |
4,756 |
+275 |
Sep13 |
120606 |
2233 |
2248 |
2233 |
2248 |
+10 |
84 |
1,621 |
-18 |
Total Volume and Open Interest |
33,859 |
189,048 |
+123 |
Coffee "C"(ICE) |
Jul12 |
120606 |
156.45 |
158.90 |
155.50 |
155.90 |
-0.30 |
12,435 |
62,249 |
-2,199 |
Sep12 |
120606 |
158.45 |
160.90 |
157.60 |
158.00 |
-0.45 |
7,554 |
46,006 |
+2,113 |
Dec12 |
120606 |
162.00 |
164.65 |
161.50 |
161.80 |
-0.55 |
2,505 |
30,097 |
+444 |
Mar13 |
120606 |
166.00 |
168.40 |
165.50 |
165.75 |
-0.55 |
1,676 |
12,043 |
+815 |
May13 |
120606 |
170.10 |
170.10 |
168.30 |
168.40 |
-0.65 |
268 |
4,002 |
+13 |
Jul13 |
120606 |
171.05 |
171.05 |
171.05 |
171.05 |
-0.65 |
213 |
3,174 |
+106 |
Total Volume and Open Interest |
24,677 |
158,830 |
+1,308 |
Orange Juice(ICE) |
Jul12 |
120606 |
116.55 |
118.40 |
114.80 |
116.60 |
+1.80 |
539 |
14,956 |
-140 |
Sep12 |
120606 |
118.25 |
120.00 |
116.45 |
118.30 |
+1.65 |
588 |
5,784 |
+274 |
Nov12 |
120606 |
118.35 |
121.25 |
118.00 |
119.85 |
+1.70 |
5 |
4,263 |
+1 |
Jan13 |
120606 |
121.30 |
121.30 |
121.30 |
121.30 |
+1.70 |
14 |
736 |
+13 |
Mar13 |
120606 |
123.70 |
123.70 |
123.70 |
123.70 |
+1.70 |
0 |
1,090 |
+0 |
May13 |
120606 |
125.85 |
125.85 |
125.85 |
125.85 |
+1.85 |
0 |
52 |
+0 |
Total Volume and Open Interest |
1,146 |
26,893 |
+148 |
Sugar #11(ICE) |
Jul12 |
120606 |
19.12 |
20.08 |
19.12 |
19.90 |
+0.84 |
52,467 |
295,160 |
-11,795 |
Oct12 |
120606 |
19.49 |
20.13 |
19.40 |
19.98 |
+0.61 |
35,297 |
213,228 |
+2,741 |
Mar13 |
120606 |
20.41 |
20.98 |
20.35 |
20.90 |
+0.55 |
19,395 |
115,214 |
+2,556 |
May13 |
120606 |
20.48 |
21.07 |
20.48 |
21.01 |
+0.52 |
5,994 |
38,420 |
-1,180 |
Jul13 |
120606 |
20.59 |
21.16 |
20.59 |
21.07 |
+0.45 |
13,842 |
46,653 |
+3,812 |
Oct13 |
120606 |
20.76 |
21.28 |
20.76 |
21.19 |
+0.38 |
2,083 |
27,297 |
-560 |
Mar14 |
120606 |
21.05 |
21.50 |
21.05 |
21.44 |
+0.33 |
1,110 |
21,891 |
+671 |
May14 |
120606 |
21.04 |
21.33 |
21.04 |
21.33 |
+0.28 |
55 |
5,341 |
+32 |
Total Volume and Open Interest |
130,277 |
774,069 |
-3,719 |
London Cocoa(LCE) |
Jul12 |
120606 |
1495 |
1524 |
1480 |
1519 |
+67 |
5,965 |
58,687 |
-213 |
Sep12 |
120606 |
1491 |
1514 |
1475 |
1508 |
+57 |
2,771 |
36,385 |
+634 |
Dec12 |
120606 |
1475 |
1497 |
1461 |
1494 |
+60 |
1,778 |
35,816 |
+640 |
Mar13 |
120606 |
1458 |
1478 |
1443 |
1476 |
+57 |
1,387 |
39,446 |
+278 |
May13 |
120606 |
1448 |
1480 |
1446 |
1477 |
+56 |
699 |
14,252 |
+344 |
Jul13 |
120606 |
1462 |
1486 |
1460 |
1484 |
+57 |
457 |
5,475 |
+110 |
Sep13 |
120606 |
1488 |
1488 |
1488 |
1488 |
+57 |
67 |
3,488 |
+100 |
Total Volume and Open Interest |
13,145 |
196,618 |
+2,155 |
London Sugar(LCE) |
Aug12 |
120606 |
556.00 |
572.60 |
554.50 |
569.50 |
+16.00 |
5,286 |
29,187 |
-237 |
Oct12 |
120606 |
531.90 |
545.40 |
531.90 |
542.70 |
+13.10 |
3,272 |
13,348 |
-216 |
Dec12 |
120606 |
535.40 |
547.70 |
535.40 |
545.90 |
+11.80 |
672 |
7,410 |
+121 |
Mar13 |
120606 |
545.70 |
558.00 |
545.70 |
556.30 |
+11.30 |
546 |
7,443 |
+88 |
May13 |
120606 |
554.80 |
563.10 |
554.80 |
562.00 |
+10.60 |
231 |
1,530 |
+111 |
Total Volume and Open Interest |
10,332 |
60,856 |
-116 |
Cotton(ICE) |
Jul12 |
120606 |
67.10 |
69.89 |
67.10 |
69.89 |
+3.00 |
15,999 |
82,017 |
-4,311 |
Oct12 |
120606 |
65.64 |
67.88 |
65.36 |
67.45 |
+2.09 |
55 |
219 |
-18 |
Dec12 |
120606 |
65.57 |
68.36 |
65.57 |
68.36 |
+3.00 |
15,946 |
102,407 |
+3,858 |
Mar13 |
120606 |
67.74 |
70.40 |
67.74 |
70.12 |
+2.58 |
2,688 |
10,733 |
+1,097 |
May13 |
120606 |
69.25 |
71.40 |
69.01 |
71.03 |
+2.20 |
680 |
3,026 |
-14 |
Jul13 |
120606 |
70.35 |
72.39 |
70.35 |
72.06 |
+2.01 |
712 |
4,335 |
+222 |
Total Volume and Open Interest |
36,112 |
203,711 |
+847 |
Lumber(CME) |
Jul12 |
120606 |
280.0 |
286.6 |
278.8 |
284.3 |
+4.6 |
329 |
3,962 |
-74 |
Sep12 |
120606 |
277.9 |
282.1 |
276.9 |
280.7 |
+2.2 |
222 |
3,279 |
+11 |
Nov12 |
120606 |
276.7 |
279.6 |
276.7 |
277.8 |
+2.0 |
25 |
1,056 |
+6 |
Jan13 |
120606 |
285.9 |
286.8 |
285.9 |
286.1 |
+2.2 |
2 |
228 |
+0 |
Total Volume and Open Interest |
579 |
8,631 |
-57 |
Crude Oil(NYM) |
Jul12 |
120606 |
84.12 |
86.27 |
84.03 |
85.02 |
+0.73 |
309,777 |
278,387 |
-1,386 |
Aug12 |
120606 |
84.46 |
86.53 |
84.36 |
85.33 |
+0.76 |
64,637 |
121,981 |
+856 |
Sep12 |
120606 |
84.70 |
86.80 |
84.70 |
85.64 |
+0.81 |
37,586 |
106,373 |
+3,620 |
Oct12 |
120606 |
85.24 |
87.05 |
85.21 |
85.95 |
+0.87 |
17,646 |
58,589 |
-34 |
Nov12 |
120606 |
85.11 |
87.25 |
85.11 |
86.25 |
+0.94 |
11,235 |
44,073 |
+356 |
Dec12 |
120606 |
85.27 |
87.54 |
85.27 |
86.53 |
+1.00 |
56,409 |
173,016 |
+1,214 |
Jan13 |
120606 |
85.90 |
87.72 |
85.90 |
86.79 |
+1.07 |
7,685 |
53,506 |
+444 |
Feb13 |
120606 |
86.76 |
87.81 |
86.51 |
86.96 |
+1.13 |
3,071 |
25,666 |
-588 |
Mar13 |
120606 |
86.88 |
87.69 |
86.55 |
87.06 |
+1.17 |
4,171 |
33,729 |
-237 |
Apr13 |
120606 |
86.88 |
87.38 |
86.88 |
87.12 |
+1.23 |
2,367 |
17,203 |
-314 |
May13 |
120606 |
86.22 |
87.80 |
86.22 |
87.19 |
+1.30 |
2,850 |
16,409 |
-240 |
Jun13 |
120606 |
86.00 |
87.88 |
86.00 |
87.25 |
+1.38 |
21,206 |
75,887 |
-1,028 |
Jul13 |
120606 |
87.25 |
87.25 |
87.25 |
87.25 |
+1.42 |
10,245 |
19,720 |
+737 |
Aug13 |
120606 |
87.20 |
87.20 |
87.20 |
87.20 |
+1.46 |
586 |
11,431 |
+38 |
Sep13 |
120606 |
87.17 |
87.17 |
87.17 |
87.17 |
+1.50 |
994 |
23,250 |
-235 |
Oct13 |
120606 |
87.14 |
87.14 |
87.14 |
87.14 |
+1.53 |
487 |
11,998 |
-287 |
Total Volume and Open Interest |
580,789 |
1,446,448 |
+2,125 |
e-miNY Crude Oil(NYM) |
Jun12 |
120521 |
91.350 |
92.600 |
90.825 |
92.575 |
+1.100 |
6,953 |
1,957 |
+42 |
Jul12 |
120606 |
84.200 |
86.275 |
84.025 |
85.025 |
+0.725 |
10,328 |
2,921 |
-276 |
Aug12 |
120606 |
84.475 |
86.525 |
84.425 |
85.325 |
+0.750 |
316 |
484 |
+74 |
Sep12 |
120606 |
84.925 |
86.775 |
84.925 |
85.650 |
+0.825 |
82 |
123 |
+7 |
Oct12 |
120606 |
86.600 |
86.600 |
85.950 |
85.950 |
+0.875 |
14 |
40 |
+12 |
Nov12 |
120606 |
85.675 |
87.050 |
85.675 |
86.250 |
+0.950 |
2 |
9 |
-1 |
Dec12 |
120606 |
86.200 |
87.100 |
86.200 |
86.525 |
+1.000 |
9 |
275 |
+0 |
Jan13 |
120606 |
86.800 |
86.800 |
86.800 |
86.800 |
+1.075 |
1 |
11 |
-1 |
Feb13 |
120606 |
86.950 |
86.950 |
86.950 |
86.950 |
+1.125 |
0 |
75 |
+0 |
Mar13 |
120606 |
87.050 |
87.050 |
87.050 |
87.050 |
+1.150 |
|
|
|
Total Volume and Open Interest |
10,752 |
4,126 |
-185 |
Heating Oil(NYM) |
Jul12 |
120606 |
262.70 |
269.40 |
262.60 |
267.17 |
+3.81 |
59,042 |
101,726 |
-2,842 |
Aug12 |
120606 |
263.55 |
270.05 |
263.53 |
267.89 |
+3.85 |
18,253 |
48,965 |
+1,336 |
Sep12 |
120606 |
264.63 |
271.15 |
264.48 |
269.03 |
+3.99 |
11,211 |
38,790 |
-489 |
Oct12 |
120606 |
266.37 |
272.23 |
266.37 |
270.34 |
+4.11 |
3,745 |
17,923 |
+770 |
Nov12 |
120606 |
269.07 |
273.33 |
269.07 |
271.64 |
+4.17 |
2,264 |
13,864 |
+171 |
Dec12 |
120606 |
268.63 |
274.80 |
268.63 |
272.84 |
+4.22 |
9,428 |
42,591 |
-656 |
Jan13 |
120606 |
274.14 |
275.82 |
272.21 |
274.06 |
+4.28 |
3,008 |
13,233 |
+166 |
Feb13 |
120606 |
274.51 |
276.19 |
273.06 |
274.44 |
+4.32 |
1,483 |
4,363 |
+46 |
Mar13 |
120606 |
273.65 |
275.99 |
273.65 |
274.18 |
+4.25 |
2,101 |
10,018 |
-207 |
Apr13 |
120606 |
273.58 |
275.17 |
271.11 |
273.35 |
+4.20 |
1,395 |
15,286 |
+55 |
May13 |
120606 |
277.00 |
278.44 |
276.34 |
276.49 |
+4.19 |
338 |
5,969 |
+86 |
Jun13 |
120606 |
276.31 |
277.53 |
275.75 |
275.80 |
+4.15 |
492 |
1,755 |
+166 |
Total Volume and Open Interest |
113,571 |
317,438 |
-902 |
Gasoline(NYMEX) |
Jul12 |
120606 |
267.72 |
272.63 |
267.70 |
269.03 |
+0.56 |
61,931 |
101,449 |
-1,194 |
Aug12 |
120606 |
261.32 |
265.96 |
261.32 |
263.16 |
+1.75 |
25,622 |
50,307 |
+3,925 |
Sep12 |
120606 |
255.41 |
260.59 |
255.41 |
258.39 |
+2.46 |
15,839 |
41,946 |
+592 |
Oct12 |
120606 |
243.32 |
245.33 |
242.08 |
243.42 |
+2.97 |
7,504 |
25,271 |
+1,263 |
Nov12 |
120606 |
237.89 |
242.07 |
236.93 |
240.44 |
+3.26 |
4,555 |
11,735 |
+59 |
Dec12 |
120606 |
235.20 |
240.81 |
235.20 |
239.08 |
+3.37 |
4,197 |
29,046 |
+816 |
Jan13 |
120606 |
238.86 |
240.51 |
237.43 |
238.94 |
+3.49 |
826 |
9,358 |
+258 |
Feb13 |
120606 |
239.10 |
240.75 |
238.74 |
240.05 |
+3.56 |
583 |
3,968 |
+171 |
Mar13 |
120606 |
241.94 |
241.94 |
241.94 |
241.94 |
+3.61 |
305 |
3,268 |
+157 |
Apr13 |
120606 |
255.94 |
255.94 |
255.94 |
255.94 |
+3.71 |
23 |
4,595 |
+5 |
Total Volume and Open Interest |
121,446 |
288,232 |
+6,074 |
e-miNY RBOB Gasoline(NYM) |
Jul12 |
120606 |
269.00 |
269.03 |
269.00 |
269.00 |
+0.50 |
|
|
|
Aug12 |
120606 |
263.20 |
263.20 |
263.16 |
263.20 |
+1.80 |
|
|
|
Sep12 |
120606 |
258.40 |
258.40 |
258.39 |
258.40 |
+2.50 |
|
|
|
Oct12 |
120606 |
243.40 |
243.42 |
243.40 |
243.40 |
+2.90 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Jul12 |
120606 |
2.446 |
2.487 |
2.397 |
2.421 |
-0.025 |
133,543 |
258,177 |
-7,002 |
Aug12 |
120606 |
2.489 |
2.534 |
2.449 |
2.474 |
-0.022 |
32,187 |
115,332 |
+2,121 |
Sep12 |
120606 |
2.545 |
2.579 |
2.494 |
2.521 |
-0.019 |
40,189 |
162,574 |
-7,998 |
Oct12 |
120606 |
2.624 |
2.664 |
2.584 |
2.613 |
-0.015 |
33,606 |
144,690 |
-3,089 |
Nov12 |
120606 |
2.865 |
2.903 |
2.830 |
2.863 |
-0.009 |
10,457 |
83,880 |
-156 |
Dec12 |
120606 |
3.157 |
3.195 |
3.124 |
3.160 |
-0.006 |
8,469 |
49,874 |
-248 |
Jan13 |
120606 |
3.306 |
3.341 |
3.276 |
3.309 |
-0.005 |
10,249 |
86,968 |
+833 |
Feb13 |
120606 |
3.340 |
3.358 |
3.296 |
3.327 |
-0.005 |
1,272 |
24,297 |
+123 |
Mar13 |
120606 |
3.290 |
3.338 |
3.277 |
3.306 |
-0.005 |
2,931 |
38,793 |
+236 |
Apr13 |
120606 |
3.280 |
3.324 |
3.263 |
3.292 |
-0.005 |
4,492 |
60,665 |
+216 |
May13 |
120606 |
3.312 |
3.354 |
3.297 |
3.327 |
-0.004 |
415 |
15,135 |
-14 |
Jun13 |
120606 |
3.372 |
3.398 |
3.343 |
3.370 |
-0.005 |
809 |
6,342 |
-380 |
Jul13 |
120606 |
3.432 |
3.446 |
3.390 |
3.417 |
-0.006 |
461 |
8,405 |
+8 |
Aug13 |
120606 |
3.450 |
3.460 |
3.423 |
3.434 |
-0.006 |
230 |
7,394 |
-24 |
Sep13 |
120606 |
3.431 |
3.465 |
3.411 |
3.437 |
-0.005 |
403 |
6,444 |
+12 |
Oct13 |
120606 |
3.495 |
3.505 |
3.449 |
3.476 |
-0.005 |
807 |
29,264 |
+70 |
Total Volume and Open Interest |
282,083 |
1,200,391 |
-14,989 |
Brent Crude Oil(ICE) |
Jul12 |
120606 |
98.90 |
101.39 |
98.71 |
100.64 |
+1.80 |
174,173 |
226,751 |
+2,417 |
Aug12 |
120606 |
98.30 |
100.86 |
98.26 |
100.13 |
+1.77 |
72,342 |
193,088 |
+6,536 |
Sep12 |
120606 |
98.00 |
100.51 |
97.94 |
99.77 |
+1.72 |
36,985 |
139,155 |
+4,452 |
Oct12 |
120606 |
97.80 |
100.06 |
97.60 |
99.35 |
+1.69 |
20,994 |
110,691 |
+439 |
Nov12 |
120606 |
97.34 |
99.80 |
97.31 |
99.13 |
+1.70 |
16,538 |
54,897 |
+615 |
Dec12 |
120606 |
97.44 |
99.62 |
97.24 |
98.93 |
+1.72 |
42,093 |
133,582 |
+1,382 |
Jan13 |
120606 |
96.88 |
99.35 |
96.85 |
98.73 |
+1.71 |
3,976 |
22,130 |
-599 |
Feb13 |
120606 |
97.15 |
99.13 |
97.15 |
98.53 |
+1.70 |
1,990 |
16,875 |
+57 |
Mar13 |
120606 |
96.93 |
98.88 |
96.84 |
98.35 |
+1.69 |
2,435 |
25,421 |
+136 |
Apr13 |
120606 |
98.17 |
98.17 |
98.17 |
98.17 |
+1.69 |
717 |
10,470 |
+58 |
May13 |
120606 |
98.00 |
98.00 |
97.80 |
97.97 |
+1.69 |
636 |
10,763 |
-7 |
Jun13 |
120606 |
96.36 |
98.37 |
96.05 |
97.75 |
+1.70 |
6,908 |
48,850 |
-422 |
Jul13 |
120606 |
97.56 |
97.56 |
97.56 |
97.56 |
+1.71 |
385 |
7,955 |
-190 |
Aug13 |
120606 |
97.34 |
97.34 |
97.34 |
97.34 |
+1.72 |
226 |
8,164 |
+161 |
Total Volume and Open Interest |
408,283 |
1,257,024 |
+14,084 |
Gas Oil(ICE) |
Jun12 |
120606 |
849.00 |
870.25 |
849.00 |
865.50 |
+17.50 |
28,567 |
76,855 |
-3,862 |
Jul12 |
120606 |
843.75 |
865.75 |
843.25 |
860.75 |
+17.25 |
67,502 |
115,026 |
+882 |
Aug12 |
120606 |
843.25 |
863.00 |
842.50 |
858.50 |
+16.50 |
21,221 |
64,535 |
+1,946 |
Sep12 |
120606 |
841.75 |
862.00 |
841.75 |
857.75 |
+16.00 |
13,686 |
62,481 |
+917 |
Oct12 |
120606 |
844.00 |
862.25 |
843.25 |
857.75 |
+16.00 |
8,377 |
38,231 |
-376 |
Nov12 |
120606 |
844.00 |
861.25 |
843.25 |
857.75 |
+16.00 |
4,620 |
17,791 |
+306 |
Dec12 |
120606 |
843.75 |
861.50 |
842.75 |
857.50 |
+16.00 |
10,462 |
58,177 |
-754 |
Jan13 |
120606 |
843.75 |
860.75 |
843.75 |
858.50 |
+16.50 |
974 |
21,956 |
+22 |
Feb13 |
120606 |
844.00 |
859.25 |
844.00 |
859.00 |
+16.75 |
1,118 |
11,225 |
-191 |
Mar13 |
120606 |
849.50 |
862.50 |
849.50 |
859.00 |
+16.75 |
1,024 |
14,619 |
+503 |
Total Volume and Open Interest |
160,883 |
578,907 |
+439 |
Ethanol(CBOT) |
Jun12 |
120605 |
2.004 |
2.004 |
2.003 |
2.003 |
-0.007 |
73 |
55 |
-84 |
Jul12 |
120606 |
2.049 |
2.063 |
2.045 |
2.052 |
+0.021 |
183 |
1,571 |
-33 |
Aug12 |
120606 |
2.039 |
2.053 |
2.034 |
2.041 |
+0.020 |
244 |
2,232 |
-43 |
Sep12 |
120606 |
1.987 |
2.006 |
1.980 |
1.997 |
+0.022 |
206 |
1,477 |
-23 |
Oct12 |
120606 |
1.942 |
1.950 |
1.935 |
1.946 |
+0.022 |
105 |
1,544 |
-15 |
Nov12 |
120606 |
1.915 |
1.927 |
1.900 |
1.908 |
+0.010 |
106 |
1,800 |
-15 |
Dec12 |
120606 |
1.918 |
1.919 |
1.900 |
1.911 |
+0.013 |
132 |
1,275 |
+9 |
Jan13 |
120606 |
1.924 |
1.924 |
1.900 |
1.911 |
+0.009 |
51 |
1,397 |
+37 |
Total Volume and Open Interest |
1,169 |
12,680 |
-89 |
WTI Crude Oil(ICE) |
Jul12 |
120606 |
84.31 |
86.26 |
84.20 |
85.02 |
+0.73 |
50,319 |
60,790 |
-314 |
Aug12 |
120606 |
84.55 |
86.50 |
84.48 |
85.33 |
+0.76 |
14,875 |
46,105 |
+2,353 |
Sep12 |
120606 |
85.52 |
86.68 |
85.25 |
85.64 |
+0.81 |
9,154 |
32,553 |
+1,237 |
Oct12 |
120606 |
85.00 |
87.03 |
85.00 |
85.95 |
+0.87 |
5,204 |
14,732 |
-337 |
Nov12 |
120606 |
85.15 |
87.27 |
85.15 |
86.25 |
+0.94 |
4,377 |
14,218 |
-733 |
Dec12 |
120606 |
86.05 |
87.51 |
86.00 |
86.53 |
+1.00 |
14,275 |
85,224 |
+419 |
Jan13 |
120606 |
86.88 |
87.59 |
86.79 |
86.79 |
+1.07 |
1,818 |
15,247 |
+489 |
Feb13 |
120606 |
87.00 |
87.68 |
86.96 |
86.96 |
+1.13 |
748 |
7,590 |
+93 |
Mar13 |
120606 |
87.05 |
87.78 |
87.02 |
87.06 |
+1.17 |
767 |
5,897 |
+143 |
Apr13 |
120606 |
87.12 |
87.12 |
87.12 |
87.12 |
+1.23 |
511 |
2,922 |
+107 |
May13 |
120606 |
87.19 |
87.19 |
87.19 |
87.19 |
+1.30 |
508 |
2,323 |
+118 |
Jun13 |
120606 |
86.94 |
87.74 |
86.94 |
87.25 |
+1.38 |
2,359 |
21,842 |
+188 |
Jul13 |
120606 |
87.25 |
87.25 |
87.25 |
87.25 |
+1.42 |
453 |
1,776 |
+251 |
Aug13 |
120606 |
87.20 |
87.20 |
87.20 |
87.20 |
+1.46 |
104 |
2,594 |
+17 |
Sep13 |
120606 |
87.17 |
87.17 |
87.17 |
87.17 |
+1.50 |
37 |
5,892 |
-1 |
Oct13 |
120606 |
87.14 |
87.14 |
87.14 |
87.14 |
+1.53 |
15 |
1,128 |
-4 |
Total Volume and Open Interest |
109,934 |
442,787 |
+2,828 |
US Dollar Index(ICE) |
Jun12 |
120606 |
82.820 |
82.905 |
82.170 |
82.380 |
-0.533 |
26,976 |
76,894 |
+1,220 |
Sep12 |
120606 |
83.170 |
83.300 |
82.595 |
82.780 |
-0.533 |
984 |
1,818 |
+266 |
Dec12 |
120606 |
83.220 |
83.220 |
83.220 |
83.220 |
-0.512 |
0 |
2 |
+0 |
Total Volume and Open Interest |
27,960 |
78,714 |
+1,486 |
Australian Dollar(CME) |
Jun12 |
120606 |
97.34 |
99.23 |
97.26 |
99.01 |
+1.70 |
130,078 |
144,827 |
-8,839 |
Sep12 |
120606 |
96.61 |
98.44 |
96.59 |
98.24 |
+1.65 |
8,742 |
11,870 |
+7,563 |
Dec12 |
120606 |
96.80 |
97.61 |
95.94 |
97.61 |
+1.67 |
0 |
64 |
+0 |
Total Volume and Open Interest |
138,820 |
156,765 |
-1,276 |
British Pound(CME) |
Jun12 |
120606 |
153.77 |
155.16 |
153.68 |
154.72 |
+1.04 |
65,087 |
175,637 |
-2,504 |
Sep12 |
120606 |
153.68 |
155.10 |
153.63 |
154.67 |
+1.04 |
736 |
6,543 |
+291 |
Dec12 |
120606 |
154.20 |
154.93 |
153.64 |
154.66 |
+1.02 |
0 |
75 |
+0 |
Total Volume and Open Interest |
65,823 |
182,261 |
-2,213 |
Canadian Dollar(CME) |
Jun12 |
120606 |
96.31 |
97.33 |
96.25 |
97.15 |
+0.90 |
107,601 |
113,422 |
-3,305 |
Sep12 |
120606 |
96.11 |
97.12 |
96.07 |
96.97 |
+0.90 |
4,004 |
11,025 |
+2,170 |
Dec12 |
120606 |
96.45 |
96.95 |
95.93 |
96.82 |
+0.89 |
324 |
5,356 |
+124 |
Mar13 |
120606 |
96.00 |
96.82 |
95.79 |
96.67 |
+0.88 |
91 |
615 |
+16 |
Total Volume and Open Interest |
112,020 |
130,716 |
-995 |
Japanese Yen(CME) |
Jun12 |
120606 |
126.98 |
127.21 |
126.14 |
126.35 |
-0.69 |
75,541 |
154,414 |
-2,001 |
Sep12 |
120606 |
127.11 |
127.36 |
126.31 |
126.49 |
-0.70 |
5,308 |
9,767 |
+3,879 |
Dec12 |
120606 |
126.68 |
127.41 |
126.68 |
126.70 |
-0.71 |
11 |
159 |
+8 |
Total Volume and Open Interest |
80,860 |
164,365 |
+1,886 |
Swiss Franc(CME) |
Jun12 |
120606 |
103.68 |
104.83 |
103.61 |
104.51 |
+0.87 |
38,134 |
68,417 |
-970 |
Sep12 |
120606 |
103.95 |
105.03 |
103.89 |
104.74 |
+0.85 |
625 |
1,342 |
+420 |
Dec12 |
120606 |
105.06 |
105.06 |
104.21 |
105.06 |
+0.85 |
0 |
4 |
+0 |
Total Volume and Open Interest |
38,759 |
69,766 |
-550 |
EuroFX(CME) |
Jun12 |
120606 |
124.52 |
125.87 |
124.41 |
125.46 |
+1.00 |
238,948 |
381,300 |
+218 |
Sep12 |
120606 |
124.61 |
125.96 |
124.52 |
125.56 |
+0.99 |
5,208 |
12,844 |
+1,049 |
Dec12 |
120606 |
124.84 |
126.00 |
124.75 |
125.71 |
+0.96 |
30 |
387 |
+14 |
Total Volume and Open Interest |
244,189 |
394,562 |
+1,279 |
Mexican Peso(CME) |
Jun12 |
120606 |
702.0 |
712.2 |
701.2 |
709.2 |
+7.8 |
46,277 |
131,332 |
-1,067 |
Jul12 |
120606 |
707.2 |
707.2 |
699.5 |
707.2 |
+7.8 |
|
|
|
Total Volume and Open Interest |
49,983 |
189,920 |
+2,266 |
Brazilian Real(CME) |
Jul12 |
120606 |
493.70 |
493.90 |
489.60 |
490.10 |
-2.50 |
12 |
2,306 |
+0 |
Aug12 |
120606 |
487.60 |
491.20 |
487.20 |
487.60 |
-2.45 |
0 |
10 |
+0 |
Sep12 |
120606 |
487.50 |
488.50 |
485.10 |
485.10 |
-2.40 |
145 |
3,754 |
+139 |
Oct12 |
120606 |
482.15 |
484.55 |
482.15 |
482.15 |
-2.40 |
|
|
|
Total Volume and Open Interest |
157 |
19,633 |
+139 |
30-Year T-Bonds(CBOT) |
Jun12 |
120606 |
150~290 |
151~070 |
149~010 |
149~110 |
-1~280 |
32,179 |
43,858 |
-5,973 |
Sep12 |
120606 |
150~110 |
150~200 |
148~130 |
148~240 |
-1~290 |
393,820 |
663,655 |
-7,258 |
Dec12 |
120606 |
151~120 |
151~220 |
149~120 |
149~230 |
-1~310 |
116 |
1,906 |
+42 |
Total Volume and Open Interest |
426,115 |
709,419 |
-13,189 |
10-Year T-Notes(CBOT) |
Jun12 |
120606 |
134~215 |
134~275 |
134~015 |
134~060 |
-0~195 |
55,905 |
81,062 |
-18,430 |
Sep12 |
120606 |
133~260 |
134~005 |
133~045 |
133~095 |
-0~205 |
1,017,836 |
1,812,476 |
-41,515 |
Dec12 |
120606 |
132~125 |
133~010 |
132~125 |
132~125 |
-0~205 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,073,741 |
1,893,541 |
-59,945 |
5-Year T-Notes(CBOT) |
Jun12 |
120606 |
124~039 |
124~050 |
124~004 |
124~011 |
-0~034 |
38,190 |
102,550 |
-7,375 |
Sep12 |
120606 |
124~013 |
124~026 |
123~103 |
123~110 |
-0~039 |
463,529 |
1,110,654 |
-18,955 |
Dec12 |
120606 |
123~045 |
123~045 |
123~006 |
123~006 |
-0~039 |
|
|
|
Total Volume and Open Interest |
501,719 |
1,213,204 |
-26,330 |
2 Year T-Notes(CBOT) |
Jun12 |
120606 |
110~035 |
110~035 |
110~030 |
110~031 |
-0~004 |
17,361 |
108,538 |
-7,250 |
Sep12 |
120606 |
110~031 |
110~032 |
110~026 |
110~027 |
-0~005 |
177,951 |
875,155 |
+10,847 |
Dec12 |
120606 |
109~093 |
109~098 |
109~093 |
109~093 |
-0~005 |
|
|
|
Total Volume and Open Interest |
195,312 |
983,693 |
+3,597 |
Eurodollars(CME) |
Jun12 |
120606 |
99.525 |
99.530 |
99.525 |
99.525 |
+0.003 |
48,414 |
922,803 |
-2,467 |
Sep12 |
120606 |
99.445 |
99.475 |
99.440 |
99.465 |
+0.025 |
104,477 |
910,775 |
-12,509 |
Dec12 |
120606 |
99.395 |
99.435 |
99.385 |
99.425 |
+0.035 |
112,705 |
942,838 |
-3,685 |
Mar13 |
120606 |
99.385 |
99.420 |
99.375 |
99.410 |
+0.030 |
121,189 |
658,442 |
-8,838 |
Jun13 |
120606 |
99.375 |
99.405 |
99.365 |
99.390 |
+0.020 |
97,650 |
728,945 |
-105 |
Sep13 |
120606 |
99.365 |
99.390 |
99.360 |
99.375 |
+0.010 |
119,400 |
605,564 |
-9,928 |
Dec13 |
120606 |
99.345 |
99.370 |
99.340 |
99.350 |
unch |
116,833 |
635,139 |
+15,961 |
Mar14 |
120606 |
99.325 |
99.350 |
99.310 |
99.320 |
-0.015 |
98,043 |
642,748 |
-430 |
Jun14 |
120606 |
99.275 |
99.300 |
99.250 |
99.265 |
-0.020 |
104,871 |
499,496 |
+4,242 |
Sep14 |
120606 |
99.215 |
99.230 |
99.170 |
99.190 |
-0.030 |
74,711 |
325,110 |
+358 |
Dec14 |
120606 |
99.110 |
99.130 |
99.065 |
99.080 |
-0.045 |
79,878 |
320,356 |
-6,098 |
Mar15 |
120606 |
99.020 |
99.035 |
98.960 |
98.980 |
-0.055 |
85,987 |
286,335 |
+2,500 |
Jun15 |
120606 |
0.601 |
0.616 |
0.526 |
0.551 |
-0.060 |
59,903 |
255,309 |
-9,870 |
Sep15 |
120606 |
0.476 |
0.486 |
0.391 |
0.416 |
-0.065 |
35,528 |
188,792 |
-1,687 |
Dec15 |
120606 |
0.336 |
0.346 |
0.241 |
0.266 |
-0.075 |
28,931 |
141,688 |
-4,822 |
Mar16 |
120606 |
0.201 |
0.216 |
0.111 |
0.136 |
-0.085 |
27,434 |
89,399 |
-370 |
Jun16 |
120606 |
0.066 |
0.081 |
6.525 |
0.001 |
-0.085 |
15,507 |
98,265 |
-849 |
Sep16 |
120606 |
6.480 |
6.500 |
6.390 |
6.420 |
-0.090 |
14,047 |
75,019 |
-997 |
Total Volume and Open Interest |
1,379,886 |
8,584,791 |
-38,194 |
30 Day Federal Funds(CBOT) |
Jun12 |
120606 |
99.842 |
99.842 |
99.840 |
99.842 |
unch |
2,440 |
44,910 |
-82 |
Jul12 |
120606 |
99.840 |
99.845 |
99.840 |
99.840 |
unch |
307 |
51,429 |
+63 |
Aug12 |
120606 |
99.840 |
99.845 |
99.835 |
99.840 |
unch |
1,895 |
45,119 |
+292 |
Sep12 |
120606 |
99.840 |
99.840 |
99.835 |
99.840 |
unch |
2,165 |
38,520 |
+92 |
Oct12 |
120606 |
99.835 |
99.840 |
99.835 |
99.840 |
unch |
1,263 |
51,204 |
-415 |
Nov12 |
120606 |
99.835 |
99.840 |
99.835 |
99.840 |
unch |
1,602 |
32,129 |
+927 |
Total Volume and Open Interest |
16,853 |
495,193 |
-788 |
30 Day Fed Funds(e-CBOT) |
3-Mth Euro-Yen(CME) |
Jun12 |
120606 |
99.670 |
99.670 |
99.670 |
99.670 |
unch |
0 |
263 |
+0 |
Sep12 |
120606 |
99.673 |
99.673 |
99.673 |
99.673 |
unch |
|
|
|
Dec12 |
120606 |
99.670 |
99.670 |
99.670 |
99.670 |
unch |
|
|
|
Mar13 |
120606 |
99.670 |
99.670 |
99.670 |
99.670 |
unch |
|
|
|
Jun13 |
120606 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
|
|
|
Sep13 |
120606 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
|
|
|
Dec13 |
120606 |
99.670 |
99.670 |
99.670 |
99.670 |
unch |
|
|
|
Mar14 |
120606 |
99.670 |
99.670 |
99.670 |
99.670 |
unch |
|
|
|
Jun14 |
120606 |
99.530 |
99.530 |
99.530 |
99.530 |
unch |
|
|
|
Sep14 |
120606 |
99.390 |
99.390 |
99.390 |
99.390 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
263 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun12 |
120606 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
2,542 |
+0 |
Sep12 |
120606 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
697 |
+0 |
Dec12 |
120606 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
519 |
+0 |
Mar13 |
120606 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
181 |
+0 |
Jun13 |
120606 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
206 |
+0 |
Sep13 |
120606 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
305 |
+0 |
Dec13 |
120606 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
384 |
+0 |
Mar14 |
120606 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
344 |
+0 |
Total Volume and Open Interest |
0 |
5,178 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun12 |
120606 |
143.53 |
143.67 |
143.34 |
143.55 |
+0.04 |
5,289 |
23,475 |
-532 |
Sep12 |
120606 |
143.28 |
143.51 |
143.17 |
143.39 |
+0.05 |
1,118 |
2,406 |
+882 |
Dec12 |
120606 |
142.26 |
142.26 |
142.26 |
142.26 |
+0.05 |
0 |
5 |
+0 |
Total Volume and Open Interest |
6,407 |
25,886 |
+350 |
Euro-Bund(EUREX) |
Jun12 |
120606 |
145.50 |
145.72 |
144.31 |
144.66 |
-1.10 |
755,352 |
488,279 |
-143,395 |
Sep12 |
120606 |
144.57 |
144.78 |
143.24 |
143.67 |
-1.19 |
405,275 |
552,338 |
+137,059 |
Dec12 |
120606 |
142.01 |
142.01 |
142.01 |
142.01 |
-1.77 |
1 |
16 |
+0 |
Total Volume and Open Interest |
1,160,628 |
1,040,633 |
-6,336 |
Euro-Bobl(EUREX) |
Jun12 |
120606 |
126.66 |
126.85 |
126.16 |
126.37 |
-0.40 |
529,985 |
389,579 |
-103,396 |
Sep12 |
120606 |
127.18 |
127.34 |
126.58 |
126.80 |
-0.48 |
286,879 |
392,436 |
+94,310 |
Dec12 |
120606 |
126.32 |
126.32 |
126.32 |
126.32 |
-0.40 |
|
|
|
Total Volume and Open Interest |
816,864 |
782,015 |
-9,086 |
3-Mth Euribor(EUREX) |
Jun12 |
120606 |
99.380 |
99.380 |
99.350 |
99.350 |
-0.025 |
207 |
1,809 |
-70 |
Sep12 |
120606 |
99.455 |
99.470 |
99.435 |
99.435 |
-0.015 |
519 |
1,963 |
+4 |
Dec12 |
120606 |
99.465 |
99.470 |
99.425 |
99.430 |
-0.030 |
12 |
942 |
+10 |
Total Volume and Open Interest |
738 |
6,566 |
-56 |
Long Gilt(LIFFE) |
Jun12 |
120606 |
121~06 |
121~12 |
120~21 |
120~25 |
-1~09 |
26,803 |
27,248 |
+0 |
Sep12 |
120606 |
120~00 |
120~10 |
119~16 |
119~22 |
-1~10 |
182,624 |
307,833 |
+0 |
Total Volume and Open Interest |
172,697 |
330,657 |
-4,424 |
3-Mth Short Sterling(LIFFE) |
Jun12 |
120606 |
99.03 |
99.04 |
99.02 |
99.04 |
+0.01 |
42,763 |
224,056 |
-6,848 |
Sep12 |
120606 |
99.06 |
99.06 |
99.03 |
99.06 |
+0.01 |
77,957 |
305,633 |
+857 |
Dec12 |
120606 |
99.10 |
99.11 |
99.06 |
99.09 |
+0.01 |
92,629 |
309,184 |
-11,880 |
Mar13 |
120606 |
99.16 |
99.16 |
99.10 |
99.13 |
unch |
111,866 |
308,959 |
+4,036 |
Jun13 |
120606 |
99.17 |
99.19 |
99.12 |
99.15 |
unch |
125,037 |
286,140 |
-13,570 |
Sep13 |
120606 |
99.18 |
99.19 |
99.12 |
99.15 |
unch |
113,812 |
299,967 |
-11,932 |
Total Volume and Open Interest |
875,527 |
2,590,961 |
-58,514 |
3-Mth Euribor(LIFFE) |
Jun12 |
120606 |
99.370 |
99.390 |
99.340 |
99.350 |
-0.025 |
61,278 |
524,113 |
-9,769 |
Sep12 |
120606 |
99.450 |
99.480 |
99.420 |
99.435 |
-0.015 |
40,148 |
517,034 |
+4,498 |
Dec12 |
120606 |
99.465 |
99.480 |
99.420 |
99.430 |
-0.030 |
22,428 |
472,534 |
+3,721 |
Total Volume and Open Interest |
277,081 |
3,526,847 |
-1,033 |
3-Mth Aus T-Bills(SFE) |
Jun12 |
120606 |
96.59 |
96.62 |
96.54 |
96.56 |
-0.03 |
55,094 |
87,241 |
-29,513 |
Sep12 |
120606 |
97.11 |
97.16 |
96.92 |
97.00 |
-0.10 |
57,421 |
212,789 |
-3,291 |
Dec12 |
120606 |
97.24 |
97.32 |
97.10 |
97.18 |
-0.06 |
33,319 |
182,209 |
+3,599 |
Mar13 |
120606 |
97.19 |
97.27 |
97.05 |
97.13 |
-0.05 |
12,811 |
105,594 |
+3,891 |
Jun13 |
120606 |
97.12 |
97.17 |
96.94 |
97.02 |
-0.05 |
5,287 |
73,540 |
+1,102 |
Sep13 |
120606 |
97.05 |
97.05 |
96.84 |
96.91 |
-0.04 |
3,751 |
56,100 |
+1,234 |
Dec13 |
120606 |
96.93 |
96.94 |
96.73 |
96.82 |
-0.03 |
4,674 |
38,170 |
+1,571 |
Mar14 |
120606 |
96.83 |
96.83 |
96.64 |
96.74 |
-0.03 |
2,953 |
25,918 |
+110 |
Jun14 |
120606 |
96.76 |
96.79 |
96.56 |
96.67 |
-0.02 |
1,099 |
5,069 |
+293 |
Sep14 |
120606 |
96.68 |
96.68 |
96.58 |
96.58 |
-0.03 |
60 |
996 |
+14 |
Total Volume and Open Interest |
176,514 |
788,085 |
-20,961 |
10-Year Aus T-Bonds(SFE) |
Jun12 |
120606 |
97.12 |
97.19 |
96.98 |
97.05 |
-0.07 |
63,969 |
383,927 |
-14,447 |
Sep12 |
120606 |
97.10 |
97.14 |
97.01 |
97.01 |
-0.06 |
47 |
246 |
+26 |
Total Volume and Open Interest |
64,016 |
384,173 |
-14,421 |
3-Year Aus T-Bonds(SFE) |
Jun12 |
120606 |
97.82 |
97.90 |
97.62 |
97.71 |
-0.10 |
229,054 |
539,935 |
+13,533 |
Sep12 |
120606 |
97.88 |
97.88 |
97.71 |
97.75 |
-0.10 |
340 |
635 |
+296 |
Total Volume and Open Interest |
229,394 |
540,570 |
+13,829 |
Gold(CMX) |
Jun12 |
120606 |
1619.7 |
1639.7 |
1616.5 |
1632.8 |
+17.6 |
2,134 |
2,190 |
-713 |
Aug12 |
120606 |
1618.5 |
1642.4 |
1614.4 |
1634.2 |
+17.3 |
135,236 |
234,852 |
-3,333 |
Oct12 |
120606 |
1621.8 |
1644.0 |
1619.8 |
1636.4 |
+17.3 |
929 |
15,557 |
+63 |
Dec12 |
120606 |
1622.7 |
1646.4 |
1619.9 |
1638.6 |
+17.2 |
2,073 |
72,424 |
+483 |
Feb13 |
120606 |
1632.5 |
1648.6 |
1623.0 |
1640.6 |
+17.1 |
899 |
20,726 |
+53 |
Apr13 |
120606 |
1630.0 |
1646.9 |
1630.0 |
1642.7 |
+17.2 |
208 |
13,332 |
+146 |
Jun13 |
120606 |
1636.5 |
1646.3 |
1629.7 |
1644.9 |
+17.2 |
176 |
15,123 |
+100 |
Aug13 |
120606 |
1647.2 |
1647.2 |
1647.2 |
1647.2 |
+17.2 |
0 |
1,386 |
+0 |
Oct13 |
120606 |
1649.7 |
1649.7 |
1649.7 |
1649.7 |
+17.2 |
0 |
447 |
+0 |
Dec13 |
120606 |
1650.0 |
1652.3 |
1638.4 |
1652.3 |
+17.2 |
254 |
9,138 |
+179 |
Feb14 |
120606 |
1655.0 |
1655.0 |
1655.0 |
1655.0 |
+17.2 |
0 |
6 |
+0 |
Apr14 |
120606 |
1657.7 |
1657.7 |
1657.7 |
1657.7 |
+17.2 |
0 |
1 |
+0 |
Total Volume and Open Interest |
146,038 |
423,433 |
-5,655 |
Silver(CMX) |
Jul12 |
120606 |
2847.5 |
2986.5 |
2841.0 |
2948.8 |
+108.3 |
32,417 |
56,142 |
-218 |
Sep12 |
120606 |
2857.0 |
2991.5 |
2848.0 |
2954.8 |
+108.5 |
1,264 |
13,416 |
-12 |
Dec12 |
120606 |
2855.0 |
2996.5 |
2855.0 |
2961.8 |
+108.8 |
1,742 |
18,274 |
+81 |
Mar13 |
120606 |
2962.0 |
2964.8 |
2962.0 |
2964.8 |
+109.1 |
101 |
3,404 |
+60 |
May13 |
120606 |
2963.5 |
2966.5 |
2962.0 |
2966.5 |
+109.3 |
15 |
2,121 |
+2 |
Jul13 |
120606 |
2908.0 |
2987.0 |
2908.0 |
2967.4 |
+108.8 |
42 |
3,082 |
+21 |
Sep13 |
120606 |
2991.0 |
2992.0 |
2967.4 |
2967.4 |
+108.8 |
0 |
1,750 |
+0 |
Total Volume and Open Interest |
35,824 |
116,104 |
+113 |
Platinum(NYMEX) |
Jul12 |
120606 |
1437.5 |
1470.4 |
1433.8 |
1469.2 |
+28.7 |
5,840 |
40,959 |
-51 |
Oct12 |
120606 |
1442.3 |
1474.9 |
1440.7 |
1474.0 |
+28.7 |
204 |
8,258 |
+94 |
Jan13 |
120606 |
1471.5 |
1477.9 |
1468.8 |
1477.2 |
+28.9 |
5 |
494 |
+3 |
Apr13 |
120606 |
1480.7 |
1480.7 |
1480.7 |
1480.7 |
+28.9 |
0 |
22 |
+0 |
Total Volume and Open Interest |
6,049 |
49,733 |
+46 |
Palladium(NYMEX) |
Jun12 |
120606 |
623.10 |
631.25 |
623.10 |
631.25 |
+13.20 |
28 |
173 |
-34 |
Sep12 |
120606 |
621.30 |
633.80 |
620.35 |
632.80 |
+13.00 |
1,878 |
22,377 |
-84 |
Dec12 |
120606 |
634.65 |
634.65 |
629.45 |
633.90 |
+13.00 |
2 |
157 |
+2 |
Total Volume and Open Interest |
1,926 |
22,723 |
-115 |
Copper(CMX) |
Jul12 |
120606 |
330.15 |
338.20 |
329.50 |
337.90 |
+9.00 |
65,442 |
80,850 |
-444 |
Sep12 |
120606 |
331.00 |
338.95 |
330.45 |
338.75 |
+8.90 |
17,253 |
31,334 |
-217 |
Dec12 |
120606 |
333.05 |
340.05 |
333.05 |
339.85 |
+8.85 |
3,262 |
23,052 |
-164 |
Mar13 |
120606 |
336.00 |
340.80 |
336.00 |
340.80 |
+8.80 |
999 |
6,488 |
-333 |
May13 |
120606 |
341.35 |
341.35 |
341.30 |
341.35 |
+8.85 |
204 |
1,183 |
+201 |
Total Volume and Open Interest |
87,543 |
153,238 |
-1,713 |
DJIA Index(CBOT) |
Jun12 |
120606 |
12183 |
12419 |
12173 |
12419 |
+293 |
89 |
19,449 |
-11 |
Sep12 |
120606 |
12154 |
12346 |
12154 |
12346 |
+295 |
1 |
27 |
+1 |
Dec12 |
120606 |
12271 |
12271 |
11976 |
12271 |
+295 |
0 |
1 |
+0 |
Mar13 |
120606 |
12204 |
12204 |
11909 |
12204 |
+295 |
|
|
|
Total Volume and Open Interest |
90 |
19,477 |
-10 |
E-mini DJIA Index(CBOT) |
Jun12 |
120606 |
12127 |
12422 |
12111 |
12419 |
+293 |
150,519 |
92,991 |
-3,543 |
Sep12 |
120606 |
12051 |
12346 |
12051 |
12346 |
+295 |
2,413 |
8,192 |
+2,031 |
Dec12 |
120606 |
12271 |
12271 |
12271 |
12271 |
+295 |
0 |
23 |
+0 |
Mar13 |
120606 |
12204 |
12204 |
12204 |
12204 |
+295 |
0 |
1 |
+0 |
Total Volume and Open Interest |
152,932 |
101,207 |
-1,512 |
S & P 500(CME) |
Jun12 |
120606 |
1285.00 |
1316.00 |
1283.30 |
1315.50 |
+30.40 |
18,331 |
261,143 |
+1,747 |
Sep12 |
120606 |
1287.30 |
1308.90 |
1286.50 |
1308.90 |
+30.50 |
6,613 |
19,647 |
+4,913 |
Dec12 |
120606 |
1302.40 |
1303.00 |
1302.40 |
1302.40 |
+30.40 |
2,273 |
9,294 |
+1,703 |
Mar13 |
120606 |
1296.00 |
1296.60 |
1296.00 |
1296.00 |
+30.40 |
0 |
150 |
+0 |
Total Volume and Open Interest |
27,222 |
290,248 |
+8,348 |
S & P 500 E-Mini(Globex) |
Jun12 |
120606 |
1285.25 |
1315.75 |
1283.00 |
1315.50 |
+30.50 |
2,338,973 |
2,960,597 |
-47,504 |
Sep12 |
120606 |
1278.75 |
1309.25 |
1276.50 |
1309.00 |
+30.50 |
74,542 |
158,933 |
+36,870 |
Total Volume and Open Interest |
2,414,747 |
3,127,788 |
-9,867 |
NASDAQ 100(CME) |
Jun12 |
120606 |
2491.80 |
2551.00 |
2488.00 |
2550.00 |
+61.20 |
563 |
22,812 |
+46 |
Sep12 |
120606 |
2498.00 |
2545.00 |
2498.00 |
2544.00 |
+61.20 |
35 |
109 |
+26 |
Dec12 |
120606 |
2537.80 |
2537.80 |
2475.50 |
2537.80 |
+62.30 |
|
|
|
Total Volume and Open Interest |
598 |
22,921 |
+72 |
NASDAQ 100 E-Mini(Globex) |
Jun12 |
120606 |
2490.30 |
2551.80 |
2487.00 |
2550.00 |
+61.20 |
283,657 |
387,063 |
-2,537 |
Sep12 |
120606 |
2484.50 |
2545.80 |
2481.50 |
2544.00 |
+61.20 |
1,757 |
3,202 |
+684 |
Total Volume and Open Interest |
285,416 |
390,285 |
-1,854 |
S & P Midcap 400(CME) |
Jun12 |
120606 |
908.00 |
922.30 |
907.50 |
922.30 |
+19.10 |
3 |
2,830 |
+2 |
Sep12 |
120606 |
919.40 |
919.40 |
900.10 |
919.40 |
+19.30 |
|
|
|
Dec12 |
120606 |
917.40 |
917.40 |
898.10 |
917.40 |
+19.30 |
|
|
|
Total Volume and Open Interest |
3 |
2,830 |
+2 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun12 |
120606 |
8455 |
8675 |
8410 |
8660 |
+205 |
16,965 |
28,436 |
-5,948 |
Sep12 |
120606 |
8485 |
8695 |
8435 |
8675 |
+205 |
13,222 |
11,448 |
+10,544 |
Total Volume and Open Interest |
30,187 |
39,884 |
+4,596 |
Nikkei 225(SGX) |
Jun12 |
120606 |
8375 |
8550 |
8350 |
8515 |
+115 |
166,980 |
235,643 |
-5,321 |
Sep12 |
120606 |
8370 |
8540 |
8345 |
8505 |
+115 |
20,952 |
33,855 |
+9,625 |
Dec12 |
120606 |
8445 |
8445 |
8445 |
8445 |
+115 |
4 |
5,910 |
+3 |
Total Volume and Open Interest |
188,304 |
281,965 |
+4,367 |
CAC 40(EURONEXT) |
Jun12 |
120606 |
3002.0 |
3069.0 |
2988.0 |
3046.5 |
+74.5 |
114,016 |
350,198 |
-10,834 |
Jul12 |
120606 |
2991.5 |
3057.5 |
2981.0 |
3035.5 |
+74.5 |
32,448 |
11,835 |
-198 |
Aug12 |
120606 |
3036.0 |
3036.0 |
3036.0 |
3036.0 |
+74.0 |
|
|
|
Total Volume and Open Interest |
146,465 |
362,228 |
-11,029 |
Hang Seng Index(HKFE) |
Jun12 |
120606 |
18296 |
18496 |
18220 |
18495 |
+386 |
80,892 |
106,651 |
-10,777 |
Jul12 |
120606 |
18266 |
18490 |
18231 |
18490 |
+380 |
1,016 |
1,723 |
+787 |
Total Volume and Open Interest |
82,261 |
112,074 |
-9,825 |
DAX(EUREX) |
Jun12 |
120606 |
6028.5 |
6136.0 |
5994.5 |
6101.0 |
+134.5 |
162,518 |
194,757 |
+899 |
Sep12 |
120606 |
6031.0 |
6139.0 |
6000.0 |
6105.0 |
+134.5 |
13,050 |
27,573 |
+8,206 |
Dec12 |
120606 |
6039.5 |
6141.0 |
6004.5 |
6108.5 |
+134.5 |
508 |
2,167 |
+85 |
Total Volume and Open Interest |
176,076 |
224,497 |
+9,190 |
FT-SE 100(EURONEXT) |
Jun12 |
120606 |
5275.00 |
5416.50 |
5265.00 |
5387.00 |
+133.50 |
166,761 |
592,701 |
+3,428 |
Sep12 |
120606 |
5235.00 |
5361.00 |
5235.00 |
5342.50 |
+134.00 |
773 |
18,593 |
+3,776 |
Dec12 |
120606 |
5270.50 |
5318.50 |
5242.00 |
5318.50 |
+133.00 |
42 |
345 |
+0 |
Total Volume and Open Interest |
167,576 |
611,639 |
+7,204 |
SPI 200(SFE) |
Jun12 |
120606 |
4044.0 |
4077.0 |
4023.0 |
4062.0 |
+8.0 |
31,190 |
225,334 |
+1,040 |
Sep12 |
120606 |
3998.0 |
4029.0 |
3998.0 |
4021.0 |
+9.0 |
722 |
4,443 |
-46 |
Dec12 |
120606 |
4008.0 |
4015.0 |
4008.0 |
4015.0 |
+11.0 |
600 |
4,052 |
+362 |
Total Volume and Open Interest |
32,512 |
235,416 |
+1,356 |
GSCI(CME) |
Jun12 |
120606 |
591.00 |
596.50 |
590.50 |
593.00 |
+9.40 |
710 |
8,788 |
+362 |
Jul12 |
120606 |
588.50 |
593.00 |
588.00 |
589.50 |
+8.25 |
55 |
460 |
+49 |
Aug12 |
120606 |
589.00 |
592.50 |
581.45 |
589.00 |
+7.50 |
|
|
|
Total Volume and Open Interest |
765 |
9,248 |
+411 |
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. |
|
|