|
MRCI's End of Day Prices |
Daily Futures Price Listing Thu June 07, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul12 |
120607 |
1386.00 |
1430.00 |
1383.25 |
1428.00 |
+41.75 |
81,935 |
224,549 |
-5,904 |
Aug12 |
120607 |
1364.75 |
1408.25 |
1362.50 |
1406.25 |
+40.00 |
12,047 |
50,197 |
+1,674 |
Sep12 |
120607 |
1329.50 |
1370.50 |
1329.50 |
1370.25 |
+41.50 |
2,902 |
23,839 |
-29 |
Nov12 |
120607 |
1299.00 |
1344.50 |
1296.75 |
1341.25 |
+42.00 |
55,001 |
253,580 |
+1,534 |
Jan13 |
120607 |
1301.75 |
1344.00 |
1301.75 |
1342.25 |
+41.50 |
4,498 |
54,575 |
+573 |
Mar13 |
120607 |
1280.50 |
1320.25 |
1280.50 |
1320.00 |
+39.25 |
5,492 |
63,823 |
+172 |
May13 |
120607 |
1261.75 |
1302.00 |
1261.75 |
1300.25 |
+34.75 |
3,585 |
37,754 |
+366 |
Jul13 |
120607 |
1262.50 |
1303.00 |
1262.50 |
1300.75 |
+34.25 |
3,749 |
34,891 |
+576 |
Aug13 |
120607 |
1289.25 |
1289.25 |
1256.00 |
1289.25 |
+33.25 |
5 |
184 |
+0 |
Sep13 |
120607 |
1234.00 |
1250.75 |
1216.75 |
1250.75 |
+34.00 |
5 |
274 |
+0 |
Nov13 |
120607 |
1181.25 |
1214.25 |
1181.25 |
1213.75 |
+31.00 |
580 |
18,328 |
+171 |
Jan14 |
120607 |
1190.00 |
1220.75 |
1189.75 |
1220.75 |
+31.00 |
2 |
161 |
+1 |
Mar14 |
120607 |
1217.00 |
1217.00 |
1186.00 |
1217.00 |
+31.00 |
0 |
3 |
+0 |
May14 |
120607 |
1217.00 |
1217.00 |
1186.00 |
1217.00 |
+31.00 |
|
|
|
Total Volume and Open Interest |
169,801 |
762,748 |
-866 |
Soybean Meal(CBOT) |
Jul12 |
120607 |
414.40 |
429.00 |
413.70 |
425.50 |
+10.90 |
36,300 |
98,403 |
-5,792 |
Aug12 |
120607 |
402.90 |
418.00 |
402.90 |
415.30 |
+12.20 |
8,472 |
21,563 |
+818 |
Sep12 |
120607 |
388.90 |
404.00 |
388.80 |
401.70 |
+12.80 |
2,212 |
18,481 |
-53 |
Oct12 |
120607 |
377.00 |
390.90 |
377.00 |
389.00 |
+11.80 |
1,814 |
14,058 |
+488 |
Dec12 |
120607 |
373.50 |
388.20 |
372.90 |
385.00 |
+11.40 |
15,369 |
50,792 |
+1,964 |
Jan13 |
120607 |
372.30 |
382.60 |
370.50 |
380.40 |
+9.90 |
542 |
6,083 |
-89 |
Mar13 |
120607 |
361.10 |
370.90 |
359.30 |
368.40 |
+9.10 |
373 |
8,714 |
+54 |
May13 |
120607 |
350.50 |
361.30 |
350.50 |
360.00 |
+8.20 |
377 |
6,750 |
+84 |
Jul13 |
120607 |
349.80 |
361.00 |
349.80 |
358.70 |
+7.40 |
375 |
6,231 |
+14 |
Aug13 |
120607 |
354.60 |
355.70 |
348.30 |
355.70 |
+7.40 |
26 |
282 |
+10 |
Total Volume and Open Interest |
65,971 |
237,205 |
-2,509 |
Soybean Oil(CBOT) |
Jul12 |
120607 |
49.34 |
50.40 |
48.97 |
50.39 |
+1.14 |
52,902 |
172,884 |
-2,374 |
Aug12 |
120607 |
49.53 |
50.60 |
49.19 |
50.60 |
+1.13 |
10,484 |
40,710 |
+496 |
Sep12 |
120607 |
49.76 |
50.82 |
49.00 |
50.82 |
+1.14 |
4,268 |
27,758 |
+700 |
Oct12 |
120607 |
50.12 |
51.03 |
49.79 |
51.03 |
+1.15 |
3,035 |
14,140 |
-157 |
Dec12 |
120607 |
50.28 |
51.45 |
49.98 |
51.44 |
+1.16 |
20,746 |
93,663 |
-201 |
Jan13 |
120607 |
51.31 |
51.69 |
50.73 |
51.69 |
+1.14 |
538 |
8,405 |
+68 |
Mar13 |
120607 |
50.74 |
52.05 |
50.57 |
52.04 |
+1.18 |
714 |
17,137 |
+205 |
May13 |
120607 |
51.30 |
52.33 |
50.80 |
52.33 |
+1.26 |
680 |
8,725 |
+176 |
Jul13 |
120607 |
51.40 |
52.54 |
50.92 |
52.54 |
+1.31 |
385 |
5,719 |
+81 |
Aug13 |
120607 |
52.20 |
52.50 |
51.18 |
52.50 |
+1.32 |
14 |
925 |
+4 |
Total Volume and Open Interest |
93,880 |
395,897 |
-1,018 |
Canola(WCE) |
Jul12 |
120607 |
610.7 |
617.0 |
610.7 |
614.9 |
+6.7 |
5,560 |
67,387 |
-3,882 |
Nov12 |
120607 |
561.3 |
573.4 |
561.3 |
571.7 |
+10.4 |
7,319 |
125,343 |
+1,116 |
Jan13 |
120607 |
570.1 |
578.9 |
570.1 |
577.3 |
+10.6 |
906 |
23,261 |
+353 |
Mar13 |
120607 |
575.0 |
583.6 |
574.9 |
582.0 |
+10.7 |
211 |
10,972 |
+90 |
May13 |
120607 |
577.7 |
585.1 |
577.1 |
584.7 |
+11.3 |
101 |
7,706 |
+87 |
Total Volume and Open Interest |
14,101 |
238,005 |
-2,235 |
Corn(CBOT) |
Jul12 |
120607 |
585.75 |
601.50 |
584.50 |
594.00 |
+7.75 |
155,718 |
437,181 |
-11,161 |
Sep12 |
120607 |
527.50 |
544.50 |
526.00 |
543.00 |
+15.50 |
58,805 |
204,634 |
+3,635 |
Dec12 |
120607 |
519.50 |
537.50 |
518.00 |
536.50 |
+17.00 |
105,412 |
377,732 |
+6,598 |
Mar13 |
120607 |
531.25 |
549.25 |
530.50 |
548.25 |
+17.00 |
12,008 |
58,199 |
-369 |
May13 |
120607 |
540.00 |
556.50 |
538.75 |
556.00 |
+16.50 |
2,217 |
13,605 |
+469 |
Jul13 |
120607 |
547.25 |
564.00 |
546.75 |
560.50 |
+13.75 |
3,637 |
37,019 |
+598 |
Sep13 |
120607 |
538.00 |
553.25 |
538.00 |
553.25 |
+15.00 |
479 |
2,739 |
+221 |
Dec13 |
120607 |
528.00 |
542.25 |
527.50 |
541.25 |
+13.75 |
2,130 |
41,927 |
+506 |
Mar14 |
120607 |
538.00 |
552.25 |
538.00 |
552.25 |
+13.75 |
9 |
808 |
+1 |
May14 |
120607 |
558.50 |
558.50 |
544.75 |
558.50 |
+13.75 |
0 |
255 |
+0 |
Total Volume and Open Interest |
340,581 |
1,178,388 |
+463 |
Wheat(CBOT) |
Jul12 |
120607 |
622.00 |
644.75 |
620.25 |
641.75 |
+17.50 |
66,686 |
174,046 |
-3,071 |
Sep12 |
120607 |
638.00 |
660.00 |
635.50 |
658.00 |
+18.75 |
22,957 |
73,296 |
+435 |
Dec12 |
120607 |
663.75 |
683.25 |
661.00 |
682.25 |
+17.25 |
30,277 |
121,720 |
-55 |
Mar13 |
120607 |
686.00 |
705.25 |
683.00 |
704.50 |
+17.25 |
4,327 |
25,669 |
+272 |
May13 |
120607 |
699.75 |
720.50 |
699.75 |
720.50 |
+17.50 |
1,636 |
8,143 |
+2 |
Jul13 |
120607 |
710.00 |
729.75 |
705.50 |
728.00 |
+19.00 |
7,744 |
18,341 |
+1,899 |
Total Volume and Open Interest |
133,857 |
429,358 |
-458 |
Wheat(KCBT) |
Jul12 |
120607 |
649.50 |
669.75 |
648.00 |
668.50 |
+13.50 |
17,490 |
67,495 |
-2,498 |
Sep12 |
120607 |
667.00 |
685.25 |
664.50 |
684.25 |
+13.50 |
7,006 |
31,980 |
+882 |
Dec12 |
120607 |
689.00 |
708.25 |
686.75 |
707.50 |
+14.50 |
7,261 |
31,794 |
+1,468 |
Mar13 |
120607 |
707.50 |
723.50 |
703.00 |
723.50 |
+14.75 |
549 |
6,978 |
-77 |
May13 |
120607 |
712.50 |
732.50 |
712.50 |
732.50 |
+14.50 |
412 |
4,240 |
-21 |
Jul13 |
120607 |
718.25 |
739.75 |
718.25 |
739.50 |
+15.00 |
2,392 |
5,696 |
+1,343 |
Total Volume and Open Interest |
35,110 |
148,612 |
+1,095 |
Wheat(MGE) |
Jul12 |
120607 |
744.25 |
768.75 |
744.25 |
766.75 |
+22.75 |
2,807 |
13,460 |
+125 |
Sep12 |
120607 |
745.00 |
763.50 |
742.75 |
761.75 |
+19.25 |
1,093 |
11,140 |
+97 |
Dec12 |
120607 |
751.25 |
770.25 |
748.50 |
768.25 |
+18.75 |
903 |
10,949 |
+202 |
Mar13 |
120607 |
761.00 |
775.50 |
757.50 |
773.25 |
+17.50 |
273 |
2,323 |
+73 |
May13 |
120607 |
779.75 |
783.25 |
779.75 |
781.25 |
+18.00 |
136 |
329 |
+58 |
Total Volume and Open Interest |
5,261 |
38,396 |
+586 |
Oats(CBOT) |
Jul12 |
120607 |
296.75 |
304.00 |
293.25 |
300.00 |
+5.75 |
404 |
5,271 |
-94 |
Sep12 |
120607 |
297.00 |
300.00 |
292.50 |
296.25 |
+2.50 |
97 |
2,158 |
+60 |
Dec12 |
120607 |
288.00 |
290.50 |
285.75 |
287.50 |
-0.75 |
114 |
4,168 |
+51 |
Mar13 |
120607 |
291.75 |
291.75 |
291.75 |
291.75 |
unch |
1 |
42 |
-1 |
Total Volume and Open Interest |
616 |
11,639 |
+16 |
Rough Rice(CBOT) |
Jul12 |
120607 |
14.10 |
14.26 |
14.05 |
14.23 |
+0.16 |
617 |
8,829 |
-89 |
Sep12 |
120607 |
14.35 |
14.51 |
14.34 |
14.48 |
+0.15 |
1,170 |
5,182 |
+205 |
Nov12 |
120607 |
14.69 |
14.74 |
14.66 |
14.74 |
+0.15 |
853 |
1,407 |
+141 |
Jan13 |
120607 |
14.90 |
15.00 |
14.90 |
15.00 |
+0.15 |
208 |
114 |
+38 |
Total Volume and Open Interest |
2,936 |
15,635 |
+372 |
Live Cattle(CME) |
Jun12 |
120607 |
117.730 |
119.635 |
117.480 |
119.350 |
+1.670 |
4,645 |
24,995 |
-645 |
Aug12 |
120607 |
119.350 |
120.850 |
118.785 |
120.430 |
+1.130 |
17,216 |
140,149 |
-1,415 |
Oct12 |
120607 |
123.885 |
125.430 |
123.500 |
125.000 |
+1.200 |
4,666 |
77,237 |
-362 |
Dec12 |
120607 |
127.250 |
128.735 |
127.000 |
128.485 |
+1.155 |
4,906 |
52,177 |
+613 |
Feb13 |
120607 |
129.550 |
130.650 |
129.100 |
130.500 |
+0.815 |
1,642 |
20,971 |
-85 |
Apr13 |
120607 |
131.100 |
132.100 |
130.650 |
132.100 |
+0.970 |
627 |
8,494 |
+189 |
Total Volume and Open Interest |
33,827 |
326,300 |
-1,663 |
Feeder Cattle(CME) |
Aug12 |
120607 |
158.435 |
159.350 |
157.650 |
159.100 |
+1.150 |
3,195 |
22,782 |
+461 |
Sep12 |
120607 |
159.380 |
160.500 |
158.880 |
160.200 |
+0.950 |
719 |
5,734 |
+73 |
Oct12 |
120607 |
160.450 |
161.500 |
159.900 |
161.235 |
+0.985 |
488 |
5,158 |
-24 |
Nov12 |
120607 |
161.380 |
162.350 |
160.750 |
162.250 |
+0.950 |
339 |
3,037 |
+48 |
Jan13 |
120607 |
160.900 |
161.900 |
160.500 |
161.880 |
+1.280 |
137 |
1,932 |
+25 |
Mar13 |
120607 |
161.785 |
162.250 |
161.075 |
162.000 |
+0.100 |
22 |
245 |
+20 |
Apr13 |
120607 |
162.100 |
162.100 |
162.100 |
162.100 |
+0.100 |
1 |
35 |
+0 |
Total Volume and Open Interest |
4,901 |
38,923 |
+603 |
Lean Hogs(CME) |
Jun12 |
120607 |
91.950 |
93.500 |
91.830 |
93.080 |
+1.130 |
6,359 |
17,741 |
-1,106 |
Jul12 |
120607 |
92.400 |
93.600 |
92.250 |
93.330 |
+0.630 |
17,586 |
67,960 |
-601 |
Aug12 |
120607 |
91.730 |
92.250 |
91.150 |
92.035 |
+0.185 |
10,205 |
55,237 |
+1,541 |
Oct12 |
120607 |
83.150 |
83.800 |
82.900 |
83.230 |
-0.320 |
6,612 |
51,667 |
+248 |
Dec12 |
120607 |
80.350 |
80.750 |
79.950 |
80.330 |
-0.420 |
4,015 |
41,762 |
+15 |
Feb13 |
120607 |
82.500 |
82.885 |
81.980 |
82.450 |
-0.350 |
2,168 |
15,874 |
+79 |
Apr13 |
120607 |
82.700 |
83.950 |
82.700 |
83.450 |
-0.500 |
1,804 |
10,376 |
+579 |
May13 |
120607 |
87.500 |
88.200 |
87.400 |
88.200 |
+0.270 |
36 |
511 |
+32 |
Total Volume and Open Interest |
49,885 |
269,249 |
+2,046 |
Class III Milk(CME) |
Jun12 |
120607 |
15.43 |
15.63 |
15.43 |
15.59 |
+0.12 |
135 |
4,442 |
-37 |
Jul12 |
120607 |
16.13 |
16.48 |
16.10 |
16.38 |
+0.27 |
413 |
4,351 |
+39 |
Aug12 |
120607 |
16.12 |
16.48 |
16.04 |
16.41 |
+0.32 |
225 |
3,421 |
-7 |
Sep12 |
120607 |
16.39 |
16.55 |
16.34 |
16.52 |
+0.15 |
108 |
2,967 |
+12 |
Oct12 |
120607 |
16.33 |
16.59 |
16.25 |
16.53 |
+0.28 |
66 |
2,519 |
+25 |
Total Volume and Open Interest |
1,037 |
23,603 |
+75 |
Cocoa(ICE) |
Jul12 |
120607 |
2200 |
2250 |
2190 |
2226 |
+23 |
17,686 |
52,720 |
-4,367 |
Sep12 |
120607 |
2186 |
2229 |
2179 |
2208 |
+16 |
16,469 |
51,842 |
+4,487 |
Dec12 |
120607 |
2210 |
2238 |
2208 |
2218 |
+17 |
2,752 |
32,317 |
+850 |
Mar13 |
120607 |
2216 |
2245 |
2215 |
2224 |
+12 |
1,197 |
31,439 |
-92 |
May13 |
120607 |
2233 |
2257 |
2231 |
2237 |
+11 |
622 |
11,534 |
+279 |
Jul13 |
120607 |
2256 |
2268 |
2245 |
2248 |
+11 |
66 |
4,775 |
+19 |
Sep13 |
120607 |
2264 |
2279 |
2258 |
2259 |
+11 |
48 |
1,645 |
+24 |
Total Volume and Open Interest |
38,882 |
190,254 |
+1,206 |
Coffee "C"(ICE) |
Jul12 |
120607 |
156.20 |
158.10 |
154.25 |
156.65 |
+0.75 |
11,782 |
59,312 |
-2,937 |
Sep12 |
120607 |
158.40 |
160.00 |
156.10 |
158.40 |
+0.40 |
7,963 |
48,365 |
+2,359 |
Dec12 |
120607 |
163.55 |
163.70 |
159.90 |
162.10 |
+0.30 |
3,078 |
30,810 |
+713 |
Mar13 |
120607 |
166.00 |
167.10 |
163.80 |
166.00 |
+0.25 |
1,133 |
12,438 |
+395 |
May13 |
120607 |
168.80 |
169.55 |
166.55 |
168.75 |
+0.35 |
74 |
4,012 |
+10 |
Jul13 |
120607 |
171.90 |
172.30 |
169.30 |
171.50 |
+0.45 |
26 |
3,167 |
-7 |
Total Volume and Open Interest |
24,060 |
159,364 |
+534 |
Orange Juice(ICE) |
Jul12 |
120607 |
116.60 |
118.90 |
112.00 |
115.60 |
-1.00 |
1,256 |
14,644 |
-312 |
Sep12 |
120607 |
119.40 |
120.50 |
113.90 |
117.55 |
-0.75 |
700 |
6,097 |
+313 |
Nov12 |
120607 |
120.45 |
120.50 |
117.00 |
119.35 |
-0.50 |
37 |
4,261 |
-2 |
Jan13 |
120607 |
121.75 |
121.75 |
119.30 |
120.75 |
-0.55 |
10 |
727 |
-9 |
Mar13 |
120607 |
121.50 |
123.05 |
121.50 |
123.05 |
-0.65 |
1 |
1,090 |
+0 |
May13 |
120607 |
125.00 |
125.00 |
125.00 |
125.00 |
-0.85 |
0 |
52 |
+0 |
Total Volume and Open Interest |
2,004 |
26,883 |
-10 |
Sugar #11(ICE) |
Jul12 |
120607 |
19.90 |
20.43 |
19.67 |
19.76 |
-0.14 |
59,849 |
287,775 |
-7,385 |
Oct12 |
120607 |
20.02 |
20.29 |
19.65 |
19.75 |
-0.23 |
45,870 |
221,026 |
+7,798 |
Mar13 |
120607 |
20.90 |
21.13 |
20.62 |
20.74 |
-0.16 |
20,268 |
116,464 |
+1,250 |
May13 |
120607 |
21.06 |
21.20 |
20.68 |
20.88 |
-0.13 |
4,298 |
38,876 |
+456 |
Jul13 |
120607 |
21.10 |
21.24 |
20.73 |
20.96 |
-0.11 |
7,741 |
46,338 |
-315 |
Oct13 |
120607 |
21.23 |
21.32 |
20.86 |
21.09 |
-0.10 |
983 |
27,072 |
-225 |
Mar14 |
120607 |
21.45 |
21.46 |
21.11 |
21.30 |
-0.14 |
149 |
21,944 |
+53 |
May14 |
120607 |
21.22 |
21.22 |
21.02 |
21.19 |
-0.14 |
132 |
5,336 |
-5 |
Total Volume and Open Interest |
139,602 |
775,795 |
+1,726 |
London Cocoa(LCE) |
Jul12 |
120607 |
1530 |
1536 |
1520 |
1521 |
+2 |
11,424 |
57,480 |
-1,207 |
Sep12 |
120607 |
1516 |
1523 |
1508 |
1511 |
+3 |
7,497 |
36,810 |
+425 |
Dec12 |
120607 |
1498 |
1509 |
1495 |
1497 |
+3 |
2,562 |
36,013 |
+197 |
Mar13 |
120607 |
1488 |
1493 |
1473 |
1476 |
unch |
1,461 |
39,510 |
+64 |
May13 |
120607 |
1490 |
1491 |
1473 |
1476 |
-1 |
640 |
14,271 |
+19 |
Jul13 |
120607 |
1496 |
1496 |
1480 |
1483 |
-1 |
120 |
5,752 |
+277 |
Sep13 |
120607 |
1494 |
1501 |
1489 |
1489 |
+1 |
0 |
3,547 |
+59 |
Total Volume and Open Interest |
23,724 |
196,454 |
-164 |
London Sugar(LCE) |
Aug12 |
120607 |
572.30 |
578.90 |
569.00 |
570.90 |
+1.40 |
5,477 |
29,823 |
+636 |
Oct12 |
120607 |
545.00 |
551.00 |
538.70 |
540.90 |
-1.80 |
1,525 |
13,284 |
-64 |
Dec12 |
120607 |
548.30 |
552.50 |
541.50 |
542.40 |
-3.50 |
761 |
7,453 |
+43 |
Mar13 |
120607 |
557.80 |
560.90 |
549.70 |
552.00 |
-4.30 |
513 |
7,611 |
+168 |
May13 |
120607 |
564.20 |
565.00 |
554.50 |
557.00 |
-5.00 |
98 |
1,606 |
+76 |
Total Volume and Open Interest |
8,485 |
61,946 |
+1,090 |
Cotton(ICE) |
Jul12 |
120607 |
70.66 |
73.89 |
70.43 |
73.89 |
+4.00 |
14,678 |
78,613 |
-3,404 |
Oct12 |
120607 |
68.06 |
71.45 |
68.06 |
71.29 |
+3.84 |
86 |
205 |
-14 |
Dec12 |
120607 |
68.45 |
72.36 |
68.12 |
72.28 |
+3.92 |
18,121 |
103,141 |
+734 |
Mar13 |
120607 |
70.40 |
74.00 |
70.32 |
73.63 |
+3.51 |
1,482 |
11,253 |
+520 |
May13 |
120607 |
71.30 |
74.60 |
71.30 |
74.45 |
+3.42 |
319 |
3,039 |
+13 |
Jul13 |
120607 |
72.40 |
75.30 |
72.22 |
75.15 |
+3.09 |
443 |
4,406 |
+71 |
Total Volume and Open Interest |
35,151 |
201,644 |
-2,067 |
Lumber(CME) |
Jul12 |
120607 |
285.1 |
288.6 |
282.2 |
283.5 |
-0.8 |
475 |
3,838 |
-124 |
Sep12 |
120607 |
281.9 |
284.0 |
280.0 |
282.5 |
+1.8 |
329 |
3,359 |
+80 |
Nov12 |
120607 |
279.0 |
280.2 |
276.1 |
277.5 |
-0.3 |
10 |
1,058 |
+2 |
Jan13 |
120607 |
285.0 |
287.7 |
284.0 |
284.5 |
-1.6 |
2 |
228 |
+0 |
Total Volume and Open Interest |
817 |
8,589 |
-42 |
Crude Oil(NYM) |
Jul12 |
120607 |
85.50 |
87.03 |
83.43 |
84.82 |
-0.20 |
246,358 |
279,638 |
+1,251 |
Aug12 |
120607 |
85.82 |
87.32 |
83.77 |
85.13 |
-0.20 |
52,699 |
129,909 |
+7,928 |
Sep12 |
120607 |
86.16 |
87.62 |
84.11 |
85.44 |
-0.20 |
32,592 |
107,455 |
+1,082 |
Oct12 |
120607 |
86.47 |
87.85 |
84.46 |
85.77 |
-0.18 |
13,267 |
58,151 |
-438 |
Nov12 |
120607 |
86.76 |
88.11 |
84.82 |
86.11 |
-0.14 |
7,479 |
43,931 |
-142 |
Dec12 |
120607 |
87.04 |
88.47 |
85.15 |
86.42 |
-0.11 |
51,051 |
170,806 |
-2,210 |
Jan13 |
120607 |
87.14 |
88.66 |
85.45 |
86.71 |
-0.08 |
5,874 |
54,610 |
+1,104 |
Feb13 |
120607 |
87.37 |
88.76 |
86.88 |
86.92 |
-0.04 |
2,917 |
25,685 |
+19 |
Mar13 |
120607 |
87.35 |
88.94 |
86.50 |
87.07 |
+0.01 |
4,652 |
32,945 |
-784 |
Apr13 |
120607 |
86.75 |
88.84 |
86.75 |
87.17 |
+0.05 |
1,574 |
17,078 |
-125 |
May13 |
120607 |
87.25 |
87.31 |
86.74 |
87.28 |
+0.09 |
1,368 |
16,676 |
+267 |
Jun13 |
120607 |
87.74 |
89.09 |
86.30 |
87.38 |
+0.13 |
22,164 |
76,914 |
+1,027 |
Jul13 |
120607 |
87.25 |
87.41 |
87.25 |
87.41 |
+0.16 |
8,485 |
21,644 |
+1,924 |
Aug13 |
120607 |
87.37 |
87.37 |
87.37 |
87.37 |
+0.17 |
298 |
11,436 |
+5 |
Sep13 |
120607 |
87.34 |
87.34 |
87.34 |
87.34 |
+0.17 |
385 |
23,171 |
-79 |
Oct13 |
120607 |
87.31 |
87.31 |
87.31 |
87.31 |
+0.17 |
324 |
12,065 |
+67 |
Total Volume and Open Interest |
478,692 |
1,456,604 |
+10,156 |
e-miNY Crude Oil(NYM) |
Jun12 |
120521 |
91.350 |
92.600 |
90.825 |
92.575 |
+1.100 |
6,953 |
1,957 |
+42 |
Jul12 |
120607 |
85.550 |
87.025 |
83.450 |
84.825 |
-0.200 |
7,323 |
3,056 |
+135 |
Aug12 |
120607 |
85.700 |
87.300 |
83.800 |
85.125 |
-0.200 |
197 |
499 |
+15 |
Sep12 |
120607 |
85.875 |
87.300 |
85.050 |
85.450 |
-0.200 |
30 |
117 |
-6 |
Oct12 |
120607 |
85.800 |
87.550 |
85.450 |
85.775 |
-0.175 |
3 |
38 |
-2 |
Nov12 |
120607 |
85.500 |
86.100 |
85.500 |
86.100 |
-0.150 |
2 |
11 |
+2 |
Dec12 |
120607 |
87.600 |
88.350 |
86.425 |
86.425 |
-0.100 |
2 |
275 |
+0 |
Jan13 |
120607 |
86.700 |
86.700 |
86.700 |
86.700 |
-0.100 |
0 |
11 |
+0 |
Feb13 |
120607 |
86.925 |
86.925 |
86.925 |
86.925 |
-0.025 |
0 |
75 |
+0 |
Mar13 |
120607 |
87.075 |
87.075 |
87.075 |
87.075 |
+0.025 |
|
|
|
Total Volume and Open Interest |
7,557 |
4,270 |
+144 |
Heating Oil(NYM) |
Jul12 |
120607 |
267.51 |
271.38 |
264.89 |
266.71 |
-0.46 |
43,993 |
101,566 |
-160 |
Aug12 |
120607 |
268.82 |
272.10 |
265.47 |
267.31 |
-0.58 |
18,158 |
48,911 |
-54 |
Sep12 |
120607 |
269.92 |
273.20 |
266.33 |
268.25 |
-0.78 |
11,320 |
37,894 |
-896 |
Oct12 |
120607 |
270.37 |
274.54 |
267.51 |
269.38 |
-0.96 |
6,533 |
18,474 |
+551 |
Nov12 |
120607 |
274.26 |
275.88 |
268.99 |
270.64 |
-1.00 |
4,674 |
14,226 |
+362 |
Dec12 |
120607 |
271.08 |
277.16 |
269.71 |
271.82 |
-1.02 |
12,478 |
42,052 |
-539 |
Jan13 |
120607 |
272.00 |
278.41 |
271.92 |
273.03 |
-1.03 |
4,828 |
12,632 |
-601 |
Feb13 |
120607 |
272.50 |
278.48 |
272.15 |
273.43 |
-1.01 |
1,798 |
4,425 |
+62 |
Mar13 |
120607 |
272.50 |
278.60 |
272.24 |
273.23 |
-0.95 |
1,433 |
10,120 |
+102 |
Apr13 |
120607 |
272.50 |
277.38 |
271.44 |
272.42 |
-0.93 |
1,522 |
15,053 |
-233 |
May13 |
120607 |
279.29 |
280.42 |
275.00 |
275.57 |
-0.92 |
271 |
6,052 |
+83 |
Jun13 |
120607 |
280.00 |
280.00 |
274.50 |
274.97 |
-0.83 |
457 |
1,945 |
+190 |
Total Volume and Open Interest |
107,811 |
316,412 |
-1,026 |
Gasoline(NYMEX) |
Jul12 |
120607 |
269.03 |
272.57 |
266.50 |
268.50 |
-0.53 |
53,169 |
99,310 |
-2,139 |
Aug12 |
120607 |
264.27 |
266.57 |
260.08 |
262.22 |
-0.94 |
35,226 |
54,566 |
+4,259 |
Sep12 |
120607 |
258.39 |
261.84 |
255.12 |
257.25 |
-1.14 |
18,455 |
43,463 |
+1,517 |
Oct12 |
120607 |
242.23 |
246.84 |
239.96 |
242.20 |
-1.22 |
8,314 |
25,906 |
+635 |
Nov12 |
120607 |
240.70 |
243.94 |
237.20 |
239.46 |
-0.98 |
3,333 |
11,672 |
-63 |
Dec12 |
120607 |
239.39 |
242.71 |
236.04 |
238.29 |
-0.79 |
3,973 |
28,910 |
-136 |
Jan13 |
120607 |
242.50 |
242.52 |
236.86 |
238.29 |
-0.65 |
359 |
9,310 |
-48 |
Feb13 |
120607 |
239.80 |
239.80 |
238.00 |
239.45 |
-0.60 |
139 |
3,949 |
-19 |
Mar13 |
120607 |
241.65 |
242.53 |
240.02 |
241.40 |
-0.54 |
302 |
3,209 |
-59 |
Apr13 |
120607 |
258.71 |
258.71 |
254.84 |
255.60 |
-0.34 |
318 |
4,731 |
+136 |
Total Volume and Open Interest |
123,941 |
292,481 |
+4,249 |
e-miNY RBOB Gasoline(NYM) |
Jul12 |
120607 |
268.50 |
268.50 |
268.50 |
268.50 |
-0.50 |
|
|
|
Aug12 |
120607 |
262.20 |
262.22 |
262.20 |
262.20 |
-1.00 |
|
|
|
Sep12 |
120607 |
257.30 |
257.30 |
257.25 |
257.30 |
-1.10 |
|
|
|
Oct12 |
120607 |
242.20 |
242.20 |
242.20 |
242.20 |
-1.20 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Jul12 |
120607 |
2.421 |
2.439 |
2.263 |
2.274 |
-0.147 |
134,952 |
247,333 |
-10,844 |
Aug12 |
120607 |
2.468 |
2.493 |
2.318 |
2.327 |
-0.147 |
39,486 |
122,162 |
+6,830 |
Sep12 |
120607 |
2.521 |
2.537 |
2.368 |
2.377 |
-0.144 |
44,591 |
168,398 |
+5,824 |
Oct12 |
120607 |
2.626 |
2.629 |
2.468 |
2.477 |
-0.136 |
30,667 |
146,431 |
+1,741 |
Nov12 |
120607 |
2.860 |
2.876 |
2.747 |
2.765 |
-0.098 |
10,235 |
84,166 |
+286 |
Dec12 |
120607 |
3.157 |
3.180 |
3.067 |
3.090 |
-0.070 |
6,269 |
49,954 |
+80 |
Jan13 |
120607 |
3.310 |
3.330 |
3.223 |
3.242 |
-0.067 |
10,872 |
87,783 |
+815 |
Feb13 |
120607 |
3.308 |
3.339 |
3.244 |
3.263 |
-0.064 |
1,859 |
24,462 |
+165 |
Mar13 |
120607 |
3.288 |
3.318 |
3.224 |
3.242 |
-0.064 |
3,643 |
39,305 |
+512 |
Apr13 |
120607 |
3.265 |
3.305 |
3.213 |
3.230 |
-0.062 |
4,370 |
60,817 |
+152 |
May13 |
120607 |
3.290 |
3.337 |
3.255 |
3.271 |
-0.056 |
857 |
15,096 |
-39 |
Jun13 |
120607 |
3.383 |
3.389 |
3.301 |
3.317 |
-0.053 |
1,679 |
6,419 |
+77 |
Jul13 |
120607 |
3.359 |
3.420 |
3.347 |
3.365 |
-0.052 |
803 |
8,635 |
+230 |
Aug13 |
120607 |
3.377 |
3.393 |
3.366 |
3.383 |
-0.051 |
224 |
7,457 |
+63 |
Sep13 |
120607 |
3.393 |
3.444 |
3.368 |
3.385 |
-0.052 |
273 |
6,449 |
+5 |
Oct13 |
120607 |
3.485 |
3.489 |
3.408 |
3.425 |
-0.051 |
1,306 |
29,168 |
-96 |
Total Volume and Open Interest |
295,050 |
1,206,991 |
+6,600 |
Brent Crude Oil(ICE) |
Jul12 |
120607 |
100.91 |
102.45 |
99.07 |
99.93 |
-0.71 |
145,827 |
204,925 |
-21,826 |
Aug12 |
120607 |
100.40 |
101.95 |
98.63 |
99.48 |
-0.65 |
64,873 |
194,908 |
+1,820 |
Sep12 |
120607 |
100.04 |
101.62 |
98.35 |
99.21 |
-0.56 |
35,955 |
145,586 |
+6,431 |
Oct12 |
120607 |
99.60 |
101.10 |
98.01 |
98.85 |
-0.50 |
16,728 |
109,633 |
-1,058 |
Nov12 |
120607 |
99.24 |
100.94 |
97.84 |
98.67 |
-0.46 |
10,497 |
54,591 |
-306 |
Dec12 |
120607 |
99.08 |
100.75 |
97.71 |
98.53 |
-0.40 |
34,954 |
133,697 |
+115 |
Jan13 |
120607 |
98.94 |
100.44 |
97.71 |
98.40 |
-0.33 |
3,361 |
21,656 |
-474 |
Feb13 |
120607 |
97.77 |
100.23 |
97.56 |
98.24 |
-0.29 |
2,141 |
16,741 |
-134 |
Mar13 |
120607 |
97.60 |
100.03 |
97.41 |
98.09 |
-0.26 |
3,825 |
25,810 |
+389 |
Apr13 |
120607 |
97.94 |
97.94 |
97.94 |
97.94 |
-0.23 |
1,487 |
10,462 |
-8 |
May13 |
120607 |
97.95 |
97.95 |
97.75 |
97.77 |
-0.20 |
1,396 |
10,648 |
-115 |
Jun13 |
120607 |
97.27 |
99.35 |
96.88 |
97.57 |
-0.18 |
6,847 |
49,912 |
+1,062 |
Jul13 |
120607 |
97.42 |
97.42 |
97.42 |
97.42 |
-0.14 |
402 |
7,952 |
-3 |
Aug13 |
120607 |
97.23 |
97.23 |
97.23 |
97.23 |
-0.11 |
388 |
8,245 |
+81 |
Total Volume and Open Interest |
345,863 |
1,242,535 |
-14,489 |
Gas Oil(ICE) |
Jun12 |
120607 |
864.50 |
876.25 |
852.25 |
858.75 |
-6.75 |
29,216 |
71,263 |
-5,592 |
Jul12 |
120607 |
861.00 |
871.75 |
848.00 |
854.25 |
-6.50 |
67,023 |
115,214 |
+188 |
Aug12 |
120607 |
857.25 |
869.75 |
847.25 |
852.75 |
-5.75 |
28,944 |
63,618 |
-917 |
Sep12 |
120607 |
858.00 |
869.25 |
848.00 |
852.25 |
-5.50 |
20,678 |
64,873 |
+2,392 |
Oct12 |
120607 |
856.00 |
869.50 |
849.25 |
852.75 |
-5.00 |
12,211 |
38,522 |
+291 |
Nov12 |
120607 |
850.50 |
868.25 |
849.25 |
853.00 |
-4.75 |
6,282 |
18,289 |
+498 |
Dec12 |
120607 |
856.50 |
869.25 |
847.25 |
853.00 |
-4.50 |
12,111 |
59,727 |
+1,550 |
Jan13 |
120607 |
859.50 |
865.50 |
852.25 |
854.00 |
-4.50 |
1,784 |
22,254 |
+298 |
Feb13 |
120607 |
853.25 |
864.25 |
852.75 |
854.50 |
-4.50 |
1,565 |
11,624 |
+399 |
Mar13 |
120607 |
859.75 |
864.00 |
853.00 |
854.75 |
-4.25 |
1,269 |
14,681 |
+62 |
Total Volume and Open Interest |
184,425 |
577,734 |
-1,173 |
Ethanol(CBOT) |
Jun12 |
120605 |
2.004 |
2.004 |
2.003 |
2.003 |
-0.007 |
73 |
55 |
-84 |
Jul12 |
120607 |
2.070 |
2.080 |
2.056 |
2.073 |
+0.021 |
277 |
1,550 |
-21 |
Aug12 |
120607 |
2.060 |
2.073 |
2.046 |
2.066 |
+0.025 |
532 |
2,124 |
-108 |
Sep12 |
120607 |
2.005 |
2.034 |
2.005 |
2.030 |
+0.033 |
384 |
1,453 |
-24 |
Oct12 |
120607 |
1.965 |
1.986 |
1.957 |
1.983 |
+0.037 |
190 |
1,540 |
-4 |
Nov12 |
120607 |
1.943 |
1.954 |
1.927 |
1.952 |
+0.044 |
190 |
1,825 |
+25 |
Dec12 |
120607 |
1.932 |
1.952 |
1.932 |
1.950 |
+0.039 |
178 |
1,296 |
+21 |
Jan13 |
120607 |
1.938 |
1.954 |
1.931 |
1.951 |
+0.040 |
94 |
1,450 |
+53 |
Total Volume and Open Interest |
2,028 |
12,652 |
-28 |
WTI Crude Oil(ICE) |
Jul12 |
120607 |
85.43 |
87.03 |
83.43 |
84.82 |
-0.20 |
42,102 |
57,771 |
-3,019 |
Aug12 |
120607 |
85.74 |
87.30 |
83.88 |
85.13 |
-0.20 |
11,917 |
48,655 |
+2,550 |
Sep12 |
120607 |
85.90 |
87.53 |
84.11 |
85.44 |
-0.20 |
8,092 |
34,242 |
+1,689 |
Oct12 |
120607 |
86.45 |
87.69 |
84.45 |
85.77 |
-0.18 |
3,270 |
15,483 |
+751 |
Nov12 |
120607 |
86.75 |
88.10 |
84.98 |
86.11 |
-0.14 |
1,926 |
13,635 |
-583 |
Dec12 |
120607 |
86.94 |
88.42 |
85.13 |
86.42 |
-0.11 |
11,827 |
85,708 |
+484 |
Jan13 |
120607 |
87.34 |
88.56 |
86.71 |
86.71 |
-0.08 |
1,706 |
15,269 |
+22 |
Feb13 |
120607 |
87.70 |
87.70 |
86.92 |
86.92 |
-0.04 |
746 |
7,489 |
-101 |
Mar13 |
120607 |
88.82 |
88.82 |
87.07 |
87.07 |
+0.01 |
596 |
5,847 |
-50 |
Apr13 |
120607 |
87.17 |
87.17 |
87.17 |
87.17 |
+0.05 |
347 |
2,854 |
-68 |
May13 |
120607 |
87.28 |
87.28 |
87.28 |
87.28 |
+0.09 |
182 |
2,211 |
-112 |
Jun13 |
120607 |
86.98 |
88.99 |
86.98 |
87.38 |
+0.13 |
1,267 |
21,892 |
+50 |
Jul13 |
120607 |
87.41 |
87.41 |
87.41 |
87.41 |
+0.16 |
91 |
1,750 |
-26 |
Aug13 |
120607 |
87.37 |
87.37 |
87.37 |
87.37 |
+0.17 |
27 |
2,590 |
-4 |
Sep13 |
120607 |
87.34 |
87.34 |
87.34 |
87.34 |
+0.17 |
5 |
5,892 |
+0 |
Oct13 |
120607 |
87.31 |
87.31 |
87.31 |
87.31 |
+0.17 |
0 |
1,128 |
+0 |
Total Volume and Open Interest |
87,955 |
443,301 |
+514 |
US Dollar Index(ICE) |
Jun12 |
120607 |
82.250 |
82.455 |
81.960 |
82.105 |
-0.275 |
28,854 |
77,497 |
+603 |
Sep12 |
120607 |
82.650 |
82.860 |
82.350 |
82.455 |
-0.325 |
3,001 |
2,605 |
+787 |
Dec12 |
120607 |
82.845 |
82.845 |
82.845 |
82.845 |
-0.375 |
0 |
2 |
+0 |
Total Volume and Open Interest |
31,855 |
80,104 |
+1,390 |
Australian Dollar(CME) |
Jun12 |
120607 |
99.11 |
99.95 |
98.67 |
99.39 |
+0.38 |
139,987 |
141,080 |
-3,747 |
Sep12 |
120607 |
98.34 |
99.14 |
97.95 |
98.60 |
+0.36 |
9,786 |
17,685 |
+5,815 |
Dec12 |
120607 |
97.66 |
98.41 |
97.61 |
97.91 |
+0.30 |
0 |
64 |
+0 |
Total Volume and Open Interest |
149,773 |
158,833 |
+2,068 |
British Pound(CME) |
Jun12 |
120607 |
154.90 |
156.33 |
154.29 |
155.53 |
+0.81 |
73,361 |
176,602 |
+965 |
Sep12 |
120607 |
154.84 |
155.93 |
154.28 |
155.46 |
+0.79 |
3,294 |
7,898 |
+1,355 |
Dec12 |
120607 |
154.80 |
155.40 |
154.66 |
155.39 |
+0.73 |
2 |
77 |
+2 |
Total Volume and Open Interest |
76,657 |
184,583 |
+2,322 |
Canadian Dollar(CME) |
Jun12 |
120607 |
97.29 |
97.91 |
97.10 |
97.56 |
+0.41 |
108,702 |
113,918 |
+496 |
Sep12 |
120607 |
97.09 |
97.72 |
96.94 |
97.38 |
+0.41 |
7,836 |
17,120 |
+6,095 |
Dec12 |
120607 |
97.00 |
97.55 |
96.80 |
97.22 |
+0.40 |
175 |
5,423 |
+67 |
Mar13 |
120607 |
97.19 |
97.19 |
96.67 |
97.05 |
+0.38 |
23 |
620 |
+5 |
Total Volume and Open Interest |
116,765 |
137,391 |
+6,675 |
Japanese Yen(CME) |
Jun12 |
120607 |
126.18 |
126.35 |
125.32 |
125.50 |
-0.85 |
85,971 |
154,642 |
+228 |
Sep12 |
120607 |
126.25 |
126.49 |
125.47 |
125.63 |
-0.86 |
7,804 |
14,787 |
+5,020 |
Dec12 |
120607 |
126.42 |
126.70 |
125.80 |
125.84 |
-0.86 |
50 |
209 |
+50 |
Total Volume and Open Interest |
93,825 |
169,663 |
+5,298 |
Swiss Franc(CME) |
Jun12 |
120607 |
104.76 |
105.12 |
104.41 |
104.94 |
+0.43 |
39,352 |
70,327 |
+1,910 |
Sep12 |
120607 |
104.94 |
105.30 |
104.68 |
105.16 |
+0.42 |
493 |
1,633 |
+291 |
Dec12 |
120607 |
105.47 |
105.47 |
105.06 |
105.47 |
+0.41 |
0 |
4 |
+0 |
Total Volume and Open Interest |
39,845 |
71,967 |
+2,201 |
EuroFX(CME) |
Jun12 |
120607 |
125.76 |
126.27 |
125.40 |
126.03 |
+0.57 |
259,090 |
386,448 |
+5,148 |
Sep12 |
120607 |
125.88 |
126.36 |
125.52 |
126.13 |
+0.57 |
5,674 |
14,637 |
+1,793 |
Dec12 |
120607 |
126.00 |
126.36 |
125.71 |
126.27 |
+0.56 |
447 |
696 |
+309 |
Total Volume and Open Interest |
265,211 |
401,812 |
+7,250 |
Mexican Peso(CME) |
Jun12 |
120607 |
712.5 |
722.2 |
709.0 |
715.2 |
+6.0 |
35,837 |
133,640 |
+2,308 |
Jul12 |
120607 |
713.2 |
713.2 |
707.2 |
713.2 |
+6.0 |
|
|
|
Total Volume and Open Interest |
36,523 |
192,370 |
+2,450 |
Brazilian Real(CME) |
Jul12 |
120607 |
490.65 |
490.65 |
490.10 |
490.65 |
+0.55 |
35 |
2,282 |
-24 |
Aug12 |
120607 |
487.70 |
487.70 |
487.60 |
487.70 |
+0.10 |
24 |
30 |
+20 |
Sep12 |
120607 |
485.60 |
485.60 |
484.75 |
484.75 |
-0.35 |
657 |
3,872 |
+118 |
Oct12 |
120607 |
481.80 |
482.15 |
481.80 |
481.80 |
-0.35 |
|
|
|
Total Volume and Open Interest |
716 |
19,747 |
+114 |
30-Year T-Bonds(CBOT) |
Jun12 |
120607 |
149~080 |
149~260 |
148~230 |
149~020 |
-0~090 |
13,286 |
39,554 |
-4,304 |
Sep12 |
120607 |
148~200 |
149~110 |
148~020 |
148~150 |
-0~090 |
378,225 |
663,949 |
+294 |
Dec12 |
120607 |
149~170 |
150~000 |
149~000 |
149~110 |
-0~120 |
531 |
1,969 |
+63 |
Total Volume and Open Interest |
392,042 |
705,472 |
-3,947 |
10-Year T-Notes(CBOT) |
Jun12 |
120607 |
134~045 |
134~140 |
134~020 |
134~095 |
+0~035 |
41,120 |
71,942 |
-9,120 |
Sep12 |
120607 |
133~075 |
133~185 |
133~050 |
133~135 |
+0~040 |
1,108,681 |
1,803,603 |
-8,873 |
Dec12 |
120607 |
132~165 |
132~165 |
132~125 |
132~165 |
+0~040 |
1 |
4 |
+1 |
Total Volume and Open Interest |
1,149,802 |
1,875,549 |
-17,992 |
5-Year T-Notes(CBOT) |
Jun12 |
120607 |
124~007 |
124~023 |
124~005 |
124~019 |
+0~008 |
21,557 |
96,368 |
-6,182 |
Sep12 |
120607 |
123~104 |
123~123 |
123~101 |
123~118 |
+0~008 |
418,174 |
1,132,699 |
+22,045 |
Dec12 |
120607 |
123~014 |
123~014 |
123~006 |
123~014 |
+0~008 |
|
|
|
Total Volume and Open Interest |
439,731 |
1,229,067 |
+15,863 |
2 Year T-Notes(CBOT) |
Jun12 |
120607 |
110~030 |
110~031 |
110~030 |
110~030 |
-0~001 |
23,511 |
105,335 |
-3,203 |
Sep12 |
120607 |
110~026 |
110~027 |
110~025 |
110~026 |
-0~001 |
255,402 |
869,050 |
-6,105 |
Dec12 |
120607 |
109~092 |
109~093 |
109~092 |
109~092 |
-0~001 |
|
|
|
Total Volume and Open Interest |
278,913 |
974,385 |
-9,308 |
Eurodollars(CME) |
Jun12 |
120607 |
99.527 |
99.530 |
99.525 |
99.525 |
unch |
54,201 |
915,560 |
-7,243 |
Sep12 |
120607 |
99.470 |
99.490 |
99.465 |
99.480 |
+0.015 |
93,017 |
909,274 |
-1,501 |
Dec12 |
120607 |
99.430 |
99.450 |
99.425 |
99.440 |
+0.015 |
99,617 |
947,419 |
+4,581 |
Mar13 |
120607 |
99.415 |
99.440 |
99.410 |
99.430 |
+0.020 |
105,126 |
661,785 |
+3,343 |
Jun13 |
120607 |
99.390 |
99.425 |
99.390 |
99.415 |
+0.025 |
104,673 |
735,292 |
+6,347 |
Sep13 |
120607 |
99.375 |
99.410 |
99.375 |
99.405 |
+0.030 |
81,903 |
607,023 |
+1,459 |
Dec13 |
120607 |
99.350 |
99.385 |
99.350 |
99.380 |
+0.030 |
107,409 |
643,281 |
+8,142 |
Mar14 |
120607 |
99.315 |
99.355 |
99.315 |
99.350 |
+0.030 |
82,800 |
647,869 |
+5,121 |
Jun14 |
120607 |
99.255 |
99.295 |
99.255 |
99.290 |
+0.025 |
67,202 |
500,723 |
+1,227 |
Sep14 |
120607 |
99.180 |
99.220 |
99.180 |
99.215 |
+0.025 |
69,582 |
327,338 |
+2,228 |
Dec14 |
120607 |
99.075 |
99.120 |
99.070 |
99.110 |
+0.030 |
75,774 |
317,576 |
-2,780 |
Mar15 |
120607 |
98.975 |
99.015 |
98.975 |
99.005 |
+0.025 |
54,891 |
284,130 |
-2,205 |
Jun15 |
120607 |
0.541 |
0.586 |
0.541 |
0.571 |
+0.020 |
43,729 |
253,315 |
-1,994 |
Sep15 |
120607 |
0.406 |
0.451 |
0.406 |
0.436 |
+0.020 |
60,844 |
184,371 |
-4,421 |
Dec15 |
120607 |
0.256 |
0.306 |
0.256 |
0.286 |
+0.020 |
32,902 |
140,381 |
-1,307 |
Mar16 |
120607 |
0.131 |
0.181 |
0.126 |
0.156 |
+0.020 |
29,441 |
87,287 |
-2,112 |
Jun16 |
120607 |
6.545 |
0.046 |
6.540 |
0.016 |
+0.015 |
17,989 |
99,376 |
+1,111 |
Sep16 |
120607 |
6.410 |
6.465 |
6.405 |
6.435 |
+0.015 |
16,217 |
75,112 |
+93 |
Total Volume and Open Interest |
1,224,634 |
8,593,930 |
+9,139 |
30 Day Federal Funds(CBOT) |
Jun12 |
120607 |
99.842 |
99.842 |
99.840 |
99.842 |
unch |
729 |
44,407 |
-503 |
Jul12 |
120607 |
99.840 |
99.845 |
99.840 |
99.840 |
unch |
1,646 |
51,547 |
+118 |
Aug12 |
120607 |
99.840 |
99.845 |
99.840 |
99.840 |
unch |
3,407 |
45,293 |
+174 |
Sep12 |
120607 |
99.835 |
99.840 |
99.835 |
99.840 |
unch |
581 |
38,334 |
-186 |
Oct12 |
120607 |
99.835 |
99.840 |
99.835 |
99.840 |
unch |
1,397 |
51,437 |
+233 |
Nov12 |
120607 |
99.835 |
99.840 |
99.835 |
99.840 |
unch |
2,026 |
32,690 |
+561 |
Total Volume and Open Interest |
18,890 |
494,175 |
-1,018 |
30 Day Fed Funds(e-CBOT) |
3-Mth Euro-Yen(CME) |
Jun12 |
120607 |
99.670 |
99.670 |
99.670 |
99.670 |
unch |
0 |
263 |
+0 |
Sep12 |
120607 |
99.673 |
99.673 |
99.673 |
99.673 |
unch |
|
|
|
Dec12 |
120607 |
99.670 |
99.670 |
99.670 |
99.670 |
unch |
|
|
|
Mar13 |
120607 |
99.670 |
99.670 |
99.670 |
99.670 |
unch |
|
|
|
Jun13 |
120607 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
|
|
|
Sep13 |
120607 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
|
|
|
Dec13 |
120607 |
99.670 |
99.670 |
99.670 |
99.670 |
unch |
|
|
|
Mar14 |
120607 |
99.670 |
99.670 |
99.670 |
99.670 |
unch |
|
|
|
Jun14 |
120607 |
99.530 |
99.530 |
99.530 |
99.530 |
unch |
|
|
|
Sep14 |
120607 |
99.390 |
99.390 |
99.390 |
99.390 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
263 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun12 |
120607 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
2,542 |
+0 |
Sep12 |
120607 |
99.68 |
99.68 |
99.67 |
99.67 |
unch |
9 |
693 |
-4 |
Dec12 |
120607 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
519 |
+0 |
Mar13 |
120607 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
181 |
+0 |
Jun13 |
120607 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
206 |
+0 |
Sep13 |
120607 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
305 |
+0 |
Dec13 |
120607 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
384 |
+0 |
Mar14 |
120607 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
344 |
+0 |
Total Volume and Open Interest |
9 |
5,174 |
-4 |
Japanese Gov't Bonds(SGX) |
Jun12 |
120607 |
143.59 |
143.65 |
143.36 |
143.58 |
+0.03 |
11,736 |
20,932 |
-2,543 |
Sep12 |
120607 |
143.42 |
143.45 |
143.18 |
143.38 |
-0.01 |
6,248 |
6,349 |
+3,943 |
Dec12 |
120607 |
142.25 |
142.25 |
142.25 |
142.25 |
-0.01 |
0 |
5 |
+0 |
Total Volume and Open Interest |
17,984 |
27,286 |
+1,400 |
Euro-Bund(EUREX) |
Jun12 |
120607 |
144.58 |
144.68 |
143.90 |
144.22 |
-0.44 |
946,015 |
301,911 |
-186,368 |
Sep12 |
120607 |
143.50 |
143.69 |
142.55 |
143.06 |
-0.61 |
611,860 |
737,344 |
+185,006 |
Dec12 |
120607 |
141.79 |
141.79 |
140.92 |
141.36 |
-0.65 |
21 |
29 |
+13 |
Total Volume and Open Interest |
1,557,896 |
1,039,284 |
-1,349 |
Euro-Bobl(EUREX) |
Jun12 |
120607 |
126.33 |
126.44 |
126.13 |
126.21 |
-0.16 |
640,262 |
205,241 |
-184,338 |
Sep12 |
120607 |
126.75 |
126.83 |
126.38 |
126.61 |
-0.19 |
411,528 |
505,391 |
+112,955 |
Dec12 |
120607 |
126.20 |
126.20 |
125.01 |
125.02 |
-1.30 |
|
|
|
Total Volume and Open Interest |
1,051,790 |
710,632 |
-71,383 |
3-Mth Euribor(EUREX) |
Jun12 |
120607 |
99.345 |
99.345 |
99.340 |
99.340 |
-0.010 |
544 |
1,483 |
-326 |
Sep12 |
120607 |
99.400 |
99.400 |
99.400 |
99.400 |
-0.035 |
1 |
1,962 |
-1 |
Dec12 |
120607 |
99.415 |
99.415 |
99.400 |
99.400 |
-0.030 |
15 |
957 |
+15 |
Total Volume and Open Interest |
675 |
6,165 |
-401 |
Long Gilt(LIFFE) |
Jun12 |
120607 |
120~29 |
121~06 |
119~23 |
120~02 |
-0~23 |
19,964 |
24,140 |
-3,108 |
Sep12 |
120607 |
119~24 |
120~04 |
118~17 |
118~30 |
-0~23 |
152,733 |
306,517 |
-1,316 |
Total Volume and Open Interest |
172,697 |
330,657 |
+0 |
3-Mth Short Sterling(LIFFE) |
Jun12 |
120607 |
99.04 |
99.15 |
99.00 |
99.02 |
-0.02 |
55,478 |
231,420 |
+7,364 |
Sep12 |
120607 |
99.05 |
99.17 |
99.03 |
99.05 |
-0.01 |
70,511 |
311,100 |
+5,467 |
Dec12 |
120607 |
99.08 |
99.22 |
99.03 |
99.06 |
-0.03 |
63,350 |
312,170 |
+2,986 |
Mar13 |
120607 |
99.12 |
99.22 |
99.06 |
99.09 |
-0.04 |
69,291 |
308,194 |
-765 |
Jun13 |
120607 |
99.14 |
99.24 |
99.07 |
99.10 |
-0.05 |
84,996 |
282,691 |
-3,449 |
Sep13 |
120607 |
99.14 |
99.24 |
99.06 |
99.10 |
-0.05 |
90,771 |
310,957 |
+10,990 |
Total Volume and Open Interest |
600,082 |
2,578,560 |
-12,401 |
3-Mth Euribor(LIFFE) |
Jun12 |
120607 |
99.350 |
99.355 |
99.340 |
99.340 |
-0.010 |
170,794 |
521,298 |
-2,815 |
Sep12 |
120607 |
99.435 |
99.440 |
99.390 |
99.400 |
-0.035 |
196,378 |
511,014 |
-6,020 |
Dec12 |
120607 |
99.430 |
99.435 |
99.395 |
99.400 |
-0.030 |
128,037 |
472,144 |
-390 |
Total Volume and Open Interest |
935,551 |
3,516,070 |
-10,777 |
3-Mth Aus T-Bills(SFE) |
Jun12 |
120607 |
96.56 |
96.61 |
96.43 |
96.43 |
-0.13 |
60,605 |
46,825 |
-40,416 |
Sep12 |
120607 |
96.99 |
97.07 |
96.87 |
96.93 |
-0.07 |
76,518 |
225,953 |
+13,164 |
Dec12 |
120607 |
97.17 |
97.25 |
97.06 |
97.09 |
-0.09 |
44,939 |
188,990 |
+6,781 |
Mar13 |
120607 |
97.12 |
97.23 |
97.03 |
97.05 |
-0.08 |
15,906 |
107,204 |
+1,610 |
Jun13 |
120607 |
97.02 |
97.11 |
96.91 |
96.95 |
-0.07 |
2,578 |
73,800 |
+260 |
Sep13 |
120607 |
96.91 |
96.99 |
96.80 |
96.84 |
-0.07 |
3,063 |
57,669 |
+1,569 |
Dec13 |
120607 |
96.78 |
96.89 |
96.73 |
96.73 |
-0.09 |
2,487 |
38,552 |
+382 |
Mar14 |
120607 |
96.70 |
96.77 |
96.65 |
96.65 |
-0.09 |
540 |
26,223 |
+305 |
Jun14 |
120607 |
96.62 |
96.68 |
96.56 |
96.57 |
-0.10 |
427 |
5,365 |
+296 |
Sep14 |
120607 |
96.49 |
96.49 |
96.49 |
96.49 |
-0.09 |
3 |
999 |
+3 |
Total Volume and Open Interest |
207,124 |
772,072 |
-16,013 |
10-Year Aus T-Bonds(SFE) |
Jun12 |
120607 |
97.05 |
97.14 |
96.96 |
96.98 |
-0.07 |
74,433 |
391,764 |
+7,837 |
Sep12 |
120607 |
97.00 |
97.03 |
96.93 |
96.93 |
-0.08 |
2,476 |
2,432 |
+2,186 |
Total Volume and Open Interest |
76,909 |
394,196 |
+10,023 |
3-Year Aus T-Bonds(SFE) |
Jun12 |
120607 |
97.72 |
97.81 |
97.56 |
97.59 |
-0.12 |
241,630 |
535,228 |
-4,707 |
Sep12 |
120607 |
97.76 |
97.79 |
97.63 |
97.63 |
-0.12 |
3,743 |
4,220 |
+3,585 |
Total Volume and Open Interest |
245,373 |
539,448 |
-1,122 |
Gold(CMX) |
Jun12 |
120607 |
1622.6 |
1627.2 |
1581.9 |
1586.6 |
-46.2 |
604 |
1,846 |
-344 |
Aug12 |
120607 |
1621.4 |
1630.7 |
1579.4 |
1588.0 |
-46.2 |
96,218 |
234,018 |
-834 |
Oct12 |
120607 |
1629.1 |
1631.2 |
1584.8 |
1590.1 |
-46.3 |
487 |
15,850 |
+293 |
Dec12 |
120607 |
1627.7 |
1632.7 |
1584.7 |
1592.3 |
-46.3 |
1,312 |
72,824 |
+400 |
Feb13 |
120607 |
1630.1 |
1636.0 |
1594.2 |
1594.2 |
-46.4 |
226 |
20,751 |
+25 |
Apr13 |
120607 |
1596.2 |
1596.2 |
1596.2 |
1596.2 |
-46.5 |
76 |
13,357 |
+25 |
Jun13 |
120607 |
1634.5 |
1639.3 |
1598.3 |
1598.3 |
-46.6 |
877 |
15,704 |
+581 |
Aug13 |
120607 |
1598.0 |
1600.5 |
1594.7 |
1600.5 |
-46.7 |
6 |
1,390 |
+4 |
Oct13 |
120607 |
1602.8 |
1602.8 |
1602.8 |
1602.8 |
-46.9 |
0 |
447 |
+0 |
Dec13 |
120607 |
1624.4 |
1625.1 |
1600.0 |
1605.3 |
-47.0 |
256 |
9,089 |
-49 |
Feb14 |
120607 |
1607.9 |
1607.9 |
1607.9 |
1607.9 |
-47.1 |
0 |
6 |
+0 |
Apr14 |
120607 |
1610.5 |
1610.5 |
1610.5 |
1610.5 |
-47.2 |
0 |
1 |
+0 |
Total Volume and Open Interest |
102,956 |
423,941 |
+508 |
Silver(CMX) |
Jul12 |
120607 |
2946.5 |
2967.5 |
2836.0 |
2852.9 |
-95.9 |
35,742 |
55,594 |
-548 |
Sep12 |
120607 |
2948.0 |
2969.0 |
2842.5 |
2858.7 |
-96.1 |
6,315 |
13,911 |
+495 |
Dec12 |
120607 |
2979.5 |
2979.5 |
2850.0 |
2865.8 |
-96.0 |
5,287 |
18,734 |
+460 |
Mar13 |
120607 |
2868.6 |
2868.6 |
2868.6 |
2868.6 |
-96.2 |
214 |
3,439 |
+35 |
May13 |
120607 |
2870.2 |
2870.2 |
2870.2 |
2870.2 |
-96.3 |
78 |
2,151 |
+30 |
Jul13 |
120607 |
2951.0 |
2970.0 |
2871.0 |
2871.0 |
-96.4 |
8 |
3,085 |
+3 |
Sep13 |
120607 |
2871.0 |
2871.0 |
2871.0 |
2871.0 |
-96.4 |
0 |
1,750 |
+0 |
Total Volume and Open Interest |
48,081 |
116,809 |
+705 |
Platinum(NYMEX) |
Jul12 |
120607 |
1462.9 |
1471.2 |
1436.0 |
1440.9 |
-28.3 |
4,497 |
40,812 |
-147 |
Oct12 |
120607 |
1468.4 |
1474.0 |
1441.5 |
1445.7 |
-28.3 |
369 |
8,508 |
+250 |
Jan13 |
120607 |
1473.3 |
1473.3 |
1443.3 |
1448.9 |
-28.3 |
3 |
496 |
+2 |
Apr13 |
120607 |
1452.4 |
1452.4 |
1452.4 |
1452.4 |
-28.3 |
0 |
22 |
+0 |
Total Volume and Open Interest |
4,869 |
49,838 |
+105 |
Palladium(NYMEX) |
Jun12 |
120607 |
623.50 |
625.00 |
621.40 |
624.35 |
-6.90 |
53 |
152 |
-21 |
Sep12 |
120607 |
631.50 |
632.80 |
620.00 |
625.75 |
-7.05 |
1,893 |
22,386 |
+9 |
Dec12 |
120607 |
621.00 |
627.35 |
621.00 |
626.75 |
-7.15 |
17 |
167 |
+10 |
Total Volume and Open Interest |
1,966 |
22,719 |
-4 |
Copper(CMX) |
Jul12 |
120607 |
337.35 |
343.05 |
333.00 |
337.05 |
-0.85 |
47,289 |
81,045 |
+195 |
Sep12 |
120607 |
338.25 |
343.80 |
333.80 |
337.95 |
-0.80 |
12,164 |
33,688 |
+2,354 |
Dec12 |
120607 |
339.00 |
344.70 |
336.20 |
339.00 |
-0.85 |
3,008 |
23,117 |
+65 |
Mar13 |
120607 |
344.75 |
344.85 |
339.85 |
339.95 |
-0.85 |
1,113 |
7,008 |
+520 |
May13 |
120607 |
339.00 |
345.15 |
339.00 |
340.55 |
-0.80 |
35 |
1,205 |
+22 |
Total Volume and Open Interest |
64,179 |
156,252 |
+3,014 |
DJIA Index(CBOT) |
Jun12 |
120607 |
12441 |
12545 |
12420 |
12479 |
+60 |
1,119 |
20,414 |
+965 |
Sep12 |
120607 |
12450 |
12460 |
12380 |
12406 |
+60 |
51 |
71 |
+44 |
Dec12 |
120607 |
12331 |
12331 |
12271 |
12331 |
+60 |
0 |
1 |
+0 |
Mar13 |
120607 |
12264 |
12264 |
12204 |
12264 |
+60 |
|
|
|
Total Volume and Open Interest |
1,170 |
20,486 |
+1,009 |
E-mini DJIA Index(CBOT) |
Jun12 |
120607 |
12421 |
12548 |
12409 |
12479 |
+60 |
135,764 |
94,670 |
+1,679 |
Sep12 |
120607 |
12346 |
12475 |
12335 |
12406 |
+60 |
1,767 |
8,839 |
+647 |
Dec12 |
120607 |
12331 |
12331 |
12331 |
12331 |
+60 |
1 |
22 |
-1 |
Mar13 |
120607 |
12264 |
12264 |
12264 |
12264 |
+60 |
0 |
1 |
+0 |
Total Volume and Open Interest |
137,532 |
103,532 |
+2,325 |
S & P 500(CME) |
Jun12 |
120607 |
1315.60 |
1329.50 |
1312.20 |
1316.70 |
+1.20 |
19,849 |
260,201 |
-942 |
Sep12 |
120607 |
1322.00 |
1322.80 |
1305.80 |
1310.00 |
+1.10 |
10,218 |
28,404 |
+8,757 |
Dec12 |
120607 |
1306.20 |
1314.40 |
1299.40 |
1303.50 |
+1.10 |
2,330 |
11,263 |
+1,969 |
Mar13 |
120607 |
1297.10 |
1308.00 |
1293.00 |
1297.10 |
+1.10 |
0 |
150 |
+0 |
Total Volume and Open Interest |
32,397 |
300,032 |
+9,784 |
S & P 500 E-Mini(Globex) |
Jun12 |
120607 |
1315.25 |
1329.50 |
1312.00 |
1316.75 |
+1.25 |
2,035,780 |
2,921,466 |
-39,131 |
Sep12 |
120607 |
1308.75 |
1323.00 |
1305.25 |
1310.00 |
+1.00 |
108,849 |
235,101 |
+76,168 |
Total Volume and Open Interest |
2,145,884 |
3,166,379 |
+38,591 |
NASDAQ 100(CME) |
Jun12 |
120607 |
2550.80 |
2570.00 |
2532.00 |
2536.30 |
-13.70 |
336 |
22,504 |
-308 |
Sep12 |
120607 |
2564.50 |
2564.50 |
2525.00 |
2530.50 |
-13.50 |
71 |
236 |
+127 |
Dec12 |
120607 |
2524.30 |
2537.80 |
2524.30 |
2524.30 |
-13.50 |
|
|
|
Total Volume and Open Interest |
407 |
22,740 |
-181 |
NASDAQ 100 E-Mini(Globex) |
Jun12 |
120607 |
2551.00 |
2570.50 |
2532.00 |
2536.30 |
-13.70 |
209,961 |
377,977 |
-9,086 |
Sep12 |
120607 |
2544.50 |
2564.80 |
2526.30 |
2530.50 |
-13.50 |
3,669 |
4,915 |
+1,713 |
Total Volume and Open Interest |
213,630 |
382,912 |
-7,373 |
S & P Midcap 400(CME) |
Jun12 |
120607 |
920.20 |
922.30 |
920.20 |
920.20 |
-2.10 |
0 |
2,829 |
-1 |
Sep12 |
120607 |
917.10 |
930.00 |
916.00 |
917.10 |
-2.30 |
|
|
|
Dec12 |
120607 |
915.10 |
917.40 |
915.10 |
915.10 |
-2.30 |
|
|
|
Total Volume and Open Interest |
0 |
2,829 |
-1 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun12 |
120607 |
8685 |
8715 |
8585 |
8635 |
-25 |
14,583 |
21,392 |
-7,044 |
Sep12 |
120607 |
8675 |
8720 |
8605 |
8640 |
-35 |
11,287 |
20,109 |
+8,661 |
Total Volume and Open Interest |
25,870 |
41,501 |
+1,617 |
Nikkei 225(SGX) |
Jun12 |
120607 |
8510 |
8650 |
8505 |
8615 |
+100 |
163,030 |
221,533 |
-14,110 |
Sep12 |
120607 |
8500 |
8640 |
8495 |
8600 |
+95 |
61,180 |
69,519 |
+35,664 |
Dec12 |
120607 |
8545 |
8545 |
8545 |
8545 |
+100 |
0 |
5,910 |
+0 |
Total Volume and Open Interest |
224,357 |
303,496 |
+21,531 |
CAC 40(EURONEXT) |
Jun12 |
120607 |
3073.5 |
3095.0 |
3042.5 |
3059.5 |
+13.0 |
171,644 |
348,803 |
-1,395 |
Jul12 |
120607 |
3061.0 |
3081.0 |
3033.0 |
3049.5 |
+14.0 |
7,035 |
17,677 |
+5,842 |
Aug12 |
120607 |
3051.5 |
3051.5 |
3051.5 |
3051.5 |
+15.5 |
|
|
|
Total Volume and Open Interest |
178,683 |
366,675 |
+4,447 |
Hang Seng Index(HKFE) |
Jun12 |
120607 |
18746 |
18752 |
18503 |
18518 |
+23 |
68,409 |
112,159 |
+5,508 |
Jul12 |
120607 |
18735 |
18751 |
18514 |
18514 |
+24 |
1,057 |
2,539 |
+816 |
Total Volume and Open Interest |
69,591 |
118,429 |
+6,355 |
DAX(EUREX) |
Jun12 |
120607 |
6146.0 |
6232.5 |
6099.0 |
6138.5 |
+37.5 |
163,663 |
197,434 |
+2,677 |
Sep12 |
120607 |
6150.0 |
6236.0 |
6104.0 |
6142.0 |
+37.0 |
17,705 |
33,941 |
+6,368 |
Dec12 |
120607 |
6146.5 |
6240.5 |
6109.5 |
6147.0 |
+38.5 |
756 |
2,389 |
+222 |
Total Volume and Open Interest |
182,124 |
233,764 |
+9,267 |
FT-SE 100(EURONEXT) |
Jun12 |
120607 |
5415.00 |
5496.50 |
5392.00 |
5441.00 |
+54.00 |
153,990 |
582,591 |
-10,110 |
Sep12 |
120607 |
5380.00 |
5452.50 |
5351.00 |
5397.00 |
+54.50 |
13,000 |
18,963 |
+370 |
Dec12 |
120607 |
5373.50 |
5373.50 |
5373.50 |
5373.50 |
+55.00 |
240 |
345 |
+0 |
Total Volume and Open Interest |
167,261 |
601,899 |
-9,740 |
SPI 200(SFE) |
Jun12 |
120607 |
4055.0 |
4127.0 |
4053.0 |
4118.0 |
+56.0 |
27,156 |
226,319 |
+985 |
Sep12 |
120607 |
4031.0 |
4083.0 |
4031.0 |
4078.0 |
+57.0 |
761 |
5,005 |
+562 |
Dec12 |
120607 |
4022.0 |
4071.0 |
4022.0 |
4071.0 |
+56.0 |
49 |
3,812 |
-240 |
Total Volume and Open Interest |
28,129 |
236,761 |
+1,345 |
GSCI(CME) |
Jun12 |
120607 |
599.00 |
601.00 |
591.50 |
593.50 |
+0.50 |
534 |
8,440 |
-348 |
Jul12 |
120607 |
590.50 |
598.00 |
588.25 |
590.50 |
+1.00 |
379 |
824 |
+364 |
Aug12 |
120607 |
590.75 |
597.50 |
588.25 |
590.75 |
+1.75 |
|
|
|
Total Volume and Open Interest |
913 |
9,264 |
+16 |
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. |
|
|