|
MRCI's End of Day Prices |
Daily Futures Price Listing Fri June 15, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul12 |
120615 |
1389.75 |
1401.50 |
1370.50 |
1376.00 |
-10.00 |
96,805 |
176,031 |
-6,519 |
Aug12 |
120615 |
1363.75 |
1375.00 |
1351.50 |
1357.00 |
-6.75 |
18,574 |
54,386 |
+2,352 |
Sep12 |
120615 |
1332.00 |
1344.75 |
1327.00 |
1332.00 |
-2.25 |
5,748 |
24,140 |
+411 |
Nov12 |
120615 |
1310.00 |
1323.50 |
1306.75 |
1314.00 |
+5.25 |
78,933 |
295,594 |
+5,962 |
Jan13 |
120615 |
1311.75 |
1323.00 |
1308.25 |
1316.75 |
+7.50 |
7,122 |
60,266 |
+1,294 |
Mar13 |
120615 |
1284.00 |
1297.75 |
1284.00 |
1290.25 |
+4.25 |
5,337 |
68,819 |
+827 |
May13 |
120615 |
1267.00 |
1280.25 |
1267.00 |
1273.25 |
+5.50 |
7,939 |
42,809 |
+1,701 |
Jul13 |
120615 |
1268.00 |
1277.75 |
1267.25 |
1273.00 |
+5.75 |
5,951 |
34,025 |
-2,080 |
Aug13 |
120615 |
1258.00 |
1263.25 |
1258.00 |
1263.25 |
+3.00 |
4 |
183 |
+1 |
Sep13 |
120615 |
1224.00 |
1224.00 |
1220.00 |
1224.00 |
+4.00 |
45 |
326 |
+42 |
Nov13 |
120615 |
1190.00 |
1195.00 |
1181.75 |
1187.50 |
+5.25 |
1,204 |
18,316 |
-64 |
Jan14 |
120615 |
1194.50 |
1194.50 |
1189.25 |
1194.50 |
+5.25 |
0 |
164 |
+0 |
Mar14 |
120615 |
1190.75 |
1190.75 |
1185.50 |
1190.75 |
+5.25 |
0 |
3 |
+0 |
May14 |
120615 |
1190.75 |
1190.75 |
1185.50 |
1190.75 |
+5.25 |
0 |
1 |
+0 |
Total Volume and Open Interest |
227,670 |
775,650 |
+3,922 |
Soybean Meal(CBOT) |
Jul12 |
120615 |
418.10 |
421.40 |
409.70 |
410.10 |
-6.40 |
39,115 |
81,843 |
-5,100 |
Aug12 |
120615 |
409.00 |
411.30 |
403.00 |
403.60 |
-3.40 |
8,894 |
26,001 |
+452 |
Sep12 |
120615 |
399.20 |
402.60 |
396.60 |
396.90 |
-1.40 |
3,630 |
17,709 |
+205 |
Oct12 |
120615 |
389.80 |
393.10 |
388.50 |
389.00 |
+0.50 |
2,056 |
14,903 |
+402 |
Dec12 |
120615 |
387.30 |
389.80 |
384.70 |
385.70 |
+0.70 |
15,167 |
66,772 |
+2,791 |
Jan13 |
120615 |
382.30 |
384.00 |
380.10 |
381.00 |
+0.90 |
817 |
6,932 |
+135 |
Mar13 |
120615 |
367.00 |
371.60 |
367.00 |
368.80 |
+1.00 |
654 |
9,472 |
-29 |
May13 |
120615 |
361.70 |
363.60 |
359.60 |
360.60 |
+0.80 |
1,198 |
6,729 |
-11 |
Jul13 |
120615 |
361.50 |
362.30 |
358.50 |
359.10 |
+0.60 |
407 |
6,302 |
+20 |
Aug13 |
120615 |
358.30 |
358.30 |
355.30 |
355.90 |
+0.60 |
10 |
363 |
+10 |
Total Volume and Open Interest |
72,141 |
243,131 |
-1,092 |
Soybean Oil(CBOT) |
Jul12 |
120615 |
48.18 |
48.80 |
47.76 |
48.44 |
+0.44 |
68,510 |
125,192 |
-11,181 |
Aug12 |
120615 |
48.40 |
48.99 |
47.95 |
48.62 |
+0.44 |
16,052 |
48,857 |
+1,359 |
Sep12 |
120615 |
48.71 |
49.18 |
48.15 |
48.80 |
+0.42 |
9,553 |
29,287 |
-847 |
Oct12 |
120615 |
48.65 |
49.37 |
48.32 |
48.95 |
+0.39 |
3,880 |
14,589 |
-672 |
Dec12 |
120615 |
49.07 |
49.75 |
48.64 |
49.29 |
+0.32 |
35,564 |
115,416 |
+3,524 |
Jan13 |
120615 |
49.44 |
49.71 |
49.00 |
49.56 |
+0.33 |
1,499 |
9,496 |
+15 |
Mar13 |
120615 |
49.56 |
50.15 |
49.20 |
49.81 |
+0.33 |
756 |
18,111 |
-14 |
May13 |
120615 |
49.86 |
50.34 |
49.35 |
50.01 |
+0.34 |
1,172 |
11,879 |
+177 |
Jul13 |
120615 |
50.37 |
50.37 |
49.60 |
50.19 |
+0.34 |
275 |
5,896 |
+10 |
Aug13 |
120615 |
49.70 |
50.26 |
49.70 |
50.22 |
+0.34 |
10 |
956 |
+8 |
Total Volume and Open Interest |
137,618 |
385,520 |
-7,589 |
Canola(WCE) |
Jul12 |
120615 |
596.2 |
603.0 |
595.0 |
601.9 |
+5.7 |
4,901 |
44,060 |
-2,645 |
Nov12 |
120615 |
553.2 |
562.7 |
553.2 |
559.7 |
+5.2 |
6,537 |
138,937 |
+1,693 |
Jan13 |
120615 |
560.1 |
565.4 |
559.0 |
563.7 |
+5.2 |
316 |
23,718 |
+38 |
Mar13 |
120615 |
565.0 |
569.3 |
563.5 |
567.3 |
+5.2 |
147 |
11,054 |
+28 |
May13 |
120615 |
571.0 |
571.0 |
566.5 |
569.1 |
+5.6 |
114 |
8,527 |
-1 |
Total Volume and Open Interest |
12,044 |
229,727 |
-881 |
Corn(CBOT) |
Jul12 |
120615 |
600.00 |
605.00 |
579.25 |
579.50 |
-22.00 |
214,591 |
306,187 |
-38,170 |
Sep12 |
120615 |
520.75 |
526.50 |
509.50 |
509.50 |
-11.25 |
122,004 |
278,054 |
+24,681 |
Dec12 |
120615 |
516.00 |
522.00 |
506.00 |
506.00 |
-10.00 |
109,064 |
390,100 |
+10,428 |
Mar13 |
120615 |
528.25 |
533.75 |
518.50 |
518.50 |
-9.75 |
9,526 |
72,224 |
+2,003 |
May13 |
120615 |
537.50 |
540.75 |
526.25 |
526.25 |
-9.75 |
1,351 |
14,969 |
+36 |
Jul13 |
120615 |
544.25 |
547.75 |
534.00 |
534.50 |
-8.25 |
7,022 |
39,665 |
-1,842 |
Sep13 |
120615 |
526.00 |
534.75 |
524.50 |
524.50 |
-10.25 |
532 |
4,217 |
+302 |
Dec13 |
120615 |
523.25 |
527.75 |
511.00 |
511.00 |
-12.25 |
2,778 |
44,626 |
+412 |
Mar14 |
120615 |
532.50 |
533.25 |
521.75 |
521.75 |
-11.50 |
44 |
792 |
+1 |
May14 |
120615 |
543.50 |
543.50 |
528.25 |
528.25 |
-11.50 |
9 |
250 |
-5 |
Total Volume and Open Interest |
467,168 |
1,155,495 |
-2,017 |
Wheat(CBOT) |
Jul12 |
120615 |
623.25 |
627.75 |
607.50 |
609.50 |
-14.00 |
64,238 |
109,835 |
-10,895 |
Sep12 |
120615 |
641.25 |
644.75 |
625.00 |
626.75 |
-14.50 |
46,651 |
114,958 |
+14,969 |
Dec12 |
120615 |
665.50 |
669.50 |
649.00 |
651.25 |
-15.25 |
22,877 |
126,223 |
+985 |
Mar13 |
120615 |
685.25 |
688.50 |
669.25 |
671.00 |
-15.50 |
3,323 |
27,981 |
+679 |
May13 |
120615 |
695.75 |
698.00 |
679.00 |
680.25 |
-16.25 |
896 |
12,807 |
+44 |
Jul13 |
120615 |
704.00 |
704.00 |
685.75 |
688.00 |
-16.75 |
1,347 |
29,572 |
+201 |
Total Volume and Open Interest |
139,559 |
431,054 |
+5,950 |
Wheat(KCBT) |
Jul12 |
120615 |
645.00 |
649.50 |
629.00 |
630.00 |
-16.00 |
12,327 |
49,711 |
-1,243 |
Sep12 |
120615 |
662.25 |
665.50 |
645.50 |
645.50 |
-16.50 |
8,202 |
50,027 |
+3,427 |
Dec12 |
120615 |
684.00 |
687.75 |
667.50 |
667.50 |
-16.50 |
2,969 |
32,320 |
+424 |
Mar13 |
120615 |
698.50 |
701.25 |
682.00 |
682.00 |
-16.50 |
400 |
7,605 |
+170 |
May13 |
120615 |
707.25 |
707.25 |
690.00 |
690.00 |
-16.75 |
61 |
4,363 |
+10 |
Jul13 |
120615 |
713.75 |
713.75 |
697.00 |
697.00 |
-17.00 |
384 |
11,920 |
+141 |
Total Volume and Open Interest |
24,343 |
156,390 |
+2,929 |
Wheat(MGE) |
Jul12 |
120615 |
793.75 |
798.50 |
785.50 |
787.50 |
-6.75 |
2,392 |
7,541 |
-1,061 |
Sep12 |
120615 |
752.00 |
754.00 |
740.00 |
740.50 |
-14.25 |
2,737 |
14,440 |
+906 |
Dec12 |
120615 |
758.25 |
758.25 |
745.00 |
745.25 |
-14.25 |
838 |
10,565 |
+55 |
Mar13 |
120615 |
762.75 |
764.25 |
752.00 |
752.75 |
-12.50 |
82 |
2,419 |
+57 |
May13 |
120615 |
765.25 |
765.25 |
762.25 |
762.25 |
-8.25 |
0 |
414 |
+0 |
Total Volume and Open Interest |
6,049 |
35,620 |
-43 |
Oats(CBOT) |
Jul12 |
120615 |
304.25 |
314.25 |
304.25 |
307.75 |
+2.00 |
1,462 |
3,337 |
-854 |
Sep12 |
120615 |
299.75 |
304.00 |
293.25 |
293.75 |
-3.75 |
347 |
2,370 |
+86 |
Dec12 |
120615 |
283.75 |
287.00 |
278.50 |
279.25 |
-4.75 |
975 |
5,696 |
+586 |
Mar13 |
120615 |
286.25 |
286.25 |
286.25 |
286.25 |
unch |
0 |
52 |
+0 |
Total Volume and Open Interest |
2,784 |
11,455 |
-182 |
Rough Rice(CBOT) |
Jul12 |
120615 |
14.10 |
14.15 |
13.88 |
13.92 |
-0.05 |
984 |
7,422 |
-458 |
Sep12 |
120615 |
14.38 |
14.39 |
14.10 |
14.15 |
-0.07 |
875 |
6,529 |
+519 |
Nov12 |
120615 |
14.50 |
14.50 |
14.40 |
14.40 |
-0.06 |
51 |
1,682 |
+43 |
Jan13 |
120615 |
14.69 |
14.69 |
14.68 |
14.68 |
-0.03 |
5 |
118 |
+5 |
Total Volume and Open Interest |
1,915 |
15,864 |
+109 |
Live Cattle(CME) |
Jun12 |
120615 |
116.385 |
116.550 |
115.850 |
116.150 |
-0.200 |
5,269 |
13,924 |
-2,135 |
Aug12 |
120615 |
116.980 |
117.150 |
116.330 |
116.650 |
-0.385 |
29,295 |
136,281 |
-575 |
Oct12 |
120615 |
121.135 |
121.430 |
120.850 |
121.135 |
+0.085 |
9,911 |
71,885 |
-1,968 |
Dec12 |
120615 |
124.700 |
124.980 |
124.200 |
124.200 |
-0.500 |
8,176 |
55,833 |
+62 |
Feb13 |
120615 |
126.750 |
126.950 |
126.330 |
126.600 |
-0.150 |
2,069 |
23,794 |
+79 |
Apr13 |
120615 |
128.735 |
128.785 |
127.885 |
128.350 |
-0.350 |
1,162 |
9,691 |
+46 |
Total Volume and Open Interest |
56,036 |
314,719 |
-4,481 |
Feeder Cattle(CME) |
Aug12 |
120615 |
156.825 |
156.880 |
155.600 |
156.035 |
-0.165 |
3,703 |
22,745 |
-355 |
Sep12 |
120615 |
157.935 |
158.075 |
156.900 |
157.435 |
-0.065 |
569 |
6,104 |
+46 |
Oct12 |
120615 |
159.185 |
159.250 |
158.130 |
158.485 |
-0.215 |
1,256 |
4,690 |
+15 |
Nov12 |
120615 |
160.100 |
160.285 |
159.250 |
159.325 |
-0.575 |
724 |
3,631 |
-19 |
Jan13 |
120615 |
159.500 |
159.935 |
158.900 |
158.935 |
-0.300 |
252 |
2,221 |
+24 |
Mar13 |
120615 |
160.380 |
160.400 |
159.500 |
159.500 |
-0.700 |
52 |
410 |
+32 |
Apr13 |
120615 |
161.350 |
161.350 |
161.000 |
161.000 |
-0.350 |
6 |
64 |
+6 |
Total Volume and Open Interest |
6,565 |
39,874 |
-249 |
Lean Hogs(CME) |
Jul12 |
120615 |
94.535 |
94.730 |
92.850 |
93.035 |
-1.500 |
23,742 |
49,095 |
-1,338 |
Aug12 |
120615 |
92.450 |
92.885 |
91.080 |
91.200 |
-1.800 |
18,636 |
71,155 |
+1,891 |
Oct12 |
120615 |
82.650 |
82.700 |
80.950 |
81.050 |
-1.530 |
11,754 |
48,876 |
-1,768 |
Dec12 |
120615 |
79.750 |
79.785 |
77.785 |
77.850 |
-1.900 |
6,646 |
48,025 |
+1,368 |
Feb13 |
120615 |
81.650 |
81.700 |
79.850 |
80.000 |
-1.700 |
1,804 |
18,527 |
+432 |
Apr13 |
120615 |
82.750 |
83.230 |
81.750 |
82.400 |
-0.750 |
526 |
11,427 |
+276 |
May13 |
120615 |
87.200 |
87.350 |
86.300 |
87.250 |
-0.650 |
14 |
582 |
+4 |
Jun13 |
120615 |
89.080 |
89.150 |
87.980 |
88.250 |
-1.250 |
312 |
7,215 |
+142 |
Total Volume and Open Interest |
66,277 |
269,125 |
+496 |
Class III Milk(CME) |
Jun12 |
120615 |
15.63 |
15.64 |
15.57 |
15.61 |
-0.01 |
179 |
4,545 |
+14 |
Jul12 |
120615 |
16.18 |
16.23 |
15.87 |
16.18 |
unch |
390 |
4,312 |
+26 |
Aug12 |
120615 |
16.54 |
16.66 |
16.41 |
16.60 |
+0.06 |
270 |
3,695 |
+44 |
Sep12 |
120615 |
16.70 |
16.88 |
16.62 |
16.85 |
+0.15 |
150 |
3,107 |
-3 |
Oct12 |
120615 |
16.62 |
16.81 |
16.60 |
16.81 |
+0.05 |
80 |
2,718 |
-11 |
Total Volume and Open Interest |
1,196 |
24,601 |
+49 |
Cocoa(ICE) |
Jul12 |
120615 |
2240 |
2250 |
2203 |
2219 |
-6 |
6,886 |
6,674 |
-3,453 |
Sep12 |
120615 |
2265 |
2271 |
2240 |
2247 |
-16 |
13,121 |
71,889 |
+1,197 |
Dec12 |
120615 |
2270 |
2280 |
2250 |
2255 |
-18 |
3,171 |
33,607 |
+150 |
Mar13 |
120615 |
2274 |
2286 |
2255 |
2260 |
-18 |
2,227 |
31,441 |
-267 |
May13 |
120615 |
2286 |
2292 |
2265 |
2268 |
-17 |
1,286 |
11,743 |
+175 |
Jul13 |
120615 |
2289 |
2291 |
2277 |
2281 |
-16 |
488 |
5,718 |
+377 |
Sep13 |
120615 |
2295 |
2300 |
2295 |
2295 |
-16 |
242 |
2,192 |
+202 |
Total Volume and Open Interest |
28,773 |
168,441 |
-1,123 |
Coffee "C"(ICE) |
Jul12 |
120615 |
149.50 |
151.20 |
149.25 |
150.05 |
+0.85 |
16,405 |
24,583 |
-7,038 |
Sep12 |
120615 |
151.05 |
153.15 |
151.00 |
152.00 |
+0.95 |
17,861 |
70,115 |
+4,550 |
Dec12 |
120615 |
154.00 |
156.25 |
154.00 |
155.30 |
+0.90 |
3,234 |
31,044 |
-64 |
Mar13 |
120615 |
159.25 |
160.20 |
158.25 |
159.15 |
+0.90 |
1,607 |
14,823 |
+133 |
May13 |
120615 |
161.75 |
161.90 |
161.00 |
161.75 |
+1.00 |
268 |
4,041 |
-88 |
Jul13 |
120615 |
163.65 |
164.50 |
163.55 |
164.25 |
+1.10 |
40 |
3,342 |
-10 |
Total Volume and Open Interest |
39,437 |
149,222 |
-2,506 |
Orange Juice(ICE) |
Jul12 |
120615 |
110.05 |
112.70 |
109.00 |
109.30 |
-0.45 |
980 |
12,097 |
-255 |
Sep12 |
120615 |
109.85 |
112.00 |
108.60 |
109.20 |
-0.60 |
752 |
8,765 |
+402 |
Nov12 |
120615 |
111.10 |
111.90 |
110.45 |
110.85 |
-0.85 |
70 |
4,405 |
+36 |
Jan13 |
120615 |
114.05 |
114.05 |
112.35 |
112.75 |
-0.95 |
58 |
990 |
+40 |
Mar13 |
120615 |
114.75 |
114.75 |
114.65 |
114.75 |
-0.95 |
3 |
1,120 |
+3 |
May13 |
120615 |
116.55 |
116.55 |
116.55 |
116.55 |
-1.15 |
0 |
144 |
+0 |
Total Volume and Open Interest |
1,863 |
27,533 |
+226 |
Sugar #11(ICE) |
Jul12 |
120615 |
20.00 |
20.87 |
19.98 |
20.84 |
+0.87 |
71,111 |
189,907 |
-9,391 |
Oct12 |
120615 |
19.51 |
20.07 |
19.51 |
20.01 |
+0.50 |
60,438 |
284,636 |
+22,921 |
Mar13 |
120615 |
20.38 |
20.74 |
20.38 |
20.69 |
+0.37 |
23,270 |
128,472 |
+4,010 |
May13 |
120615 |
20.42 |
20.84 |
20.42 |
20.79 |
+0.37 |
6,333 |
41,559 |
+572 |
Jul13 |
120615 |
20.57 |
20.89 |
20.56 |
20.85 |
+0.34 |
5,084 |
64,241 |
+312 |
Oct13 |
120615 |
20.80 |
21.02 |
20.76 |
20.98 |
+0.29 |
1,786 |
28,474 |
+326 |
Mar14 |
120615 |
21.08 |
21.26 |
21.05 |
21.22 |
+0.26 |
745 |
24,098 |
+402 |
May14 |
120615 |
20.97 |
21.10 |
20.92 |
21.10 |
+0.25 |
177 |
5,445 |
+51 |
Total Volume and Open Interest |
169,161 |
778,434 |
+19,311 |
London Cocoa(LCE) |
Jul12 |
120615 |
1584 |
1591 |
1573 |
1575 |
-5 |
8,309 |
50,106 |
-1,691 |
Sep12 |
120615 |
1565 |
1573 |
1545 |
1549 |
-12 |
7,859 |
40,849 |
+306 |
Dec12 |
120615 |
1532 |
1539 |
1515 |
1517 |
-11 |
3,703 |
36,120 |
-14 |
Mar13 |
120615 |
1516 |
1522 |
1500 |
1503 |
-9 |
2,323 |
41,876 |
+482 |
May13 |
120615 |
1520 |
1522 |
1501 |
1504 |
-9 |
748 |
14,183 |
-151 |
Jul13 |
120615 |
1499 |
1520 |
1499 |
1508 |
-9 |
254 |
5,555 |
-231 |
Sep13 |
120615 |
1518 |
1518 |
1514 |
1514 |
-8 |
80 |
3,708 |
+44 |
Total Volume and Open Interest |
23,296 |
197,407 |
-999 |
London Sugar(LCE) |
Aug12 |
120615 |
570.20 |
587.30 |
569.40 |
585.60 |
+18.90 |
2,942 |
26,801 |
-225 |
Oct12 |
120615 |
543.00 |
553.80 |
541.80 |
552.50 |
+12.50 |
1,144 |
15,195 |
+199 |
Dec12 |
120615 |
539.50 |
544.60 |
536.80 |
544.50 |
+10.40 |
392 |
8,089 |
+108 |
Mar13 |
120615 |
545.80 |
552.50 |
545.60 |
551.90 |
+9.30 |
169 |
8,057 |
+19 |
May13 |
120615 |
551.40 |
558.00 |
551.40 |
556.80 |
+8.30 |
116 |
1,839 |
+43 |
Total Volume and Open Interest |
4,997 |
62,518 |
+240 |
Cotton(ICE) |
Jul12 |
120615 |
79.99 |
81.37 |
79.37 |
79.98 |
+1.89 |
17,800 |
43,368 |
-4,395 |
Oct12 |
120615 |
70.93 |
71.35 |
69.87 |
70.88 |
+0.58 |
187 |
292 |
+46 |
Dec12 |
120615 |
70.60 |
71.59 |
70.37 |
71.02 |
+0.42 |
20,933 |
126,812 |
+4,637 |
Mar13 |
120615 |
72.38 |
72.95 |
71.89 |
72.70 |
+0.32 |
1,609 |
15,214 |
+179 |
May13 |
120615 |
73.75 |
74.13 |
71.98 |
73.88 |
+0.27 |
768 |
3,429 |
+262 |
Jul13 |
120615 |
75.00 |
75.00 |
74.10 |
74.65 |
+0.22 |
429 |
4,898 |
+148 |
Total Volume and Open Interest |
41,784 |
195,136 |
+896 |
Lumber(CME) |
Jul12 |
120615 |
276.7 |
276.7 |
268.5 |
272.2 |
-4.1 |
1,112 |
2,242 |
-487 |
Sep12 |
120615 |
273.8 |
273.8 |
265.6 |
268.1 |
-3.2 |
454 |
4,215 |
+77 |
Nov12 |
120615 |
271.0 |
271.0 |
263.0 |
267.0 |
-4.9 |
112 |
1,101 |
+15 |
Jan13 |
120615 |
277.1 |
277.1 |
271.6 |
272.5 |
-7.1 |
8 |
232 |
+1 |
Total Volume and Open Interest |
1,687 |
7,896 |
-394 |
Crude Oil(NYM) |
Jul12 |
120615 |
84.33 |
84.80 |
83.42 |
84.03 |
+0.12 |
327,544 |
139,403 |
-27,089 |
Aug12 |
120615 |
84.67 |
85.10 |
83.73 |
84.33 |
+0.11 |
107,219 |
240,961 |
+24,641 |
Sep12 |
120615 |
84.85 |
85.37 |
84.03 |
84.63 |
+0.13 |
50,984 |
126,332 |
+3,373 |
Oct12 |
120615 |
85.23 |
85.60 |
84.33 |
84.90 |
+0.14 |
28,741 |
62,949 |
+6,417 |
Nov12 |
120615 |
85.43 |
85.87 |
84.69 |
85.24 |
+0.16 |
22,745 |
58,368 |
+5,290 |
Dec12 |
120615 |
85.71 |
86.22 |
85.03 |
85.58 |
+0.19 |
37,172 |
170,995 |
+361 |
Jan13 |
120615 |
86.33 |
86.45 |
85.34 |
85.88 |
+0.22 |
5,419 |
56,723 |
-743 |
Feb13 |
120615 |
86.63 |
86.69 |
85.95 |
86.10 |
+0.22 |
3,318 |
25,689 |
+622 |
Mar13 |
120615 |
86.06 |
86.34 |
85.88 |
86.28 |
+0.22 |
5,044 |
34,357 |
+334 |
Apr13 |
120615 |
86.47 |
86.50 |
86.39 |
86.39 |
+0.20 |
2,638 |
16,637 |
+501 |
May13 |
120615 |
87.00 |
87.00 |
86.43 |
86.49 |
+0.19 |
1,806 |
17,213 |
+21 |
Jun13 |
120615 |
86.56 |
87.10 |
86.13 |
86.58 |
+0.18 |
9,218 |
75,782 |
+585 |
Jul13 |
120615 |
86.62 |
86.62 |
86.62 |
86.62 |
+0.16 |
1,843 |
28,049 |
+62 |
Aug13 |
120615 |
86.59 |
86.59 |
86.59 |
86.59 |
+0.13 |
866 |
11,939 |
+296 |
Sep13 |
120615 |
86.55 |
86.55 |
86.55 |
86.55 |
+0.10 |
718 |
21,209 |
-218 |
Oct13 |
120615 |
86.51 |
86.51 |
86.51 |
86.51 |
+0.07 |
461 |
12,112 |
-6 |
Total Volume and Open Interest |
629,186 |
1,474,974 |
+16,579 |
e-miNY Crude Oil(NYM) |
Jun12 |
120521 |
91.350 |
92.600 |
90.825 |
92.575 |
+1.100 |
5,137 |
2,030 |
+73 |
Jul12 |
120615 |
84.300 |
84.775 |
83.425 |
84.025 |
+0.125 |
9,140 |
2,331 |
-52 |
Aug12 |
120615 |
84.675 |
85.125 |
83.725 |
84.325 |
+0.100 |
654 |
1,159 |
+80 |
Sep12 |
120615 |
84.900 |
85.250 |
84.125 |
84.625 |
+0.125 |
54 |
163 |
+14 |
Oct12 |
120615 |
84.525 |
84.900 |
84.525 |
84.900 |
+0.150 |
6 |
33 |
-1 |
Nov12 |
120615 |
85.250 |
85.250 |
85.250 |
85.250 |
+0.175 |
0 |
10 |
+0 |
Dec12 |
120615 |
85.675 |
85.675 |
85.550 |
85.575 |
+0.175 |
11 |
287 |
+4 |
Jan13 |
120615 |
85.650 |
85.875 |
85.650 |
85.875 |
+0.225 |
1 |
11 |
+0 |
Feb13 |
120615 |
86.100 |
86.100 |
86.100 |
86.100 |
+0.225 |
0 |
75 |
+0 |
Mar13 |
120615 |
86.275 |
86.275 |
86.275 |
86.275 |
+0.225 |
|
|
|
Total Volume and Open Interest |
9,866 |
4,258 |
+45 |
Heating Oil(NYM) |
Jul12 |
120615 |
264.10 |
265.69 |
262.88 |
264.65 |
+1.87 |
70,014 |
71,961 |
-4,119 |
Aug12 |
120615 |
264.52 |
265.97 |
263.26 |
264.99 |
+1.83 |
35,467 |
58,696 |
+827 |
Sep12 |
120615 |
265.47 |
266.57 |
263.94 |
265.66 |
+1.75 |
23,365 |
41,845 |
+1,057 |
Oct12 |
120615 |
266.35 |
267.41 |
264.83 |
266.50 |
+1.60 |
9,581 |
22,364 |
+1,121 |
Nov12 |
120615 |
267.69 |
268.54 |
265.86 |
267.51 |
+1.42 |
5,515 |
16,180 |
+22 |
Dec12 |
120615 |
268.64 |
269.51 |
266.99 |
268.45 |
+1.26 |
13,116 |
43,006 |
+1,243 |
Jan13 |
120615 |
269.98 |
269.98 |
268.32 |
269.43 |
+1.10 |
3,352 |
14,531 |
+371 |
Feb13 |
120615 |
269.41 |
270.77 |
268.65 |
269.47 |
+0.89 |
1,407 |
4,439 |
-348 |
Mar13 |
120615 |
269.03 |
270.20 |
267.96 |
268.92 |
+0.66 |
2,425 |
11,047 |
+453 |
Apr13 |
120615 |
267.25 |
268.46 |
267.10 |
267.92 |
+0.50 |
2,738 |
15,177 |
-846 |
May13 |
120615 |
270.75 |
271.28 |
270.50 |
271.28 |
+0.46 |
968 |
7,785 |
+320 |
Jun13 |
120615 |
270.70 |
272.45 |
270.50 |
270.96 |
+0.41 |
944 |
3,452 |
+348 |
Total Volume and Open Interest |
169,102 |
314,729 |
+529 |
Gasoline(NYMEX) |
Jul12 |
120615 |
268.95 |
270.74 |
267.02 |
270.17 |
+2.53 |
69,695 |
66,864 |
-7,728 |
Aug12 |
120615 |
260.63 |
263.03 |
259.78 |
262.57 |
+2.21 |
48,584 |
76,967 |
+5,576 |
Sep12 |
120615 |
256.46 |
256.94 |
253.97 |
256.41 |
+1.83 |
25,000 |
49,696 |
+1,719 |
Oct12 |
120615 |
239.58 |
240.17 |
237.55 |
239.49 |
+1.39 |
10,750 |
30,678 |
+288 |
Nov12 |
120615 |
236.12 |
237.03 |
234.71 |
236.36 |
+1.19 |
6,385 |
14,924 |
+879 |
Dec12 |
120615 |
235.41 |
235.91 |
233.50 |
235.02 |
+1.06 |
5,958 |
28,315 |
-179 |
Jan13 |
120615 |
234.11 |
235.39 |
234.11 |
235.21 |
+1.01 |
540 |
10,956 |
+12 |
Feb13 |
120615 |
235.38 |
236.82 |
235.38 |
236.46 |
+0.90 |
93 |
4,359 |
-4 |
Mar13 |
120615 |
238.64 |
238.94 |
237.45 |
238.45 |
+0.81 |
110 |
3,596 |
-80 |
Apr13 |
120615 |
253.57 |
253.57 |
252.95 |
252.95 |
+0.69 |
18 |
5,758 |
+3 |
Total Volume and Open Interest |
167,149 |
299,668 |
+497 |
e-miNY RBOB Gasoline(NYM) |
Jul12 |
120615 |
270.20 |
270.20 |
270.17 |
270.20 |
+2.60 |
0 |
1 |
+0 |
Aug12 |
120615 |
262.60 |
262.60 |
262.57 |
262.60 |
+2.20 |
|
|
|
Sep12 |
120615 |
256.40 |
256.41 |
256.40 |
256.40 |
+1.80 |
|
|
|
Oct12 |
120615 |
239.50 |
239.50 |
239.49 |
239.50 |
+1.40 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jul12 |
120615 |
2.526 |
2.557 |
2.444 |
2.467 |
-0.028 |
148,059 |
134,116 |
-23,978 |
Aug12 |
120615 |
2.571 |
2.601 |
2.489 |
2.514 |
-0.027 |
70,165 |
141,501 |
+17,429 |
Sep12 |
120615 |
2.603 |
2.635 |
2.526 |
2.551 |
-0.028 |
73,195 |
229,144 |
+18,729 |
Oct12 |
120615 |
2.701 |
2.720 |
2.613 |
2.635 |
-0.032 |
39,117 |
143,855 |
-3,151 |
Nov12 |
120615 |
2.949 |
2.958 |
2.862 |
2.883 |
-0.035 |
20,353 |
94,068 |
+2,275 |
Dec12 |
120615 |
3.222 |
3.232 |
3.143 |
3.171 |
-0.027 |
9,801 |
51,756 |
+679 |
Jan13 |
120615 |
3.368 |
3.374 |
3.291 |
3.320 |
-0.025 |
11,832 |
90,517 |
+1,013 |
Feb13 |
120615 |
3.356 |
3.390 |
3.313 |
3.338 |
-0.026 |
1,667 |
24,768 |
+110 |
Mar13 |
120615 |
3.332 |
3.368 |
3.293 |
3.316 |
-0.025 |
2,868 |
40,422 |
+65 |
Apr13 |
120615 |
3.338 |
3.338 |
3.266 |
3.288 |
-0.025 |
3,614 |
60,729 |
-217 |
May13 |
120615 |
3.350 |
3.366 |
3.306 |
3.325 |
-0.025 |
492 |
15,533 |
+153 |
Jun13 |
120615 |
3.419 |
3.421 |
3.350 |
3.368 |
-0.024 |
744 |
6,445 |
-17 |
Jul13 |
120615 |
3.429 |
3.451 |
3.392 |
3.415 |
-0.024 |
574 |
8,955 |
+1 |
Aug13 |
120615 |
3.455 |
3.464 |
3.415 |
3.433 |
-0.024 |
145 |
8,027 |
+78 |
Sep13 |
120615 |
3.471 |
3.471 |
3.417 |
3.436 |
-0.024 |
439 |
6,569 |
+74 |
Oct13 |
120615 |
3.489 |
3.511 |
3.450 |
3.474 |
-0.025 |
1,327 |
29,725 |
+336 |
Total Volume and Open Interest |
386,074 |
1,190,404 |
+14,136 |
Brent Crude Oil(ICE) |
Aug12 |
120615 |
97.90 |
98.10 |
96.97 |
97.61 |
+0.44 |
241,109 |
254,585 |
+18,156 |
Sep12 |
120615 |
97.76 |
98.05 |
96.97 |
97.55 |
+0.41 |
104,900 |
209,256 |
+5,019 |
Oct12 |
120615 |
97.48 |
97.76 |
96.78 |
97.36 |
+0.41 |
54,939 |
116,395 |
+3,187 |
Nov12 |
120615 |
97.30 |
97.76 |
96.74 |
97.31 |
+0.38 |
33,199 |
55,028 |
+3,226 |
Dec12 |
120615 |
97.27 |
97.74 |
96.69 |
97.23 |
+0.32 |
71,160 |
133,939 |
-3,875 |
Jan13 |
120615 |
97.29 |
97.68 |
96.66 |
97.14 |
+0.27 |
10,514 |
28,890 |
+134 |
Feb13 |
120615 |
97.60 |
97.60 |
96.55 |
97.02 |
+0.23 |
6,700 |
19,023 |
-489 |
Mar13 |
120615 |
97.51 |
97.51 |
96.57 |
96.89 |
+0.18 |
8,696 |
27,050 |
-430 |
Apr13 |
120615 |
97.02 |
97.13 |
96.46 |
96.75 |
+0.14 |
3,756 |
11,127 |
-73 |
May13 |
120615 |
96.61 |
96.61 |
96.61 |
96.61 |
+0.10 |
3,428 |
11,006 |
+860 |
Jun13 |
120615 |
96.92 |
97.03 |
96.12 |
96.46 |
+0.06 |
14,110 |
52,111 |
-946 |
Jul13 |
120615 |
96.54 |
96.54 |
96.24 |
96.31 |
+0.01 |
1,324 |
8,235 |
+51 |
Aug13 |
120615 |
96.13 |
96.13 |
96.13 |
96.13 |
-0.04 |
983 |
9,338 |
+540 |
Sep13 |
120615 |
95.91 |
95.91 |
95.91 |
95.91 |
-0.09 |
740 |
10,122 |
+11 |
Total Volume and Open Interest |
711,054 |
1,222,569 |
-20,491 |
Gas Oil(ICE) |
Jul12 |
120615 |
851.25 |
854.75 |
846.75 |
851.50 |
+6.75 |
81,740 |
132,233 |
-7,863 |
Aug12 |
120615 |
847.00 |
850.00 |
842.25 |
847.25 |
+6.50 |
71,763 |
80,657 |
+3,226 |
Sep12 |
120615 |
844.75 |
848.00 |
840.50 |
845.00 |
+6.25 |
40,823 |
72,434 |
-144 |
Oct12 |
120615 |
844.50 |
846.75 |
839.75 |
844.00 |
+6.00 |
19,113 |
35,772 |
+1,152 |
Nov12 |
120615 |
843.00 |
846.50 |
839.75 |
843.50 |
+5.75 |
12,988 |
24,601 |
+974 |
Dec12 |
120615 |
844.00 |
846.00 |
838.50 |
842.75 |
+5.75 |
36,333 |
66,397 |
+1,479 |
Jan13 |
120615 |
843.50 |
845.75 |
839.75 |
843.00 |
+5.50 |
7,181 |
22,156 |
-316 |
Feb13 |
120615 |
843.25 |
846.00 |
840.50 |
843.25 |
+5.50 |
2,782 |
13,104 |
+709 |
Mar13 |
120615 |
843.75 |
844.25 |
839.25 |
842.25 |
+5.00 |
3,854 |
14,947 |
+954 |
Apr13 |
120615 |
842.75 |
842.75 |
840.25 |
841.00 |
+4.75 |
3,823 |
9,946 |
-174 |
Total Volume and Open Interest |
291,994 |
565,193 |
-319 |
Ethanol(CBOT) |
Jun12 |
120605 |
2.004 |
2.004 |
2.003 |
2.003 |
-0.007 |
73 |
55 |
-84 |
Jul12 |
120615 |
2.065 |
2.065 |
2.024 |
2.027 |
-0.038 |
375 |
1,197 |
-121 |
Aug12 |
120615 |
2.063 |
2.063 |
2.022 |
2.026 |
-0.037 |
610 |
2,064 |
+128 |
Sep12 |
120615 |
2.019 |
2.019 |
1.972 |
1.973 |
-0.033 |
325 |
1,475 |
-39 |
Oct12 |
120615 |
1.964 |
1.967 |
1.916 |
1.916 |
-0.034 |
127 |
1,564 |
+36 |
Nov12 |
120615 |
1.945 |
1.946 |
1.892 |
1.895 |
-0.026 |
394 |
1,597 |
-175 |
Dec12 |
120615 |
1.924 |
1.924 |
1.888 |
1.889 |
-0.027 |
160 |
1,443 |
+49 |
Jan13 |
120615 |
1.934 |
1.934 |
1.889 |
1.890 |
-0.029 |
130 |
701 |
-16 |
Total Volume and Open Interest |
2,260 |
11,204 |
-92 |
WTI Crude Oil(ICE) |
Jul12 |
120615 |
84.33 |
84.80 |
83.10 |
84.03 |
+0.12 |
51,329 |
34,997 |
-7,182 |
Aug12 |
120615 |
84.68 |
85.09 |
83.50 |
84.33 |
+0.11 |
26,000 |
69,790 |
+2,377 |
Sep12 |
120615 |
85.08 |
85.36 |
84.05 |
84.63 |
+0.13 |
10,922 |
36,138 |
+672 |
Oct12 |
120615 |
85.45 |
85.50 |
84.41 |
84.90 |
+0.14 |
5,598 |
15,477 |
+7 |
Nov12 |
120615 |
85.76 |
85.76 |
84.71 |
85.24 |
+0.16 |
5,833 |
11,842 |
+297 |
Dec12 |
120615 |
85.95 |
86.22 |
85.05 |
85.58 |
+0.19 |
10,967 |
84,032 |
+200 |
Jan13 |
120615 |
85.66 |
86.06 |
85.66 |
85.88 |
+0.22 |
1,028 |
15,311 |
-42 |
Feb13 |
120615 |
85.89 |
86.12 |
85.89 |
86.10 |
+0.22 |
501 |
8,312 |
-14 |
Mar13 |
120615 |
86.05 |
86.30 |
86.05 |
86.28 |
+0.22 |
824 |
6,734 |
-101 |
Apr13 |
120615 |
86.39 |
86.39 |
86.39 |
86.39 |
+0.20 |
428 |
2,595 |
-47 |
May13 |
120615 |
86.49 |
86.49 |
86.49 |
86.49 |
+0.19 |
444 |
2,180 |
-18 |
Jun13 |
120615 |
86.70 |
86.70 |
86.58 |
86.58 |
+0.18 |
1,461 |
22,784 |
+431 |
Jul13 |
120615 |
86.62 |
86.62 |
86.62 |
86.62 |
+0.16 |
233 |
1,715 |
+8 |
Aug13 |
120615 |
86.59 |
86.59 |
86.59 |
86.59 |
+0.13 |
143 |
2,524 |
-22 |
Sep13 |
120615 |
86.55 |
86.55 |
86.55 |
86.55 |
+0.10 |
58 |
5,931 |
+15 |
Oct13 |
120615 |
86.51 |
86.51 |
86.51 |
86.51 |
+0.07 |
6 |
1,118 |
+0 |
Total Volume and Open Interest |
121,342 |
442,417 |
-3,205 |
US Dollar Index(ICE) |
Jun12 |
120615 |
81.905 |
81.935 |
81.255 |
81.605 |
-0.382 |
44,597 |
35,869 |
-19,895 |
Sep12 |
120615 |
82.210 |
82.305 |
81.710 |
81.967 |
-0.378 |
25,040 |
47,629 |
+22,586 |
Dec12 |
120615 |
82.368 |
82.368 |
82.368 |
82.368 |
-0.357 |
0 |
503 |
+0 |
Total Volume and Open Interest |
69,637 |
84,001 |
+2,691 |
Australian Dollar(CME) |
Jun12 |
120615 |
100.20 |
100.90 |
99.72 |
100.85 |
+1.13 |
167,509 |
101,916 |
-17,157 |
Sep12 |
120615 |
99.39 |
100.07 |
98.91 |
100.03 |
+1.12 |
59,878 |
104,739 |
+28,448 |
Dec12 |
120615 |
98.86 |
99.42 |
98.27 |
99.42 |
+1.15 |
0 |
107 |
+0 |
Total Volume and Open Interest |
227,388 |
206,766 |
+11,291 |
British Pound(CME) |
Jun12 |
120615 |
155.52 |
157.34 |
154.75 |
156.82 |
+1.50 |
128,725 |
101,854 |
-27,839 |
Sep12 |
120615 |
155.49 |
157.47 |
154.70 |
156.76 |
+1.51 |
60,231 |
79,678 |
+30,821 |
Dec12 |
120615 |
156.00 |
157.04 |
155.22 |
156.73 |
+1.51 |
0 |
92 |
+0 |
Total Volume and Open Interest |
188,956 |
181,630 |
+2,982 |
Canadian Dollar(CME) |
Jun12 |
120615 |
97.75 |
97.89 |
97.43 |
97.72 |
+0.29 |
122,861 |
65,347 |
-13,861 |
Sep12 |
120615 |
97.56 |
97.71 |
97.25 |
97.54 |
+0.29 |
52,613 |
74,523 |
+26,363 |
Dec12 |
120615 |
97.45 |
97.54 |
97.10 |
97.39 |
+0.29 |
91 |
6,098 |
-5 |
Mar13 |
120615 |
97.25 |
97.25 |
96.95 |
97.25 |
+0.30 |
5 |
1,256 |
+0 |
Total Volume and Open Interest |
175,570 |
147,534 |
+12,497 |
Japanese Yen(CME) |
Jun12 |
120615 |
125.93 |
127.23 |
125.77 |
127.08 |
+0.94 |
87,775 |
94,481 |
-16,128 |
Sep12 |
120615 |
126.07 |
127.37 |
125.91 |
127.24 |
+0.94 |
50,606 |
91,458 |
+28,017 |
Dec12 |
120615 |
126.60 |
127.47 |
126.49 |
127.43 |
+0.94 |
47 |
203 |
+1 |
Total Volume and Open Interest |
138,428 |
186,168 |
+11,890 |
Swiss Franc(CME) |
Jun12 |
120615 |
105.12 |
108.79 |
104.86 |
105.24 |
+0.33 |
60,447 |
45,758 |
-10,980 |
Sep12 |
120615 |
105.41 |
109.02 |
105.09 |
105.48 |
+0.33 |
25,500 |
46,203 |
+10,925 |
Dec12 |
120615 |
107.30 |
107.30 |
105.48 |
105.80 |
+0.32 |
0 |
4 |
+0 |
Total Volume and Open Interest |
85,947 |
91,968 |
-55 |
EuroFX(CME) |
Jun12 |
120615 |
126.30 |
126.77 |
125.92 |
126.37 |
+0.36 |
360,912 |
210,521 |
-54,972 |
Sep12 |
120615 |
126.42 |
126.76 |
126.02 |
126.47 |
+0.36 |
166,434 |
243,490 |
+88,344 |
Dec12 |
120615 |
126.61 |
126.68 |
126.20 |
126.59 |
+0.32 |
95 |
1,001 |
+56 |
Total Volume and Open Interest |
527,443 |
455,558 |
+33,427 |
Mexican Peso(CME) |
Jun12 |
120615 |
720.5 |
721.2 |
713.5 |
718.8 |
+5.2 |
34,872 |
93,544 |
-9,997 |
Jul12 |
120615 |
716.8 |
716.8 |
711.5 |
716.8 |
+5.2 |
|
|
|
Total Volume and Open Interest |
53,459 |
194,617 |
-3,999 |
Brazilian Real(CME) |
Jul12 |
120615 |
484.20 |
489.25 |
484.20 |
488.40 |
+4.25 |
1 |
2,533 |
+1 |
Aug12 |
120615 |
486.00 |
486.70 |
485.00 |
485.85 |
+4.35 |
248 |
298 |
+248 |
Sep12 |
120615 |
479.25 |
483.30 |
479.25 |
483.30 |
+4.45 |
91 |
4,681 |
+82 |
Oct12 |
120615 |
481.35 |
481.35 |
476.90 |
481.35 |
+4.45 |
|
|
|
Total Volume and Open Interest |
340 |
21,075 |
+331 |
30-Year T-Bonds(CBOT) |
Jun12 |
120615 |
149~150 |
150~180 |
149~150 |
150~070 |
+0~150 |
2,971 |
18,104 |
-1,107 |
Sep12 |
120615 |
148~190 |
150~010 |
148~190 |
149~210 |
+0~150 |
513,122 |
662,555 |
+7,113 |
Dec12 |
120615 |
150~000 |
151~000 |
150~000 |
150~210 |
+0~160 |
482 |
2,416 |
+218 |
Total Volume and Open Interest |
516,575 |
683,075 |
+6,224 |
10-Year T-Notes(CBOT) |
Jun12 |
120615 |
134~140 |
134~245 |
134~110 |
134~195 |
+0~080 |
11,136 |
32,235 |
-3,443 |
Sep12 |
120615 |
133~090 |
133~300 |
133~085 |
133~250 |
+0~085 |
1,365,742 |
1,801,265 |
+32,837 |
Dec12 |
120615 |
132~120 |
132~220 |
132~120 |
132~220 |
+0~085 |
0 |
4 |
+0 |
Total Volume and Open Interest |
1,376,878 |
1,833,504 |
+29,394 |
5-Year T-Notes(CBOT) |
Jun12 |
120615 |
124~021 |
124~044 |
124~013 |
124~040 |
+0~027 |
5,309 |
59,622 |
-3,538 |
Sep12 |
120615 |
123~104 |
124~024 |
123~104 |
124~019 |
+0~030 |
511,492 |
1,069,103 |
-1,973 |
Dec12 |
120615 |
123~065 |
123~065 |
123~035 |
123~065 |
+0~030 |
0 |
8 |
+0 |
Total Volume and Open Interest |
516,801 |
1,128,733 |
-5,511 |
2 Year T-Notes(CBOT) |
Jun12 |
120615 |
110~024 |
110~027 |
110~022 |
110~026 |
+0~004 |
11,977 |
88,285 |
-2,818 |
Sep12 |
120615 |
110~016 |
110~024 |
110~016 |
110~021 |
+0~003 |
155,261 |
867,123 |
-22,532 |
Dec12 |
120615 |
110~015 |
110~015 |
110~012 |
110~015 |
+0~003 |
|
|
|
Total Volume and Open Interest |
167,238 |
955,408 |
-25,350 |
Eurodollars(CME) |
Jun12 |
120615 |
99.530 |
99.535 |
99.527 |
99.533 |
+0.005 |
94,123 |
873,690 |
-5,412 |
Sep12 |
120615 |
99.480 |
99.525 |
99.475 |
99.510 |
+0.040 |
158,290 |
912,643 |
+16,096 |
Dec12 |
120615 |
99.430 |
99.485 |
99.425 |
99.475 |
+0.055 |
133,336 |
938,438 |
-4,572 |
Mar13 |
120615 |
99.415 |
99.470 |
99.410 |
99.460 |
+0.055 |
129,224 |
687,433 |
-10,064 |
Jun13 |
120615 |
99.395 |
99.455 |
99.390 |
99.445 |
+0.060 |
113,250 |
706,835 |
-8,661 |
Sep13 |
120615 |
99.380 |
99.440 |
99.375 |
99.430 |
+0.060 |
138,610 |
626,131 |
+1,930 |
Dec13 |
120615 |
99.350 |
99.415 |
99.350 |
99.405 |
+0.060 |
117,896 |
641,428 |
-2,043 |
Mar14 |
120615 |
99.320 |
99.385 |
99.320 |
99.380 |
+0.060 |
152,719 |
631,840 |
-9,470 |
Jun14 |
120615 |
99.265 |
99.340 |
99.265 |
99.335 |
+0.065 |
132,325 |
515,901 |
+3,884 |
Sep14 |
120615 |
99.200 |
99.280 |
99.200 |
99.275 |
+0.065 |
79,692 |
335,581 |
+3,870 |
Dec14 |
120615 |
99.105 |
99.195 |
99.105 |
99.185 |
+0.065 |
76,712 |
308,621 |
+4,601 |
Mar15 |
120615 |
99.020 |
99.105 |
99.015 |
99.095 |
+0.060 |
86,710 |
310,491 |
+7,208 |
Jun15 |
120615 |
0.596 |
0.691 |
0.596 |
0.676 |
+0.060 |
91,814 |
260,347 |
+5,095 |
Sep15 |
120615 |
0.471 |
0.571 |
0.471 |
0.551 |
+0.060 |
52,202 |
181,158 |
-323 |
Dec15 |
120615 |
0.321 |
0.431 |
0.321 |
0.411 |
+0.055 |
36,716 |
138,236 |
-66 |
Mar16 |
120615 |
0.201 |
0.311 |
0.201 |
0.291 |
+0.055 |
37,567 |
86,650 |
+2,304 |
Jun16 |
120615 |
0.076 |
0.176 |
0.076 |
0.156 |
+0.055 |
25,244 |
95,387 |
-334 |
Sep16 |
120615 |
6.495 |
0.036 |
6.495 |
0.021 |
-6.499 |
17,633 |
77,871 |
+1,659 |
Total Volume and Open Interest |
1,715,498 |
8,601,765 |
+8,443 |
30 Day Federal Funds(CBOT) |
Jun12 |
120615 |
99.835 |
99.838 |
99.832 |
99.835 |
+0.003 |
3,305 |
41,301 |
-1,058 |
Jul12 |
120615 |
99.835 |
99.840 |
99.830 |
99.835 |
+0.005 |
4,405 |
55,700 |
+2,324 |
Aug12 |
120615 |
99.830 |
99.845 |
99.825 |
99.835 |
+0.010 |
1,621 |
47,476 |
+691 |
Sep12 |
120615 |
99.830 |
99.840 |
99.825 |
99.835 |
+0.010 |
6,714 |
40,506 |
+2,130 |
Oct12 |
120615 |
99.825 |
99.840 |
99.825 |
99.835 |
+0.010 |
2,145 |
50,649 |
-21 |
Nov12 |
120615 |
99.825 |
99.840 |
99.825 |
99.835 |
+0.010 |
774 |
32,426 |
+366 |
Total Volume and Open Interest |
33,157 |
503,927 |
+6,265 |
30 Day Fed Funds(e-CBOT) |
3-Mth Euro-Yen(CME) |
Jun12 |
120615 |
99.665 |
99.665 |
99.665 |
99.665 |
-0.005 |
0 |
697 |
+3 |
Sep12 |
120615 |
99.670 |
99.670 |
99.670 |
99.670 |
-0.003 |
|
|
|
Dec12 |
120615 |
99.668 |
99.668 |
99.668 |
99.668 |
-0.002 |
|
|
|
Mar13 |
120615 |
99.668 |
99.668 |
99.668 |
99.668 |
-0.002 |
|
|
|
Jun13 |
120615 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
|
|
|
Sep13 |
120615 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
|
|
|
Dec13 |
120615 |
99.670 |
99.670 |
99.670 |
99.670 |
unch |
|
|
|
Mar14 |
120615 |
99.670 |
99.670 |
99.670 |
99.670 |
unch |
|
|
|
Jun14 |
120615 |
99.530 |
99.530 |
99.530 |
99.530 |
unch |
|
|
|
Sep14 |
120615 |
99.390 |
99.390 |
99.390 |
99.390 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
697 |
+3 |
3-Mth Euro-Yen(SGX) |
Sep12 |
120615 |
99.67 |
99.67 |
99.67 |
99.67 |
0.00 |
9 |
1,229 |
+0 |
Dec12 |
120615 |
99.67 |
99.67 |
99.67 |
99.67 |
0.00 |
0 |
519 |
+0 |
Mar13 |
120615 |
99.67 |
99.67 |
99.67 |
99.67 |
0.00 |
0 |
181 |
+0 |
Jun13 |
120615 |
99.71 |
99.71 |
99.67 |
99.67 |
unch |
0 |
206 |
+0 |
Sep13 |
120615 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
305 |
+0 |
Dec13 |
120615 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
384 |
+0 |
Mar14 |
120615 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
344 |
+0 |
Jun14 |
120615 |
99.53 |
99.53 |
99.53 |
99.53 |
unch |
|
|
|
Total Volume and Open Interest |
12 |
5,957 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep12 |
120615 |
143.49 |
143.59 |
143.38 |
143.52 |
+0.02 |
3,313 |
17,849 |
-655 |
Dec12 |
120615 |
142.39 |
142.39 |
142.39 |
142.39 |
+0.02 |
1 |
6 |
+1 |
Mar13 |
120615 |
140.30 |
140.30 |
140.30 |
140.30 |
+0.02 |
|
|
|
Total Volume and Open Interest |
3,314 |
17,855 |
-654 |
Euro-Bund(EUREX) |
Sep12 |
120615 |
141.75 |
142.63 |
141.69 |
142.29 |
+0.46 |
1,121,295 |
864,600 |
-4,744 |
Dec12 |
120615 |
140.10 |
140.54 |
140.00 |
140.54 |
+0.48 |
25 |
45 |
+8 |
Mar13 |
120615 |
140.54 |
140.54 |
140.54 |
140.54 |
+0.48 |
|
|
|
Total Volume and Open Interest |
1,121,320 |
864,645 |
-4,736 |
Euro-Bobl(EUREX) |
Sep12 |
120615 |
126.10 |
126.50 |
126.08 |
126.37 |
+0.22 |
567,876 |
581,795 |
-15,505 |
Dec12 |
120615 |
124.58 |
124.76 |
124.58 |
124.76 |
+0.22 |
69 |
6 |
+1 |
Mar13 |
120615 |
124.76 |
124.76 |
124.76 |
124.76 |
+0.22 |
|
|
|
Total Volume and Open Interest |
567,945 |
581,801 |
-15,504 |
3-Mth Euribor(EUREX) |
Jun12 |
120615 |
99.340 |
99.340 |
99.340 |
99.340 |
+0.010 |
265 |
1,525 |
+53 |
Sep12 |
120615 |
99.430 |
99.460 |
99.430 |
99.460 |
+0.050 |
260 |
2,300 |
-1 |
Dec12 |
120615 |
99.440 |
99.470 |
99.440 |
99.470 |
+0.065 |
5 |
1,183 |
-5 |
Total Volume and Open Interest |
811 |
6,871 |
+213 |
Long Gilt(LIFFE) |
Jun12 |
120615 |
121~02 |
121~02 |
120~13 |
120~21 |
+0~17 |
2,408 |
11,303 |
-1,178 |
Sep12 |
120615 |
119~28 |
120~01 |
119~07 |
119~19 |
+0~17 |
186,465 |
309,992 |
-3,228 |
Total Volume and Open Interest |
188,873 |
321,295 |
-4,406 |
3-Mth Short Sterling(LIFFE) |
Jun12 |
120615 |
99.02 |
99.18 |
99.02 |
99.14 |
+0.11 |
121,036 |
229,646 |
-3,774 |
Sep12 |
120615 |
99.13 |
99.39 |
99.13 |
99.35 |
+0.20 |
195,564 |
304,990 |
+14,255 |
Dec12 |
120615 |
99.17 |
99.42 |
99.17 |
99.38 |
+0.20 |
163,858 |
309,544 |
+2,610 |
Mar13 |
120615 |
99.26 |
99.44 |
99.26 |
99.40 |
+0.18 |
150,989 |
278,576 |
+872 |
Jun13 |
120615 |
99.27 |
99.44 |
99.26 |
99.40 |
+0.17 |
159,615 |
293,852 |
-698 |
Sep13 |
120615 |
99.26 |
99.44 |
99.25 |
99.39 |
+0.17 |
133,666 |
324,839 |
-2,855 |
Total Volume and Open Interest |
1,234,471 |
2,579,771 |
+17,712 |
3-Mth Euribor(LIFFE) |
Jun12 |
120615 |
99.335 |
99.345 |
99.330 |
99.340 |
+0.010 |
95,931 |
479,986 |
-25,420 |
Sep12 |
120615 |
99.405 |
99.485 |
99.405 |
99.460 |
+0.050 |
189,034 |
494,527 |
+5,850 |
Dec12 |
120615 |
99.400 |
99.485 |
99.400 |
99.470 |
+0.065 |
134,275 |
497,362 |
-10,409 |
Total Volume and Open Interest |
1,001,620 |
3,509,119 |
-51,646 |
3-Mth Aus T-Bills(SFE) |
Sep12 |
120615 |
96.94 |
96.97 |
96.87 |
96.96 |
+0.01 |
28,115 |
187,066 |
-8,346 |
Dec12 |
120615 |
97.17 |
97.21 |
97.09 |
97.19 |
+0.02 |
28,874 |
173,773 |
+3,662 |
Mar13 |
120615 |
97.17 |
97.19 |
97.09 |
97.18 |
+0.01 |
9,186 |
109,552 |
+2 |
Jun13 |
120615 |
97.05 |
97.09 |
97.01 |
97.09 |
+0.02 |
9,064 |
76,687 |
+2,076 |
Sep13 |
120615 |
96.95 |
96.98 |
96.88 |
96.96 |
+0.01 |
3,813 |
56,416 |
+1,271 |
Dec13 |
120615 |
96.83 |
96.87 |
96.81 |
96.84 |
-0.01 |
1,097 |
37,462 |
+277 |
Mar14 |
120615 |
96.76 |
96.78 |
96.72 |
96.75 |
-0.01 |
1,323 |
28,321 |
+483 |
Jun14 |
120615 |
96.69 |
96.70 |
96.65 |
96.66 |
-0.02 |
397 |
8,382 |
-9 |
Sep14 |
120615 |
96.56 |
96.58 |
96.56 |
96.58 |
-0.01 |
87 |
1,304 |
-37 |
Dec14 |
120615 |
96.46 |
96.49 |
96.46 |
96.49 |
-0.02 |
27 |
397 |
-12 |
Total Volume and Open Interest |
81,985 |
679,399 |
-631 |
10-Year Aus T-Bonds(SFE) |
Jun12 |
120615 |
97.12 |
97.14 |
97.04 |
97.09 |
-0.04 |
260,270 |
208,441 |
-73,040 |
Sep12 |
120615 |
97.07 |
97.09 |
96.99 |
97.02 |
-0.06 |
241,367 |
335,416 |
+109,232 |
Total Volume and Open Interest |
501,637 |
543,857 |
+36,192 |
3-Year Aus T-Bonds(SFE) |
Jun12 |
120615 |
97.68 |
97.71 |
97.61 |
97.64 |
-0.04 |
290,669 |
352,474 |
-75,725 |
Sep12 |
120615 |
97.74 |
97.78 |
97.68 |
97.71 |
-0.03 |
227,277 |
341,874 |
+128,034 |
Total Volume and Open Interest |
517,946 |
694,348 |
+52,309 |
Gold(CMX) |
Jun12 |
120615 |
1624.3 |
1630.0 |
1621.5 |
1627.0 |
+8.6 |
655 |
1,167 |
+168 |
Aug12 |
120615 |
1624.0 |
1635.4 |
1620.4 |
1628.1 |
+8.5 |
128,377 |
224,993 |
+4,701 |
Oct12 |
120615 |
1626.9 |
1635.5 |
1624.3 |
1630.3 |
+8.6 |
759 |
18,174 |
+42 |
Dec12 |
120615 |
1629.8 |
1639.6 |
1625.1 |
1632.5 |
+8.6 |
2,655 |
72,373 |
+101 |
Feb13 |
120615 |
1633.1 |
1639.2 |
1630.0 |
1634.7 |
+8.6 |
440 |
20,467 |
-6 |
Apr13 |
120615 |
1639.9 |
1639.9 |
1634.0 |
1636.8 |
+8.6 |
332 |
13,400 |
-77 |
Jun13 |
120615 |
1632.3 |
1646.0 |
1632.3 |
1638.9 |
+8.6 |
566 |
16,306 |
-90 |
Aug13 |
120615 |
1641.2 |
1641.2 |
1641.2 |
1641.2 |
+8.6 |
230 |
1,401 |
+21 |
Oct13 |
120615 |
1643.7 |
1643.7 |
1643.7 |
1643.7 |
+8.6 |
1 |
448 |
+1 |
Dec13 |
120615 |
1648.7 |
1648.7 |
1643.4 |
1646.2 |
+8.5 |
139 |
9,034 |
+2 |
Feb14 |
120615 |
1648.8 |
1648.8 |
1648.8 |
1648.8 |
+8.4 |
0 |
6 |
+0 |
Apr14 |
120615 |
1651.5 |
1651.5 |
1651.5 |
1651.5 |
+8.3 |
0 |
1 |
+0 |
Total Volume and Open Interest |
135,366 |
417,370 |
+5,126 |
Silver(CMX) |
Jul12 |
120615 |
2859.0 |
2882.0 |
2848.0 |
2874.0 |
+33.3 |
34,046 |
42,064 |
-3,158 |
Sep12 |
120615 |
2867.5 |
2885.5 |
2855.0 |
2880.5 |
+33.3 |
5,818 |
27,360 |
+2,058 |
Dec12 |
120615 |
2876.0 |
2895.0 |
2868.5 |
2887.9 |
+33.3 |
1,726 |
22,086 |
+675 |
Mar13 |
120615 |
2891.0 |
2891.5 |
2891.0 |
2891.5 |
+33.5 |
155 |
3,973 |
+5 |
May13 |
120615 |
2893.0 |
2893.0 |
2893.0 |
2893.0 |
+33.6 |
15 |
2,438 |
+15 |
Jul13 |
120615 |
2888.0 |
2893.7 |
2884.0 |
2893.7 |
+33.5 |
46 |
3,455 |
+15 |
Sep13 |
120615 |
2893.9 |
2893.9 |
2893.9 |
2893.9 |
+33.5 |
6 |
1,836 |
+6 |
Total Volume and Open Interest |
42,214 |
121,848 |
-232 |
Platinum(NYMEX) |
Jul12 |
120615 |
1493.7 |
1498.9 |
1481.0 |
1487.2 |
-0.4 |
8,431 |
33,135 |
-1,570 |
Oct12 |
120615 |
1498.6 |
1503.7 |
1486.1 |
1492.1 |
-0.5 |
3,025 |
16,508 |
+1,927 |
Jan13 |
120615 |
1502.3 |
1506.5 |
1492.0 |
1494.2 |
-1.4 |
70 |
772 |
+45 |
Apr13 |
120615 |
1498.2 |
1498.2 |
1498.2 |
1498.2 |
-1.4 |
1 |
23 |
+1 |
Total Volume and Open Interest |
11,527 |
50,439 |
+403 |
Palladium(NYMEX) |
Jun12 |
120615 |
623.60 |
630.25 |
623.30 |
629.10 |
-4.50 |
55 |
56 |
-26 |
Sep12 |
120615 |
635.60 |
641.90 |
624.05 |
630.40 |
-4.50 |
2,039 |
21,336 |
-327 |
Dec12 |
120615 |
637.40 |
637.40 |
625.90 |
631.50 |
-4.55 |
115 |
365 |
+89 |
Total Volume and Open Interest |
2,211 |
21,766 |
-264 |
Copper(CMX) |
Jul12 |
120615 |
336.35 |
341.95 |
335.75 |
338.35 |
+2.90 |
63,721 |
58,879 |
-156 |
Sep12 |
120615 |
337.00 |
342.60 |
336.60 |
339.05 |
+2.90 |
22,847 |
54,329 |
+4,244 |
Dec12 |
120615 |
338.15 |
343.55 |
338.15 |
340.25 |
+2.95 |
4,124 |
25,749 |
+462 |
Mar13 |
120615 |
341.25 |
341.25 |
340.70 |
341.00 |
+2.85 |
565 |
6,768 |
-29 |
May13 |
120615 |
342.85 |
342.90 |
341.50 |
341.55 |
+2.80 |
100 |
1,228 |
+0 |
Total Volume and Open Interest |
92,136 |
156,624 |
+4,540 |
DJIA Index(CBOT) |
Sep12 |
120615 |
12601 |
12710 |
12597 |
12710 |
+104 |
1,042 |
7,840 |
+412 |
Dec12 |
120615 |
12640 |
12640 |
12531 |
12640 |
+109 |
0 |
1 |
+0 |
Mar13 |
120615 |
12573 |
12573 |
12464 |
12573 |
+109 |
|
|
|
Jun13 |
120615 |
12498 |
12498 |
12397 |
12498 |
|
|
|
|
E-mini DJIA Index(CBOT) |
Jun12 |
120615 |
12674 |
12733 |
12661 |
12729 |
+53 |
26,919 |
56,527 |
-6,750 |
Sep12 |
120615 |
12608 |
12723 |
12592 |
12710 |
+104 |
151,760 |
68,663 |
+2,241 |
Dec12 |
120615 |
12600 |
12640 |
12597 |
12640 |
+109 |
0 |
22 |
+0 |
Mar13 |
120615 |
12573 |
12573 |
12573 |
12573 |
+109 |
|
|
|
Total Volume and Open Interest |
178,679 |
125,212 |
-4,509 |
S & P 500(CME) |
Sep12 |
120615 |
1326.20 |
1338.00 |
1324.40 |
1337.50 |
+11.30 |
52,676 |
208,241 |
+24,364 |
Dec12 |
120615 |
1325.30 |
1330.90 |
1325.30 |
1330.90 |
+11.20 |
10 |
11,291 |
-3 |
Mar13 |
120615 |
1324.30 |
1324.30 |
1323.30 |
1324.30 |
+11.00 |
0 |
150 |
+0 |
Jun13 |
120615 |
1317.90 |
1317.90 |
1316.90 |
1317.90 |
+11.00 |
0 |
14 |
+0 |
Total Volume and Open Interest |
101,259 |
339,833 |
+7,631 |
S & P 500 E-Mini(Globex) |
Sep12 |
120615 |
1325.25 |
1338.50 |
1324.50 |
1337.50 |
+11.25 |
2,566,739 |
2,419,155 |
+185,777 |
Dec12 |
120615 |
1320.00 |
1331.25 |
1318.00 |
1331.00 |
+11.25 |
319 |
10,186 |
+143 |
Total Volume and Open Interest |
3,078,533 |
3,420,206 |
-61 |
NASDAQ 100(CME) |
Sep12 |
120615 |
2537.80 |
2568.00 |
2534.30 |
2564.00 |
+29.00 |
589 |
3,079 |
+105 |
Dec12 |
120615 |
2558.30 |
2562.00 |
2558.30 |
2558.30 |
+29.00 |
2 |
3 |
-2 |
Mar13 |
120615 |
2552.80 |
2552.80 |
2523.80 |
2552.80 |
+29.00 |
|
|
|
Total Volume and Open Interest |
2,126 |
23,011 |
+25 |
NASDAQ 100 E-Mini(Globex) |
Sep12 |
120615 |
2535.80 |
2567.80 |
2533.50 |
2564.00 |
+29.00 |
293,707 |
290,972 |
+39,620 |
Dec12 |
120615 |
2548.00 |
2560.80 |
2548.00 |
2558.30 |
+29.00 |
1 |
35 |
+15 |
Total Volume and Open Interest |
372,145 |
460,989 |
-1,718 |
S & P Midcap 400(CME) |
Sep12 |
120615 |
910.50 |
916.60 |
910.00 |
916.60 |
+7.30 |
3 |
367 |
+5 |
Dec12 |
120615 |
914.60 |
914.60 |
907.30 |
914.60 |
+7.30 |
|
|
|
Mar13 |
120615 |
912.60 |
912.60 |
905.30 |
912.60 |
+7.30 |
|
|
|
Total Volume and Open Interest |
6 |
3,162 |
-151 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep12 |
120615 |
8610 |
8645 |
8555 |
8630 |
+35 |
4,129 |
28,152 |
+348 |
Dec12 |
120615 |
8550 |
8590 |
8550 |
8590 |
+25 |
2 |
2 |
+2 |
Total Volume and Open Interest |
4,131 |
28,154 |
+350 |
Nikkei 225(SGX) |
Sep12 |
120615 |
8555 |
8615 |
8495 |
8555 |
-5 |
74,871 |
168,448 |
-4,882 |
Dec12 |
120615 |
8495 |
8495 |
8495 |
8495 |
-5 |
0 |
6,424 |
-97 |
Mar13 |
120615 |
8480 |
8480 |
8480 |
8480 |
-5 |
0 |
48 |
+0 |
Total Volume and Open Interest |
75,145 |
188,042 |
-4,985 |
CAC 40(EURONEXT) |
Jun12 |
120615 |
3040.0 |
3092.0 |
3040.0 |
3085.5 |
+52.5 |
207,865 |
281,124 |
-93,894 |
Jul12 |
120615 |
3030.0 |
3088.5 |
3030.0 |
3076.5 |
+53.5 |
112,488 |
284,443 |
+105,491 |
Aug12 |
120615 |
3036.0 |
3088.0 |
3036.0 |
3076.5 |
+53.5 |
15 |
10 |
+2 |
Total Volume and Open Interest |
322,282 |
582,973 |
+19,606 |
Hang Seng Index(HKFE) |
Jun12 |
120615 |
18881 |
19334 |
18843 |
19330 |
+570 |
62,611 |
109,000 |
-1,360 |
Jul12 |
120615 |
18867 |
19337 |
18854 |
19330 |
+562 |
933 |
5,903 |
+279 |
Total Volume and Open Interest |
63,730 |
119,066 |
-972 |
DAX(EUREX) |
Jun12 |
120615 |
6162.0 |
6243.5 |
6152.0 |
6243.5 |
+106.5 |
243,056 |
106,658 |
-29,082 |
Sep12 |
120615 |
6168.5 |
6272.0 |
6157.0 |
6231.5 |
+90.5 |
82,295 |
134,469 |
+32,100 |
Dec12 |
120615 |
6170.5 |
6262.0 |
6161.0 |
6235.0 |
+90.0 |
10,152 |
5,289 |
+1,043 |
Total Volume and Open Interest |
335,503 |
246,416 |
+4,061 |
FT-SE 100(EURONEXT) |
Jun12 |
120615 |
5482.50 |
5530.50 |
5478.00 |
5511.00 |
+34.50 |
151,760 |
99,634 |
-131,608 |
Sep12 |
120615 |
5434.50 |
5486.00 |
5418.50 |
5451.50 |
+20.00 |
94,438 |
562,663 |
+118,195 |
Dec12 |
120615 |
5380.00 |
5424.00 |
5380.00 |
5424.00 |
+16.00 |
1 |
420 |
+0 |
Total Volume and Open Interest |
246,219 |
662,748 |
-13,413 |
SPI 200(SFE) |
Jun12 |
120615 |
4043.0 |
4070.0 |
4021.0 |
4053.0 |
+9.0 |
32,499 |
222,254 |
+1,450 |
Sep12 |
120615 |
3998.0 |
4030.0 |
3981.0 |
4013.0 |
+9.0 |
9,330 |
25,001 |
+4,667 |
Dec12 |
120615 |
4010.0 |
4010.0 |
4010.0 |
4010.0 |
+13.0 |
21 |
3,728 |
+21 |
Total Volume and Open Interest |
41,869 |
253,594 |
+6,138 |
GSCI(CME) |
Jul12 |
120615 |
582.70 |
585.70 |
581.00 |
583.00 |
+2.00 |
1,657 |
8,008 |
+1,153 |
Aug12 |
120615 |
582.50 |
585.00 |
580.25 |
582.50 |
+2.00 |
|
|
|
Sep12 |
120615 |
582.50 |
582.50 |
582.50 |
582.50 |
|
|
|
|
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. |
|
|