|
MRCI's End of Day Prices |
Daily Futures Price Listing Tue June 26, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul12 |
120626 |
1489.75 |
1496.75 |
1466.00 |
1470.50 |
-12.00 |
64,024 |
76,635 |
-23,056 |
Aug12 |
120626 |
1472.25 |
1479.50 |
1450.00 |
1455.50 |
-11.50 |
34,100 |
77,428 |
+1,937 |
Sep12 |
120626 |
1448.00 |
1452.00 |
1420.50 |
1425.75 |
-14.25 |
4,835 |
28,141 |
+1,578 |
Nov12 |
120626 |
1433.50 |
1438.75 |
1406.25 |
1413.25 |
-12.25 |
82,939 |
347,464 |
+17,869 |
Jan13 |
120626 |
1430.00 |
1435.75 |
1405.50 |
1412.25 |
-11.00 |
6,073 |
64,790 |
+987 |
Mar13 |
120626 |
1384.25 |
1392.00 |
1363.25 |
1370.50 |
-10.25 |
4,399 |
75,594 |
+856 |
May13 |
120626 |
1357.75 |
1359.75 |
1333.00 |
1340.25 |
-10.50 |
2,750 |
48,943 |
+585 |
Jul13 |
120626 |
1349.50 |
1354.25 |
1329.25 |
1337.25 |
-9.00 |
2,864 |
35,394 |
+459 |
Aug13 |
120626 |
1326.75 |
1335.75 |
1326.75 |
1326.75 |
-9.00 |
10 |
189 |
+3 |
Sep13 |
120626 |
1287.00 |
1293.25 |
1284.00 |
1284.00 |
-9.25 |
7 |
323 |
-1 |
Nov13 |
120626 |
1255.75 |
1266.00 |
1240.75 |
1248.50 |
-9.25 |
534 |
18,615 |
+47 |
Jan14 |
120626 |
1255.25 |
1264.50 |
1255.25 |
1255.25 |
-9.25 |
0 |
188 |
+0 |
Mar14 |
120626 |
1251.25 |
1260.50 |
1251.25 |
1251.25 |
-9.25 |
0 |
3 |
+0 |
May14 |
120626 |
1251.25 |
1260.50 |
1251.25 |
1251.25 |
-9.25 |
0 |
1 |
+0 |
Total Volume and Open Interest |
202,536 |
774,359 |
+1,264 |
Soybean Meal(CBOT) |
Jul12 |
120626 |
433.20 |
436.90 |
424.90 |
427.20 |
-5.60 |
40,574 |
33,083 |
-9,130 |
Aug12 |
120626 |
431.10 |
434.00 |
421.10 |
424.20 |
-5.90 |
32,751 |
45,744 |
+6,100 |
Sep12 |
120626 |
425.10 |
429.00 |
415.40 |
418.70 |
-5.80 |
5,619 |
24,775 |
+697 |
Oct12 |
120626 |
423.50 |
425.80 |
412.20 |
415.10 |
-5.90 |
2,024 |
17,663 |
+361 |
Dec12 |
120626 |
420.40 |
424.00 |
409.70 |
413.10 |
-6.00 |
34,591 |
108,972 |
+7,638 |
Jan13 |
120626 |
416.40 |
416.50 |
406.50 |
408.70 |
-4.20 |
1,404 |
7,906 |
+82 |
Mar13 |
120626 |
394.70 |
394.70 |
385.00 |
387.80 |
-4.60 |
897 |
10,626 |
-97 |
May13 |
120626 |
378.00 |
379.70 |
370.70 |
374.00 |
-4.00 |
532 |
7,534 |
+93 |
Jul13 |
120626 |
373.40 |
375.30 |
367.00 |
371.70 |
-3.30 |
580 |
8,177 |
+317 |
Aug13 |
120626 |
363.80 |
369.60 |
363.80 |
366.80 |
-2.80 |
0 |
363 |
+0 |
Total Volume and Open Interest |
119,019 |
270,972 |
+6,066 |
Soybean Oil(CBOT) |
Jul12 |
120626 |
51.40 |
51.56 |
50.73 |
50.88 |
-0.39 |
45,596 |
41,557 |
-22,163 |
Aug12 |
120626 |
51.63 |
51.74 |
50.91 |
51.06 |
-0.39 |
25,710 |
66,821 |
+922 |
Sep12 |
120626 |
51.87 |
51.95 |
51.16 |
51.27 |
-0.39 |
6,091 |
34,445 |
+1,273 |
Oct12 |
120626 |
51.80 |
52.05 |
51.35 |
51.42 |
-0.38 |
2,155 |
16,080 |
+256 |
Dec12 |
120626 |
52.36 |
52.44 |
51.61 |
51.77 |
-0.39 |
38,118 |
138,829 |
+1,965 |
Jan13 |
120626 |
52.64 |
52.70 |
52.01 |
52.05 |
-0.39 |
5,728 |
16,161 |
+1,204 |
Mar13 |
120626 |
52.54 |
52.97 |
52.33 |
52.38 |
-0.37 |
1,541 |
17,708 |
-176 |
May13 |
120626 |
52.71 |
53.14 |
52.58 |
52.63 |
-0.37 |
484 |
11,398 |
-45 |
Jul13 |
120626 |
52.92 |
53.40 |
52.76 |
52.81 |
-0.41 |
402 |
6,260 |
-4 |
Aug13 |
120626 |
52.87 |
53.28 |
52.87 |
52.87 |
-0.41 |
35 |
1,012 |
+15 |
Total Volume and Open Interest |
126,003 |
356,033 |
-16,801 |
Canola(WCE) |
Jul12 |
120626 |
628.4 |
635.7 |
628.1 |
631.0 |
+4.7 |
4,074 |
12,306 |
-3,512 |
Nov12 |
120626 |
588.0 |
593.0 |
582.0 |
584.1 |
-2.3 |
9,814 |
150,352 |
+3,964 |
Jan13 |
120626 |
589.3 |
595.5 |
584.7 |
586.7 |
-2.1 |
1,861 |
23,361 |
-45 |
Mar13 |
120626 |
589.5 |
595.6 |
585.5 |
586.7 |
-2.1 |
1,066 |
10,662 |
-155 |
May13 |
120626 |
588.6 |
595.1 |
585.8 |
585.8 |
+0.9 |
1,766 |
13,439 |
+669 |
Total Volume and Open Interest |
19,559 |
213,944 |
+1,218 |
Corn(CBOT) |
Jul12 |
120626 |
633.75 |
652.50 |
629.50 |
646.00 |
+15.00 |
110,744 |
140,392 |
-35,802 |
Sep12 |
120626 |
597.00 |
620.00 |
592.75 |
619.50 |
+28.25 |
84,940 |
324,603 |
+5,920 |
Dec12 |
120626 |
599.75 |
624.75 |
596.25 |
624.00 |
+30.00 |
124,359 |
418,488 |
+5,698 |
Mar13 |
120626 |
609.00 |
634.00 |
606.25 |
633.50 |
+28.50 |
9,234 |
83,094 |
+1,689 |
May13 |
120626 |
613.75 |
639.00 |
611.75 |
638.25 |
+26.50 |
2,361 |
15,952 |
+481 |
Jul13 |
120626 |
620.00 |
643.50 |
617.00 |
643.00 |
+25.75 |
4,527 |
44,367 |
+434 |
Sep13 |
120626 |
587.00 |
603.00 |
583.75 |
601.25 |
+15.50 |
163 |
5,032 |
-14 |
Dec13 |
120626 |
561.25 |
573.75 |
556.00 |
568.75 |
+7.75 |
4,213 |
44,733 |
-1,027 |
Mar14 |
120626 |
579.50 |
580.50 |
571.00 |
578.50 |
+7.50 |
1 |
804 |
+1 |
May14 |
120626 |
580.00 |
585.00 |
577.00 |
583.75 |
+6.75 |
6 |
280 |
+6 |
Total Volume and Open Interest |
340,653 |
1,082,271 |
-22,632 |
Wheat(CBOT) |
Jul12 |
120626 |
723.25 |
782.00 |
709.25 |
729.00 |
+4.75 |
58,722 |
43,447 |
-11,920 |
Sep12 |
120626 |
740.00 |
755.25 |
725.50 |
747.00 |
+6.00 |
47,900 |
153,646 |
+3,937 |
Dec12 |
120626 |
758.75 |
772.75 |
744.50 |
766.25 |
+7.00 |
30,056 |
133,922 |
+339 |
Mar13 |
120626 |
772.25 |
786.50 |
759.75 |
781.25 |
+6.00 |
5,483 |
35,691 |
+1,892 |
May13 |
120626 |
779.50 |
789.75 |
763.75 |
784.25 |
+5.75 |
788 |
12,384 |
+179 |
Jul13 |
120626 |
772.50 |
786.50 |
761.75 |
783.75 |
+7.25 |
1,969 |
28,324 |
+170 |
Total Volume and Open Interest |
145,421 |
418,403 |
-5,134 |
Wheat(KCBT) |
Jul12 |
120626 |
732.50 |
745.25 |
720.00 |
735.75 |
+2.75 |
12,544 |
22,253 |
-10,915 |
Sep12 |
120626 |
748.00 |
761.00 |
734.75 |
751.50 |
+2.50 |
9,209 |
64,868 |
+1,614 |
Dec12 |
120626 |
770.00 |
783.25 |
757.50 |
774.25 |
+3.50 |
3,780 |
37,561 |
+605 |
Mar13 |
120626 |
786.75 |
796.00 |
772.00 |
788.00 |
+3.00 |
476 |
8,666 |
+138 |
May13 |
120626 |
790.50 |
801.25 |
778.75 |
793.00 |
+5.00 |
50 |
4,573 |
-16 |
Jul13 |
120626 |
789.00 |
802.00 |
779.25 |
794.50 |
+5.50 |
259 |
11,348 |
+12 |
Total Volume and Open Interest |
26,323 |
149,731 |
-8,560 |
Wheat(MGE) |
Jul12 |
120626 |
876.00 |
894.00 |
850.00 |
853.00 |
-27.00 |
884 |
3,051 |
-323 |
Sep12 |
120626 |
816.00 |
830.75 |
810.50 |
826.50 |
+10.50 |
2,433 |
15,365 |
-352 |
Dec12 |
120626 |
822.00 |
835.75 |
816.00 |
832.75 |
+11.50 |
1,241 |
10,708 |
+194 |
Mar13 |
120626 |
829.50 |
841.50 |
821.50 |
839.75 |
+12.00 |
215 |
2,504 |
+32 |
May13 |
120626 |
835.00 |
846.50 |
834.25 |
846.50 |
+14.25 |
24 |
475 |
+10 |
Total Volume and Open Interest |
4,812 |
32,353 |
-435 |
Oats(CBOT) |
Jul12 |
120626 |
355.00 |
378.75 |
346.00 |
358.75 |
+10.00 |
618 |
1,316 |
-578 |
Sep12 |
120626 |
325.00 |
346.50 |
324.00 |
329.25 |
+5.25 |
164 |
2,552 |
+13 |
Dec12 |
120626 |
320.00 |
340.00 |
317.00 |
327.00 |
+10.00 |
504 |
7,091 |
+62 |
Mar13 |
120626 |
330.00 |
341.00 |
322.00 |
330.75 |
+8.75 |
0 |
96 |
+0 |
Total Volume and Open Interest |
1,286 |
11,055 |
-503 |
Rough Rice(CBOT) |
Jul12 |
120626 |
14.68 |
15.05 |
14.61 |
14.77 |
+0.09 |
1,013 |
5,340 |
-268 |
Sep12 |
120626 |
14.94 |
15.31 |
14.88 |
15.03 |
+0.09 |
1,102 |
7,960 |
+291 |
Nov12 |
120626 |
15.41 |
15.43 |
15.20 |
15.29 |
+0.09 |
330 |
2,050 |
+173 |
Jan13 |
120626 |
15.60 |
15.65 |
15.45 |
15.55 |
+0.10 |
0 |
112 |
+0 |
Total Volume and Open Interest |
2,445 |
15,585 |
+196 |
Live Cattle(CME) |
Jun12 |
120626 |
115.650 |
116.285 |
115.200 |
115.250 |
-0.450 |
2,448 |
4,451 |
-1,446 |
Aug12 |
120626 |
116.000 |
116.535 |
115.400 |
115.480 |
-0.405 |
19,882 |
138,615 |
+1,149 |
Oct12 |
120626 |
120.500 |
120.830 |
119.650 |
119.850 |
-0.580 |
8,565 |
76,914 |
+2,129 |
Dec12 |
120626 |
123.980 |
124.100 |
123.080 |
123.150 |
-0.650 |
6,043 |
57,464 |
+826 |
Feb13 |
120626 |
126.480 |
126.550 |
125.680 |
125.700 |
-0.700 |
2,850 |
24,817 |
+168 |
Apr13 |
120626 |
128.100 |
128.200 |
127.350 |
127.700 |
-0.130 |
663 |
9,740 |
+45 |
Total Volume and Open Interest |
40,666 |
315,500 |
+2,949 |
Feeder Cattle(CME) |
Aug12 |
120626 |
149.300 |
149.735 |
147.035 |
147.700 |
-2.100 |
2,678 |
19,308 |
-186 |
Sep12 |
120626 |
151.825 |
151.825 |
149.285 |
150.250 |
-1.650 |
805 |
6,406 |
+85 |
Oct12 |
120626 |
152.700 |
153.035 |
150.575 |
151.450 |
-1.650 |
671 |
4,703 |
+72 |
Nov12 |
120626 |
154.235 |
154.235 |
151.750 |
152.650 |
-1.700 |
267 |
3,596 |
+47 |
Jan13 |
120626 |
154.300 |
154.300 |
152.050 |
153.200 |
-1.400 |
129 |
2,331 |
+11 |
Mar13 |
120626 |
154.900 |
155.150 |
153.000 |
155.150 |
unch |
12 |
461 |
+1 |
Apr13 |
120626 |
154.350 |
156.350 |
154.350 |
156.350 |
unch |
0 |
60 |
+0 |
Total Volume and Open Interest |
4,564 |
36,890 |
+32 |
Lean Hogs(CME) |
Jul12 |
120626 |
93.480 |
93.800 |
92.500 |
93.650 |
+0.300 |
8,941 |
31,912 |
-1,023 |
Aug12 |
120626 |
88.885 |
89.500 |
88.100 |
89.000 |
-0.150 |
13,968 |
77,510 |
+1,588 |
Oct12 |
120626 |
79.285 |
79.975 |
79.285 |
79.680 |
-0.150 |
8,713 |
50,636 |
+181 |
Dec12 |
120626 |
77.400 |
77.650 |
77.000 |
77.180 |
-0.295 |
5,363 |
50,194 |
+368 |
Feb13 |
120626 |
80.150 |
80.500 |
79.750 |
79.950 |
-0.400 |
2,205 |
20,843 |
+473 |
Apr13 |
120626 |
82.650 |
83.000 |
82.150 |
82.850 |
unch |
670 |
12,221 |
-91 |
May13 |
120626 |
86.430 |
87.100 |
86.430 |
87.100 |
unch |
16 |
619 |
+3 |
Jun13 |
120626 |
88.650 |
89.200 |
88.430 |
88.900 |
+0.115 |
195 |
7,630 |
+98 |
Total Volume and Open Interest |
40,213 |
254,174 |
+1,629 |
Class III Milk(CME) |
Jun12 |
120626 |
15.67 |
15.67 |
15.65 |
15.66 |
+0.01 |
27 |
4,479 |
-3 |
Jul12 |
120626 |
16.96 |
17.14 |
16.86 |
17.06 |
+0.11 |
176 |
4,130 |
-59 |
Aug12 |
120626 |
17.48 |
17.58 |
17.22 |
17.51 |
+0.03 |
202 |
4,258 |
+80 |
Sep12 |
120626 |
17.46 |
17.59 |
17.43 |
17.57 |
+0.10 |
32 |
3,206 |
-1 |
Oct12 |
120626 |
17.40 |
17.50 |
17.39 |
17.50 |
+0.11 |
13 |
2,805 |
+5 |
Total Volume and Open Interest |
497 |
25,348 |
+48 |
Cocoa(ICE) |
Jul12 |
120626 |
2124 |
2149 |
2102 |
2149 |
+62 |
32 |
82 |
-52 |
Sep12 |
120626 |
2118 |
2165 |
2118 |
2149 |
+47 |
8,854 |
74,189 |
+769 |
Dec12 |
120626 |
2136 |
2173 |
2134 |
2161 |
+46 |
1,932 |
35,320 |
+266 |
Mar13 |
120626 |
2166 |
2190 |
2155 |
2176 |
+46 |
3,607 |
28,374 |
-1,865 |
May13 |
120626 |
2166 |
2202 |
2166 |
2190 |
+44 |
502 |
12,631 |
+41 |
Jul13 |
120626 |
2196 |
2215 |
2193 |
2204 |
+45 |
168 |
5,985 |
+115 |
Sep13 |
120626 |
2206 |
2221 |
2203 |
2213 |
+45 |
391 |
3,902 |
+51 |
Total Volume and Open Interest |
18,650 |
170,244 |
+402 |
Coffee "C"(ICE) |
Jul12 |
120626 |
159.00 |
165.40 |
157.35 |
165.40 |
+6.70 |
416 |
712 |
-517 |
Sep12 |
120626 |
158.75 |
166.35 |
157.00 |
165.75 |
+7.00 |
10,976 |
79,686 |
-58 |
Dec12 |
120626 |
162.15 |
169.45 |
160.15 |
168.95 |
+7.00 |
2,350 |
34,507 |
+593 |
Mar13 |
120626 |
166.00 |
172.90 |
164.00 |
172.40 |
+6.95 |
542 |
16,585 |
+117 |
May13 |
120626 |
169.00 |
175.00 |
168.30 |
174.80 |
+6.80 |
57 |
4,449 |
+7 |
Jul13 |
120626 |
171.10 |
177.35 |
171.10 |
177.35 |
+6.80 |
27 |
3,540 |
+15 |
Total Volume and Open Interest |
14,389 |
140,922 |
+162 |
Orange Juice(ICE) |
Jul12 |
120626 |
122.75 |
122.75 |
116.65 |
117.45 |
-5.30 |
2,549 |
5,013 |
-1,725 |
Sep12 |
120626 |
114.65 |
115.15 |
110.20 |
111.15 |
-4.00 |
2,495 |
10,490 |
+192 |
Nov12 |
120626 |
113.50 |
113.50 |
110.20 |
111.10 |
-3.35 |
32 |
4,449 |
+14 |
Jan13 |
120626 |
113.65 |
113.70 |
110.00 |
111.20 |
-3.25 |
19 |
1,375 |
+14 |
Mar13 |
120626 |
113.00 |
114.75 |
110.10 |
112.05 |
-3.55 |
1 |
1,144 |
+1 |
May13 |
120626 |
110.15 |
112.30 |
110.10 |
112.30 |
-3.25 |
0 |
171 |
+0 |
Total Volume and Open Interest |
5,096 |
22,654 |
-1,504 |
Sugar #11(ICE) |
Jul12 |
120626 |
20.33 |
20.67 |
20.25 |
20.53 |
+0.23 |
24,858 |
75,464 |
-7,936 |
Oct12 |
120626 |
19.90 |
20.36 |
19.90 |
20.23 |
+0.30 |
66,288 |
310,475 |
-1,570 |
Mar13 |
120626 |
20.68 |
21.01 |
20.68 |
20.93 |
+0.25 |
25,527 |
144,337 |
+2,762 |
May13 |
120626 |
20.68 |
20.87 |
20.62 |
20.79 |
+0.18 |
8,566 |
46,386 |
+728 |
Jul13 |
120626 |
20.70 |
20.84 |
20.63 |
20.74 |
+0.13 |
5,288 |
68,789 |
+455 |
Oct13 |
120626 |
20.84 |
20.94 |
20.77 |
20.85 |
+0.10 |
1,858 |
27,918 |
+134 |
Mar14 |
120626 |
21.08 |
21.15 |
21.03 |
21.06 |
+0.08 |
1,181 |
25,717 |
+482 |
May14 |
120626 |
21.00 |
21.00 |
20.95 |
20.95 |
+0.10 |
98 |
5,445 |
-3 |
Total Volume and Open Interest |
133,887 |
716,388 |
-4,916 |
London Cocoa(LCE) |
Jul12 |
120626 |
1496 |
1515 |
1493 |
1509 |
+21 |
3,881 |
42,145 |
-683 |
Sep12 |
120626 |
1474 |
1500 |
1474 |
1492 |
+22 |
5,387 |
42,149 |
+364 |
Dec12 |
120626 |
1447 |
1481 |
1447 |
1474 |
+31 |
1,554 |
37,717 |
+74 |
Mar13 |
120626 |
1434 |
1465 |
1432 |
1459 |
+32 |
848 |
42,857 |
+49 |
May13 |
120626 |
1438 |
1466 |
1437 |
1460 |
+32 |
497 |
15,100 |
+100 |
Jul13 |
120626 |
1437 |
1469 |
1437 |
1462 |
+30 |
232 |
6,426 |
+49 |
Sep13 |
120626 |
1460 |
1468 |
1456 |
1467 |
+32 |
180 |
3,698 |
+0 |
Total Volume and Open Interest |
12,933 |
195,492 |
-64 |
London Sugar(LCE) |
Aug12 |
120626 |
588.70 |
590.90 |
586.20 |
590.80 |
+3.30 |
3,538 |
22,468 |
-408 |
Oct12 |
120626 |
553.00 |
557.20 |
550.20 |
556.40 |
+6.20 |
947 |
16,277 |
+299 |
Dec12 |
120626 |
540.00 |
544.40 |
538.90 |
544.10 |
+6.60 |
367 |
8,629 |
+333 |
Mar13 |
120626 |
551.60 |
555.90 |
550.00 |
555.20 |
+6.50 |
743 |
7,854 |
+336 |
May13 |
120626 |
553.10 |
557.00 |
552.10 |
557.00 |
+5.80 |
168 |
2,065 |
+44 |
Total Volume and Open Interest |
5,838 |
60,232 |
+738 |
Cotton(ICE) |
Jul12 |
120626 |
70.35 |
70.63 |
68.31 |
68.31 |
-2.15 |
4,570 |
1,860 |
-1,588 |
Oct12 |
120626 |
70.65 |
70.68 |
68.15 |
68.35 |
-2.16 |
144 |
387 |
-17 |
Dec12 |
120626 |
70.30 |
70.30 |
68.04 |
68.20 |
-1.85 |
16,020 |
134,010 |
+64 |
Mar13 |
120626 |
71.22 |
71.55 |
69.49 |
69.61 |
-1.83 |
1,871 |
18,810 |
+514 |
May13 |
120626 |
72.35 |
72.66 |
70.75 |
70.88 |
-1.67 |
343 |
4,690 |
+63 |
Jul13 |
120626 |
73.51 |
73.51 |
71.66 |
71.78 |
-1.60 |
146 |
5,423 |
+32 |
Total Volume and Open Interest |
23,104 |
166,418 |
-929 |
Lumber(CME) |
Jul12 |
120626 |
274.2 |
276.6 |
273.5 |
274.4 |
-1.6 |
451 |
1,577 |
-264 |
Sep12 |
120626 |
262.3 |
263.8 |
261.0 |
263.2 |
+0.2 |
679 |
4,555 |
+206 |
Nov12 |
120626 |
255.1 |
256.6 |
255.0 |
256.3 |
-0.7 |
129 |
988 |
+18 |
Jan13 |
120626 |
265.3 |
265.5 |
264.0 |
265.0 |
-1.2 |
22 |
245 |
-3 |
Total Volume and Open Interest |
1,282 |
7,475 |
-43 |
Crude Oil(NYM) |
Aug12 |
120626 |
79.23 |
79.68 |
78.36 |
79.36 |
+0.15 |
293,224 |
296,857 |
-5,188 |
Sep12 |
120626 |
79.51 |
80.06 |
78.77 |
79.77 |
+0.15 |
50,442 |
134,201 |
-187 |
Oct12 |
120626 |
80.10 |
80.45 |
79.21 |
80.18 |
+0.17 |
26,671 |
78,503 |
+1,015 |
Nov12 |
120626 |
80.17 |
80.89 |
79.68 |
80.63 |
+0.19 |
19,106 |
69,737 |
+1,966 |
Dec12 |
120626 |
80.78 |
81.33 |
80.09 |
81.04 |
+0.21 |
45,817 |
168,911 |
-1,036 |
Jan13 |
120626 |
80.95 |
81.73 |
80.54 |
81.46 |
+0.22 |
9,799 |
61,247 |
+923 |
Feb13 |
120626 |
82.03 |
82.03 |
80.96 |
81.86 |
+0.25 |
5,409 |
26,208 |
-76 |
Mar13 |
120626 |
82.09 |
82.44 |
81.33 |
82.22 |
+0.29 |
5,661 |
32,631 |
-666 |
Apr13 |
120626 |
82.32 |
82.65 |
81.62 |
82.49 |
+0.32 |
2,281 |
17,709 |
-223 |
May13 |
120626 |
82.53 |
82.87 |
81.87 |
82.71 |
+0.32 |
1,757 |
16,999 |
+12 |
Jun13 |
120626 |
82.46 |
83.10 |
82.09 |
82.90 |
+0.32 |
10,269 |
74,263 |
+648 |
Jul13 |
120626 |
83.16 |
83.16 |
83.03 |
83.03 |
+0.31 |
1,420 |
27,082 |
+82 |
Aug13 |
120626 |
83.10 |
83.10 |
83.10 |
83.10 |
+0.30 |
1,003 |
13,975 |
+56 |
Sep13 |
120626 |
83.13 |
83.27 |
82.52 |
83.13 |
+0.28 |
987 |
21,176 |
-283 |
Oct13 |
120626 |
83.15 |
83.15 |
83.15 |
83.15 |
+0.25 |
529 |
12,422 |
+33 |
Nov13 |
120626 |
83.16 |
83.16 |
83.16 |
83.16 |
+0.22 |
1,520 |
18,293 |
-469 |
Total Volume and Open Interest |
512,831 |
1,423,347 |
-3,674 |
e-miNY Crude Oil(NYM) |
Jun12 |
120521 |
91.350 |
92.600 |
90.825 |
92.575 |
+1.100 |
5,137 |
2,030 |
+73 |
Jul12 |
120619 |
83.000 |
84.375 |
82.300 |
84.025 |
+0.750 |
4,824 |
1,676 |
-354 |
Aug12 |
120626 |
79.200 |
79.700 |
78.350 |
79.350 |
+0.150 |
9,638 |
2,759 |
-605 |
Sep12 |
120626 |
79.600 |
80.050 |
78.800 |
79.775 |
+0.150 |
210 |
370 |
+42 |
Oct12 |
120626 |
79.800 |
80.275 |
79.750 |
80.175 |
+0.175 |
12 |
48 |
-2 |
Nov12 |
120626 |
80.625 |
80.625 |
80.625 |
80.625 |
+0.175 |
6 |
13 |
+2 |
Dec12 |
120626 |
80.775 |
81.050 |
80.775 |
81.050 |
+0.225 |
13 |
294 |
+3 |
Jan13 |
120626 |
81.450 |
81.450 |
81.450 |
81.450 |
+0.200 |
1 |
15 |
+0 |
Feb13 |
120626 |
81.850 |
81.850 |
81.850 |
81.850 |
+0.250 |
3 |
74 |
-1 |
Mar13 |
120626 |
82.225 |
82.225 |
82.225 |
82.225 |
+0.300 |
|
|
|
Total Volume and Open Interest |
9,911 |
3,777 |
-545 |
Heating Oil(NYM) |
Jul12 |
120626 |
254.05 |
258.43 |
253.10 |
257.65 |
+3.80 |
35,235 |
32,289 |
-9,165 |
Aug12 |
120626 |
253.72 |
258.03 |
252.77 |
257.32 |
+3.84 |
50,972 |
93,522 |
+3,119 |
Sep12 |
120626 |
254.25 |
258.35 |
253.29 |
257.69 |
+3.71 |
16,877 |
51,608 |
+2,667 |
Oct12 |
120626 |
254.33 |
258.82 |
254.06 |
258.26 |
+3.67 |
8,812 |
27,000 |
+1,905 |
Nov12 |
120626 |
256.64 |
259.48 |
254.97 |
259.00 |
+3.59 |
3,575 |
17,076 |
+254 |
Dec12 |
120626 |
256.16 |
260.13 |
255.79 |
259.68 |
+3.43 |
7,007 |
46,234 |
+308 |
Jan13 |
120626 |
258.34 |
260.86 |
256.66 |
260.41 |
+3.24 |
1,884 |
16,417 |
+168 |
Feb13 |
120626 |
258.48 |
260.86 |
256.96 |
260.44 |
+3.19 |
786 |
5,949 |
+124 |
Mar13 |
120626 |
257.40 |
260.15 |
256.61 |
259.76 |
+3.08 |
849 |
13,026 |
-2 |
Apr13 |
120626 |
257.65 |
259.18 |
255.29 |
258.66 |
+2.98 |
941 |
16,409 |
+199 |
May13 |
120626 |
261.85 |
263.15 |
260.12 |
262.66 |
+2.81 |
866 |
8,370 |
+193 |
Jun13 |
120626 |
261.00 |
262.61 |
260.40 |
262.61 |
+2.69 |
1,012 |
5,133 |
+212 |
Jul13 |
120626 |
262.45 |
263.16 |
262.45 |
263.16 |
+2.56 |
312 |
1,893 |
+262 |
Aug13 |
120626 |
264.00 |
264.00 |
263.76 |
263.76 |
+2.44 |
71 |
581 |
-2 |
Total Volume and Open Interest |
129,972 |
339,905 |
+698 |
Gasoline(NYMEX) |
Jul12 |
120626 |
265.07 |
267.00 |
262.00 |
264.51 |
-0.07 |
41,948 |
30,713 |
-6,617 |
Aug12 |
120626 |
250.20 |
253.00 |
248.90 |
252.29 |
+2.47 |
64,737 |
102,399 |
-1,042 |
Sep12 |
120626 |
242.41 |
245.09 |
241.27 |
244.69 |
+3.36 |
26,791 |
58,711 |
+1,374 |
Oct12 |
120626 |
224.64 |
228.22 |
224.03 |
227.85 |
+4.14 |
11,792 |
30,938 |
+1,737 |
Nov12 |
120626 |
221.31 |
225.44 |
221.19 |
225.08 |
+4.02 |
4,874 |
14,784 |
-128 |
Dec12 |
120626 |
221.14 |
224.40 |
220.24 |
224.11 |
+3.83 |
4,662 |
29,891 |
+597 |
Jan13 |
120626 |
222.85 |
224.47 |
221.92 |
224.47 |
+3.71 |
1,101 |
10,702 |
-249 |
Feb13 |
120626 |
223.90 |
225.83 |
223.29 |
225.83 |
+3.59 |
376 |
4,215 |
-6 |
Mar13 |
120626 |
226.53 |
227.91 |
226.00 |
227.91 |
+3.50 |
294 |
3,434 |
-7 |
Apr13 |
120626 |
242.00 |
242.97 |
241.08 |
242.97 |
+3.38 |
130 |
6,385 |
-40 |
Total Volume and Open Interest |
157,000 |
301,187 |
-4,277 |
e-miNY RBOB Gasoline(NYM) |
Jul12 |
120626 |
264.00 |
264.50 |
264.00 |
264.50 |
-0.10 |
0 |
1 |
+0 |
Aug12 |
120626 |
252.30 |
252.30 |
252.29 |
252.30 |
+2.50 |
0 |
3 |
+0 |
Sep12 |
120626 |
244.70 |
244.70 |
244.69 |
244.70 |
+3.40 |
|
|
|
Oct12 |
120626 |
227.90 |
227.90 |
227.85 |
227.90 |
+4.20 |
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
Natural Gas(NYM) |
Jul12 |
120626 |
2.669 |
2.786 |
2.648 |
2.767 |
+0.073 |
133,463 |
27,144 |
-14,198 |
Aug12 |
120626 |
2.701 |
2.821 |
2.686 |
2.807 |
+0.073 |
89,241 |
174,110 |
+6,119 |
Sep12 |
120626 |
2.729 |
2.836 |
2.706 |
2.821 |
+0.069 |
35,220 |
237,944 |
-2,656 |
Oct12 |
120626 |
2.800 |
2.896 |
2.786 |
2.886 |
+0.065 |
34,272 |
151,475 |
-5,120 |
Nov12 |
120626 |
3.020 |
3.106 |
3.010 |
3.099 |
+0.061 |
15,563 |
102,043 |
-582 |
Dec12 |
120626 |
3.281 |
3.363 |
3.261 |
3.357 |
+0.054 |
9,567 |
55,529 |
+125 |
Jan13 |
120626 |
3.466 |
3.507 |
3.425 |
3.502 |
+0.053 |
14,941 |
94,218 |
+586 |
Feb13 |
120626 |
3.486 |
3.520 |
3.443 |
3.515 |
+0.051 |
5,129 |
25,520 |
+330 |
Mar13 |
120626 |
3.458 |
3.487 |
3.415 |
3.483 |
+0.047 |
2,970 |
44,548 |
+310 |
Apr13 |
120626 |
3.418 |
3.453 |
3.382 |
3.449 |
+0.047 |
3,884 |
59,858 |
-63 |
May13 |
120626 |
3.431 |
3.481 |
3.416 |
3.478 |
+0.044 |
596 |
15,672 |
+20 |
Jun13 |
120626 |
3.489 |
3.522 |
3.457 |
3.517 |
+0.042 |
785 |
6,790 |
+24 |
Jul13 |
120626 |
3.527 |
3.568 |
3.504 |
3.565 |
+0.041 |
576 |
11,842 |
+100 |
Aug13 |
120626 |
3.542 |
3.582 |
3.521 |
3.581 |
+0.042 |
451 |
8,337 |
+76 |
Sep13 |
120626 |
3.527 |
3.584 |
3.522 |
3.584 |
+0.043 |
570 |
7,829 |
+2 |
Oct13 |
120626 |
3.580 |
3.626 |
3.559 |
3.621 |
+0.044 |
1,735 |
32,930 |
+409 |
Total Volume and Open Interest |
350,589 |
1,166,271 |
-13,636 |
Brent Crude Oil(ICE) |
Aug12 |
120626 |
91.30 |
93.25 |
90.70 |
93.02 |
+2.01 |
238,666 |
258,817 |
-7,563 |
Sep12 |
120626 |
91.61 |
93.40 |
91.01 |
93.19 |
+1.86 |
112,780 |
228,927 |
-8,591 |
Oct12 |
120626 |
91.66 |
93.27 |
91.10 |
93.07 |
+1.68 |
63,315 |
114,635 |
-3,589 |
Nov12 |
120626 |
91.81 |
93.34 |
91.34 |
93.13 |
+1.53 |
34,295 |
63,037 |
-1,299 |
Dec12 |
120626 |
91.96 |
93.40 |
91.45 |
93.16 |
+1.43 |
80,939 |
129,286 |
+31 |
Jan13 |
120626 |
92.08 |
93.37 |
91.64 |
93.21 |
+1.34 |
11,926 |
32,168 |
+298 |
Feb13 |
120626 |
92.19 |
93.42 |
91.87 |
93.28 |
+1.28 |
7,060 |
20,018 |
+277 |
Mar13 |
120626 |
92.29 |
93.36 |
91.95 |
93.35 |
+1.23 |
7,626 |
27,073 |
+315 |
Apr13 |
120626 |
92.04 |
93.35 |
92.04 |
93.35 |
+1.18 |
4,313 |
11,984 |
+187 |
May13 |
120626 |
93.33 |
93.33 |
93.33 |
93.33 |
+1.12 |
3,098 |
12,364 |
+61 |
Jun13 |
120626 |
92.26 |
93.54 |
92.09 |
93.28 |
+1.06 |
19,284 |
50,395 |
+958 |
Jul13 |
120626 |
93.23 |
93.23 |
93.23 |
93.23 |
+1.01 |
2,304 |
9,886 |
+271 |
Aug13 |
120626 |
93.15 |
93.15 |
93.15 |
93.15 |
+0.96 |
1,324 |
11,061 |
+362 |
Sep13 |
120626 |
93.02 |
93.02 |
93.02 |
93.02 |
+0.91 |
1,478 |
10,802 |
+206 |
Total Volume and Open Interest |
624,895 |
1,225,614 |
-19,565 |
Gas Oil(ICE) |
Jul12 |
120626 |
817.00 |
829.25 |
813.00 |
818.75 |
+10.75 |
57,663 |
110,672 |
-4,169 |
Aug12 |
120626 |
809.50 |
824.00 |
807.75 |
813.50 |
+10.50 |
74,477 |
94,565 |
-1,244 |
Sep12 |
120626 |
809.00 |
820.50 |
805.00 |
810.00 |
+9.50 |
30,089 |
70,954 |
+1,560 |
Oct12 |
120626 |
806.00 |
818.50 |
805.25 |
809.50 |
+9.25 |
13,584 |
39,127 |
+753 |
Nov12 |
120626 |
805.00 |
817.50 |
804.75 |
808.75 |
+8.75 |
7,041 |
27,433 |
+848 |
Dec12 |
120626 |
805.00 |
817.25 |
803.75 |
808.00 |
+8.25 |
20,076 |
72,371 |
+529 |
Jan13 |
120626 |
805.25 |
814.00 |
804.75 |
809.00 |
+7.75 |
3,929 |
22,886 |
+812 |
Feb13 |
120626 |
805.75 |
816.50 |
805.75 |
809.25 |
+7.25 |
3,468 |
15,415 |
+187 |
Mar13 |
120626 |
806.00 |
816.00 |
806.00 |
809.00 |
+7.00 |
3,304 |
15,980 |
+699 |
Apr13 |
120626 |
805.25 |
812.25 |
805.25 |
808.25 |
+6.75 |
1,999 |
11,293 |
+309 |
Total Volume and Open Interest |
227,123 |
582,205 |
+2,349 |
Ethanol(CBOT) |
Jun12 |
120605 |
2.004 |
2.004 |
2.003 |
2.003 |
-0.007 |
73 |
55 |
-84 |
Jul12 |
120626 |
2.175 |
2.211 |
2.170 |
2.186 |
+0.022 |
190 |
586 |
-66 |
Aug12 |
120626 |
2.180 |
2.225 |
2.179 |
2.202 |
+0.028 |
239 |
1,684 |
-31 |
Sep12 |
120626 |
2.165 |
2.211 |
2.165 |
2.189 |
+0.033 |
194 |
1,527 |
-77 |
Oct12 |
120626 |
2.117 |
2.180 |
2.117 |
2.158 |
+0.041 |
74 |
1,490 |
-8 |
Nov12 |
120626 |
2.106 |
2.170 |
2.106 |
2.148 |
+0.042 |
115 |
1,423 |
+22 |
Dec12 |
120626 |
2.111 |
2.166 |
2.111 |
2.148 |
+0.048 |
23 |
1,316 |
+12 |
Jan13 |
120626 |
2.131 |
2.168 |
2.121 |
2.157 |
+0.044 |
19 |
850 |
+16 |
Total Volume and Open Interest |
969 |
10,417 |
-86 |
WTI Crude Oil(ICE) |
Aug12 |
120626 |
79.27 |
79.67 |
78.36 |
79.36 |
+0.15 |
48,777 |
65,397 |
-1,062 |
Sep12 |
120626 |
79.66 |
80.05 |
78.79 |
79.77 |
+0.15 |
14,939 |
35,417 |
+964 |
Oct12 |
120626 |
80.05 |
80.45 |
79.36 |
80.18 |
+0.17 |
7,929 |
16,816 |
+577 |
Nov12 |
120626 |
80.19 |
80.84 |
80.14 |
80.63 |
+0.19 |
7,842 |
15,830 |
+2,604 |
Dec12 |
120626 |
80.66 |
81.21 |
80.25 |
81.04 |
+0.21 |
16,564 |
86,193 |
+63 |
Jan13 |
120626 |
80.94 |
81.52 |
80.70 |
81.46 |
+0.22 |
2,179 |
16,547 |
+61 |
Feb13 |
120626 |
81.56 |
81.86 |
81.41 |
81.86 |
+0.25 |
1,376 |
8,156 |
+141 |
Mar13 |
120626 |
81.90 |
82.22 |
81.77 |
82.22 |
+0.29 |
887 |
6,986 |
-81 |
Apr13 |
120626 |
82.49 |
82.49 |
82.49 |
82.49 |
+0.32 |
368 |
2,423 |
+50 |
May13 |
120626 |
82.71 |
82.71 |
82.71 |
82.71 |
+0.32 |
186 |
2,155 |
-27 |
Jun13 |
120626 |
82.60 |
82.90 |
82.60 |
82.90 |
+0.32 |
1,790 |
22,705 |
+285 |
Jul13 |
120626 |
83.03 |
83.03 |
83.03 |
83.03 |
+0.31 |
166 |
1,896 |
+9 |
Aug13 |
120626 |
83.10 |
83.10 |
83.10 |
83.10 |
+0.30 |
118 |
2,512 |
+19 |
Sep13 |
120626 |
83.13 |
83.13 |
83.13 |
83.13 |
+0.28 |
56 |
5,895 |
-6 |
Oct13 |
120626 |
83.15 |
83.15 |
83.15 |
83.15 |
+0.25 |
19 |
1,119 |
-3 |
Nov13 |
120626 |
83.16 |
83.16 |
83.16 |
83.16 |
+0.22 |
13 |
3,142 |
-1 |
Total Volume and Open Interest |
111,796 |
411,383 |
+4,764 |
US Dollar Index(ICE) |
Sep12 |
120626 |
82.650 |
82.865 |
82.430 |
82.540 |
-0.122 |
22,108 |
67,293 |
-1,357 |
Dec12 |
120626 |
82.880 |
82.880 |
82.880 |
82.880 |
-0.123 |
7 |
525 |
+2 |
Mar13 |
120626 |
83.200 |
83.200 |
83.200 |
83.200 |
-0.123 |
|
|
|
Total Volume and Open Interest |
22,115 |
67,818 |
-1,355 |
Australian Dollar(CME) |
Sep12 |
120626 |
99.34 |
100.09 |
99.14 |
100.00 |
+0.86 |
150,980 |
119,936 |
-8,609 |
Dec12 |
120626 |
99.25 |
99.30 |
98.44 |
99.30 |
+0.86 |
30 |
164 |
-1 |
Mar13 |
120626 |
98.65 |
98.65 |
97.80 |
98.65 |
+0.85 |
0 |
4 |
+0 |
Total Volume and Open Interest |
151,010 |
120,106 |
-8,610 |
British Pound(CME) |
Sep12 |
120626 |
155.66 |
156.47 |
155.59 |
156.34 |
+0.75 |
83,813 |
115,254 |
-1,037 |
Dec12 |
120626 |
155.96 |
156.33 |
155.55 |
156.30 |
+0.75 |
59 |
527 |
+38 |
Mar13 |
120626 |
156.29 |
156.29 |
155.54 |
156.29 |
+0.75 |
0 |
12 |
+0 |
Total Volume and Open Interest |
83,872 |
115,794 |
-999 |
Canadian Dollar(CME) |
Sep12 |
120626 |
97.00 |
97.55 |
96.94 |
97.47 |
+0.51 |
86,258 |
86,975 |
-4,206 |
Dec12 |
120626 |
96.91 |
97.36 |
96.78 |
97.29 |
+0.51 |
251 |
6,565 |
+62 |
Mar13 |
120626 |
96.67 |
97.14 |
96.63 |
97.14 |
+0.51 |
4 |
1,431 |
+2 |
Jun13 |
120626 |
96.95 |
97.01 |
96.45 |
96.98 |
+0.53 |
1 |
313 |
+0 |
Total Volume and Open Interest |
86,514 |
95,330 |
-4,142 |
Japanese Yen(CME) |
Sep12 |
120626 |
125.68 |
126.36 |
125.47 |
125.98 |
+0.34 |
66,553 |
126,329 |
-2,726 |
Dec12 |
120626 |
126.39 |
126.40 |
125.81 |
126.15 |
+0.34 |
17 |
354 |
-4 |
Mar13 |
120626 |
126.36 |
126.36 |
126.04 |
126.36 |
+0.32 |
1 |
27 |
+0 |
Total Volume and Open Interest |
66,571 |
126,714 |
-2,730 |
Swiss Franc(CME) |
Sep12 |
120626 |
104.34 |
104.56 |
103.83 |
104.28 |
unch |
41,461 |
51,830 |
-3,263 |
Dec12 |
120626 |
104.40 |
104.59 |
104.21 |
104.57 |
unch |
2 |
10 |
+0 |
Mar13 |
120626 |
104.88 |
104.88 |
104.87 |
104.88 |
+0.01 |
0 |
3 |
+0 |
Total Volume and Open Interest |
41,463 |
51,843 |
-3,263 |
EuroFX(CME) |
Sep12 |
120626 |
125.10 |
125.42 |
124.51 |
125.06 |
unch |
251,484 |
321,898 |
-3,374 |
Dec12 |
120626 |
125.44 |
125.55 |
124.81 |
125.20 |
unch |
267 |
1,080 |
-10 |
Mar13 |
120626 |
125.70 |
125.70 |
125.10 |
125.35 |
-0.01 |
2 |
37 |
+1 |
Total Volume and Open Interest |
251,753 |
323,626 |
-3,383 |
Mexican Peso(CME) |
Jul12 |
120626 |
725.8 |
725.8 |
715.2 |
725.8 |
+10.5 |
|
|
|
Aug12 |
120626 |
723.8 |
723.8 |
713.2 |
723.8 |
+10.5 |
|
|
|
Total Volume and Open Interest |
30,621 |
112,562 |
+886 |
Brazilian Real(CME) |
Jul12 |
120626 |
482.75 |
484.40 |
481.00 |
482.10 |
-0.55 |
1,558 |
1,227 |
-1,504 |
Aug12 |
120626 |
479.50 |
480.65 |
478.50 |
479.55 |
-0.50 |
409 |
977 |
+409 |
Sep12 |
120626 |
476.00 |
476.95 |
476.00 |
476.95 |
-0.45 |
181 |
4,000 |
-87 |
Oct12 |
120626 |
475.00 |
475.45 |
475.00 |
475.00 |
-0.45 |
|
|
|
Total Volume and Open Interest |
2,148 |
19,767 |
-1,182 |
30-Year T-Bonds(CBOT) |
Sep12 |
120626 |
149~100 |
149~120 |
148~140 |
148~290 |
-0~120 |
343,434 |
635,295 |
-5,826 |
Dec12 |
120626 |
149~250 |
150~060 |
149~160 |
149~260 |
-0~120 |
368 |
2,598 |
-159 |
Mar13 |
120626 |
149~260 |
150~060 |
149~260 |
149~260 |
-0~120 |
0 |
1 |
+0 |
Total Volume and Open Interest |
343,802 |
637,894 |
-5,985 |
10-Year T-Notes(CBOT) |
Sep12 |
120626 |
133~190 |
133~205 |
133~065 |
133~140 |
-0~040 |
857,121 |
1,729,852 |
+698,083 |
Dec12 |
120626 |
132~110 |
132~150 |
132~110 |
132~110 |
-0~040 |
0 |
25 |
+0 |
Mar13 |
120626 |
131~160 |
131~200 |
131~160 |
131~160 |
-0~040 |
|
|
|
Total Volume and Open Interest |
857,121 |
1,729,877 |
+698,083 |
5-Year T-Notes(CBOT) |
Jun12 |
120626 |
124~026 |
124~029 |
124~016 |
124~021 |
-0~008 |
2,783 |
27,698 |
-700 |
Sep12 |
120626 |
124~002 |
124~005 |
123~110 |
123~122 |
-0~008 |
362,222 |
1,097,596 |
+191,946 |
Dec12 |
120626 |
123~040 |
123~048 |
123~040 |
123~040 |
-0~008 |
0 |
8 |
+0 |
Total Volume and Open Interest |
365,005 |
1,125,302 |
+191,246 |
2 Year T-Notes(CBOT) |
Jun12 |
120626 |
110~019 |
110~021 |
110~019 |
110~020 |
unch |
8,163 |
69,051 |
-6,230 |
Sep12 |
120626 |
110~015 |
110~016 |
110~012 |
110~013 |
-0~002 |
139,612 |
811,124 |
+9,127 |
Dec12 |
120626 |
110~007 |
110~009 |
110~007 |
110~007 |
-0~002 |
0 |
2 |
+0 |
Total Volume and Open Interest |
147,775 |
880,177 |
+2,897 |
Eurodollars(CME) |
Sep12 |
120626 |
99.555 |
99.565 |
99.540 |
99.550 |
-0.010 |
275,107 |
968,750 |
+21,272 |
Dec12 |
120626 |
99.525 |
99.535 |
99.500 |
99.515 |
-0.010 |
191,564 |
973,314 |
+7,865 |
Mar13 |
120626 |
99.500 |
99.510 |
99.470 |
99.485 |
-0.015 |
152,086 |
706,811 |
+2,528 |
Jun13 |
120626 |
99.475 |
99.485 |
99.445 |
99.460 |
-0.020 |
127,972 |
647,697 |
-4,387 |
Sep13 |
120626 |
99.450 |
99.460 |
99.420 |
99.435 |
-0.020 |
124,879 |
638,876 |
+2,779 |
Dec13 |
120626 |
99.405 |
99.420 |
99.385 |
99.400 |
-0.015 |
91,812 |
657,991 |
+3,449 |
Mar14 |
120626 |
99.365 |
99.375 |
99.345 |
99.365 |
-0.010 |
81,174 |
603,861 |
-4,617 |
Jun14 |
120626 |
99.310 |
99.315 |
99.285 |
99.310 |
-0.005 |
87,243 |
465,300 |
+2,722 |
Sep14 |
120626 |
99.245 |
99.250 |
99.220 |
99.245 |
unch |
67,664 |
343,835 |
+5,087 |
Dec14 |
120626 |
99.150 |
99.155 |
99.125 |
99.155 |
+0.005 |
58,407 |
327,108 |
+3,703 |
Mar15 |
120626 |
99.065 |
99.070 |
99.040 |
99.070 |
+0.005 |
45,999 |
301,216 |
-3,234 |
Jun15 |
120626 |
0.656 |
0.656 |
0.621 |
0.651 |
+0.005 |
47,893 |
258,611 |
-2,844 |
Sep15 |
120626 |
0.531 |
0.531 |
0.496 |
0.521 |
unch |
23,822 |
200,828 |
-17 |
Dec15 |
120626 |
0.391 |
0.391 |
0.356 |
0.381 |
unch |
20,944 |
144,659 |
-3,818 |
Mar16 |
120626 |
0.271 |
0.271 |
0.231 |
0.261 |
unch |
15,026 |
81,481 |
-228 |
Jun16 |
120626 |
0.141 |
0.141 |
0.106 |
0.131 |
unch |
14,939 |
96,591 |
+839 |
Sep16 |
120626 |
6.545 |
0.006 |
6.525 |
6.550 |
+6.549 |
9,246 |
73,091 |
-272 |
Dec16 |
120626 |
6.405 |
6.425 |
6.385 |
6.410 |
-0.005 |
9,527 |
68,723 |
-475 |
Total Volume and Open Interest |
1,474,290 |
7,791,141 |
+30,706 |
30 Day Federal Funds(CBOT) |
Jun12 |
120626 |
99.832 |
99.832 |
99.832 |
99.832 |
unch |
819 |
44,379 |
+227 |
Jul12 |
120626 |
99.825 |
99.830 |
99.820 |
99.825 |
unch |
5,227 |
62,206 |
+2,190 |
Aug12 |
120626 |
99.820 |
99.825 |
99.820 |
99.825 |
unch |
2,295 |
55,484 |
+347 |
Sep12 |
120626 |
99.820 |
99.825 |
99.815 |
99.820 |
unch |
1,550 |
48,738 |
+154 |
Oct12 |
120626 |
99.820 |
99.825 |
99.815 |
99.820 |
unch |
1,563 |
51,445 |
-30 |
Nov12 |
120626 |
99.815 |
99.825 |
99.815 |
99.820 |
unch |
527 |
33,342 |
+259 |
Total Volume and Open Interest |
31,774 |
530,220 |
+8,669 |
30 Day Fed Funds(e-CBOT) |
3-Mth Euro-Yen(CME) |
Sep12 |
120626 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Dec12 |
120626 |
99.673 |
99.673 |
99.673 |
99.673 |
unch |
|
|
|
Mar13 |
120626 |
99.673 |
99.673 |
99.673 |
99.673 |
unch |
|
|
|
Jun13 |
120626 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Sep13 |
120626 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Dec13 |
120626 |
99.680 |
99.680 |
99.680 |
99.680 |
unch |
|
|
|
Mar14 |
120626 |
99.680 |
99.680 |
99.680 |
99.680 |
unch |
|
|
|
Jun14 |
120626 |
99.540 |
99.540 |
99.540 |
99.540 |
unch |
|
|
|
Sep14 |
120626 |
99.400 |
99.400 |
99.400 |
99.400 |
unch |
|
|
|
Dec14 |
120626 |
99.260 |
99.260 |
99.260 |
99.260 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep12 |
120626 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
8 |
1,785 |
+6 |
Dec12 |
120626 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
519 |
+0 |
Mar13 |
120626 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
181 |
+0 |
Jun13 |
120626 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
202 |
+0 |
Sep13 |
120626 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
305 |
+0 |
Dec13 |
120626 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
384 |
+0 |
Mar14 |
120626 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
344 |
+0 |
Jun14 |
120626 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Total Volume and Open Interest |
8 |
3,720 |
+6 |
Japanese Gov't Bonds(SGX) |
Sep12 |
120626 |
143.76 |
143.83 |
143.74 |
143.80 |
+0.06 |
1,899 |
18,355 |
+160 |
Dec12 |
120626 |
142.95 |
142.95 |
142.95 |
142.95 |
+0.06 |
0 |
6 |
+0 |
Mar13 |
120626 |
140.86 |
140.86 |
140.86 |
140.86 |
+0.06 |
|
|
|
Total Volume and Open Interest |
1,899 |
18,361 |
+160 |
Euro-Bund(EUREX) |
Sep12 |
120626 |
142.00 |
142.11 |
141.24 |
141.70 |
-0.45 |
734,845 |
829,586 |
-1,869 |
Dec12 |
120626 |
140.20 |
140.23 |
139.86 |
140.03 |
-0.46 |
30 |
81 |
+20 |
Mar13 |
120626 |
140.03 |
140.03 |
140.03 |
140.03 |
-0.46 |
|
|
|
Total Volume and Open Interest |
734,875 |
829,667 |
-1,849 |
Euro-Bobl(EUREX) |
Sep12 |
120626 |
126.30 |
126.34 |
125.97 |
126.15 |
-0.19 |
478,703 |
576,243 |
+11,180 |
Dec12 |
120626 |
124.52 |
124.55 |
124.52 |
124.55 |
-0.16 |
2 |
13 |
+2 |
Mar13 |
120626 |
124.55 |
124.55 |
124.55 |
124.55 |
-0.16 |
|
|
|
Total Volume and Open Interest |
478,705 |
576,256 |
+11,182 |
3-Mth Euribor(EUREX) |
Jun12 |
120618 |
99.340 |
99.340 |
99.340 |
99.340 |
unch |
1 |
1,525 |
+0 |
Sep12 |
120626 |
99.505 |
99.505 |
99.505 |
99.505 |
-0.015 |
402 |
2,220 |
-298 |
Dec12 |
120626 |
99.500 |
99.505 |
99.500 |
99.505 |
-0.025 |
10 |
1,315 |
+1 |
Total Volume and Open Interest |
412 |
5,991 |
-297 |
Long Gilt(LIFFE) |
Jun12 |
120626 |
120~19 |
120~19 |
120~03 |
120~18 |
-0~04 |
134 |
10,783 |
-31 |
Sep12 |
120626 |
119~20 |
119~23 |
119~02 |
119~17 |
-0~03 |
101,454 |
308,856 |
+530 |
Total Volume and Open Interest |
101,588 |
319,639 |
+499 |
3-Mth Short Sterling(LIFFE) |
Sep12 |
120626 |
99.26 |
99.27 |
99.22 |
99.22 |
-0.04 |
28,101 |
374,269 |
+18,142 |
Dec12 |
120626 |
99.31 |
99.32 |
99.25 |
99.26 |
-0.04 |
24,781 |
318,042 |
-765 |
Mar13 |
120626 |
99.35 |
99.36 |
99.28 |
99.29 |
-0.05 |
27,999 |
290,751 |
+3,748 |
Jun13 |
120626 |
99.35 |
99.37 |
99.29 |
99.30 |
-0.05 |
18,753 |
296,708 |
-4,815 |
Sep13 |
120626 |
99.35 |
99.37 |
99.28 |
99.30 |
-0.04 |
22,188 |
329,804 |
+9,020 |
Dec13 |
120626 |
99.33 |
99.34 |
99.26 |
99.28 |
-0.03 |
20,707 |
220,221 |
+3,423 |
Total Volume and Open Interest |
188,391 |
2,468,374 |
+30,685 |
3-Mth Euribor(LIFFE) |
Sep12 |
120626 |
99.520 |
99.530 |
99.495 |
99.505 |
-0.015 |
93,517 |
556,839 |
+1,004 |
Dec12 |
120626 |
99.525 |
99.535 |
99.490 |
99.505 |
-0.020 |
45,671 |
503,106 |
+5,402 |
Mar13 |
120626 |
99.515 |
99.530 |
99.475 |
99.490 |
-0.030 |
50,189 |
424,304 |
+11,240 |
Total Volume and Open Interest |
544,193 |
3,213,481 |
+41,342 |
3-Mth Aus T-Bills(SFE) |
Sep12 |
120626 |
96.87 |
96.90 |
96.85 |
96.87 |
unch |
7,768 |
195,406 |
-1,227 |
Dec12 |
120626 |
97.07 |
97.10 |
97.05 |
97.08 |
+0.01 |
8,610 |
178,850 |
+1,886 |
Mar13 |
120626 |
97.09 |
97.13 |
97.08 |
97.09 |
unch |
3,422 |
110,598 |
-2,378 |
Jun13 |
120626 |
97.01 |
97.06 |
97.01 |
97.03 |
+0.02 |
2,334 |
81,751 |
+968 |
Sep13 |
120626 |
96.95 |
96.97 |
96.94 |
96.96 |
+0.04 |
870 |
53,983 |
+343 |
Dec13 |
120626 |
96.84 |
96.88 |
96.84 |
96.87 |
+0.05 |
665 |
36,836 |
+136 |
Mar14 |
120626 |
96.78 |
96.80 |
96.78 |
96.79 |
+0.06 |
244 |
26,835 |
-557 |
Jun14 |
120626 |
96.69 |
96.71 |
96.69 |
96.71 |
+0.06 |
263 |
10,419 |
-230 |
Sep14 |
120626 |
96.66 |
96.67 |
96.66 |
96.67 |
+0.09 |
40 |
1,404 |
+40 |
Dec14 |
120626 |
96.47 |
96.58 |
96.47 |
96.58 |
+0.09 |
0 |
415 |
+0 |
Total Volume and Open Interest |
24,216 |
696,536 |
-1,019 |
10-Year Aus T-Bonds(SFE) |
Sep12 |
120626 |
97.01 |
97.08 |
97.01 |
97.08 |
+0.08 |
35,020 |
357,127 |
+5,296 |
Dec12 |
120626 |
97.08 |
97.08 |
97.08 |
97.08 |
+0.08 |
|
|
|
Total Volume and Open Interest |
35,020 |
357,127 |
+5,296 |
3-Year Aus T-Bonds(SFE) |
Sep12 |
120626 |
97.65 |
97.72 |
97.65 |
97.70 |
+0.05 |
102,163 |
417,070 |
+18,535 |
Dec12 |
120626 |
97.70 |
97.70 |
97.70 |
97.70 |
+0.05 |
|
|
|
Total Volume and Open Interest |
102,163 |
417,070 |
+18,535 |
Gold(CMX) |
Jun12 |
120626 |
1583.5 |
1583.5 |
1567.7 |
1574.0 |
-13.5 |
16 |
602 |
-20 |
Aug12 |
120626 |
1588.4 |
1588.4 |
1568.2 |
1574.9 |
-13.5 |
120,470 |
212,919 |
-4,767 |
Oct12 |
120626 |
1587.8 |
1589.4 |
1571.2 |
1577.1 |
-13.4 |
1,128 |
19,935 |
+58 |
Dec12 |
120626 |
1590.2 |
1591.5 |
1572.6 |
1579.2 |
-13.4 |
3,446 |
75,349 |
+896 |
Feb13 |
120626 |
1585.9 |
1585.9 |
1578.8 |
1581.2 |
-13.4 |
185 |
20,877 |
-18 |
Apr13 |
120626 |
1584.7 |
1584.7 |
1579.2 |
1583.1 |
-13.4 |
250 |
12,962 |
+30 |
Jun13 |
120626 |
1593.8 |
1593.9 |
1579.0 |
1585.1 |
-13.4 |
605 |
17,752 |
-153 |
Aug13 |
120626 |
1588.8 |
1588.8 |
1587.2 |
1587.2 |
-13.4 |
6 |
1,481 |
+1 |
Oct13 |
120626 |
1589.5 |
1589.5 |
1589.5 |
1589.5 |
-13.3 |
0 |
476 |
+0 |
Dec13 |
120626 |
1598.8 |
1598.8 |
1592.0 |
1592.0 |
-13.3 |
695 |
9,090 |
-233 |
Feb14 |
120626 |
1594.6 |
1594.6 |
1594.6 |
1594.6 |
-13.3 |
0 |
6 |
+0 |
Apr14 |
120626 |
1597.3 |
1597.3 |
1597.3 |
1597.3 |
-13.2 |
0 |
1 |
+0 |
Total Volume and Open Interest |
129,124 |
411,804 |
-3,895 |
Silver(CMX) |
Jul12 |
120626 |
2746.5 |
2749.5 |
2673.5 |
2703.8 |
-48.2 |
49,622 |
30,815 |
-3,240 |
Sep12 |
120626 |
2753.0 |
2756.0 |
2680.5 |
2710.3 |
-48.4 |
19,547 |
43,436 |
+3,381 |
Dec12 |
120626 |
2757.5 |
2757.5 |
2694.0 |
2718.1 |
-48.4 |
1,890 |
22,757 |
+36 |
Mar13 |
120626 |
2755.5 |
2755.5 |
2718.0 |
2722.0 |
-48.4 |
199 |
4,266 |
+105 |
May13 |
120626 |
2723.5 |
2723.5 |
2723.5 |
2723.5 |
-48.4 |
1 |
2,274 |
-1 |
Jul13 |
120626 |
2724.3 |
2724.3 |
2724.3 |
2724.3 |
-48.5 |
89 |
3,618 |
+52 |
Sep13 |
120626 |
2699.0 |
2724.7 |
2699.0 |
2724.7 |
-48.4 |
100 |
1,884 |
+0 |
Total Volume and Open Interest |
72,064 |
128,399 |
+416 |
Platinum(NYMEX) |
Jul12 |
120626 |
1442.1 |
1443.6 |
1425.1 |
1426.8 |
-12.6 |
10,766 |
21,782 |
-3,635 |
Oct12 |
120626 |
1446.7 |
1447.2 |
1428.5 |
1430.3 |
-12.4 |
6,002 |
27,698 |
+1,771 |
Jan13 |
120626 |
1435.8 |
1439.0 |
1431.7 |
1433.6 |
-12.4 |
70 |
1,009 |
+54 |
Apr13 |
120626 |
1437.1 |
1437.1 |
1437.1 |
1437.1 |
-12.4 |
0 |
23 |
+0 |
Total Volume and Open Interest |
16,838 |
50,515 |
-1,810 |
Palladium(NYMEX) |
Jun12 |
120626 |
601.10 |
601.10 |
592.65 |
592.65 |
-13.55 |
1 |
8 |
+0 |
Sep12 |
120626 |
607.30 |
607.50 |
591.30 |
593.70 |
-13.55 |
2,364 |
20,820 |
+45 |
Dec12 |
120626 |
608.40 |
608.70 |
593.85 |
594.75 |
-13.55 |
3 |
467 |
+3 |
Total Volume and Open Interest |
2,369 |
21,303 |
+48 |
Copper(CMX) |
Jul12 |
120626 |
332.30 |
333.55 |
329.50 |
331.30 |
-0.30 |
51,849 |
38,067 |
-2,718 |
Sep12 |
120626 |
333.00 |
334.45 |
330.30 |
332.05 |
-0.50 |
15,525 |
69,081 |
+4,178 |
Dec12 |
120626 |
335.10 |
335.25 |
331.85 |
333.05 |
-0.55 |
3,774 |
27,645 |
+1,568 |
Mar13 |
120626 |
333.60 |
335.00 |
333.60 |
333.75 |
-0.60 |
528 |
6,297 |
-19 |
May13 |
120626 |
334.10 |
334.10 |
334.10 |
334.10 |
-0.75 |
34 |
1,362 |
+24 |
Total Volume and Open Interest |
72,451 |
151,007 |
+2,870 |
DJIA Index(CBOT) |
Sep12 |
120626 |
12424 |
12500 |
12400 |
12486 |
+55 |
1,093 |
11,487 |
+1,038 |
Dec12 |
120626 |
12417 |
12417 |
12362 |
12417 |
+55 |
0 |
1 |
+0 |
Mar13 |
120626 |
12350 |
12350 |
12295 |
12350 |
+55 |
|
|
|
Jun13 |
120626 |
12274 |
12274 |
12220 |
12274 |
+54 |
|
|
|
Total Volume and Open Interest |
1,093 |
11,488 |
+1,038 |
E-mini DJIA Index(CBOT) |
Jun12 |
120615 |
12674 |
12733 |
12661 |
12729 |
+53 |
26,919 |
56,527 |
-6,750 |
Sep12 |
120626 |
12433 |
12507 |
12380 |
12486 |
+55 |
118,558 |
91,426 |
+5,423 |
Dec12 |
120626 |
12388 |
12417 |
12388 |
12417 |
+55 |
1 |
27 |
+1 |
Mar13 |
120626 |
12350 |
12350 |
12350 |
12350 |
+55 |
0 |
1 |
+0 |
Total Volume and Open Interest |
118,559 |
91,478 |
+5,424 |
S & P 500(CME) |
Sep12 |
120626 |
1306.90 |
1317.80 |
1303.70 |
1315.50 |
+8.90 |
5,726 |
212,389 |
-50 |
Dec12 |
120626 |
1308.60 |
1309.70 |
1298.60 |
1308.60 |
+8.90 |
0 |
12,511 |
+0 |
Mar13 |
120626 |
1301.80 |
1302.90 |
1291.80 |
1301.80 |
+8.90 |
0 |
176 |
+0 |
Jun13 |
120626 |
1295.40 |
1296.50 |
1285.40 |
1295.40 |
+8.90 |
0 |
14 |
+0 |
Total Volume and Open Interest |
5,726 |
225,090 |
-50 |
S & P 500 E-Mini(Globex) |
Sep12 |
120626 |
1306.75 |
1318.00 |
1303.25 |
1315.50 |
+9.00 |
1,859,289 |
2,652,686 |
+2,769 |
Dec12 |
120626 |
1300.50 |
1311.00 |
1297.00 |
1308.50 |
+8.75 |
1,454 |
12,723 |
+419 |
Total Volume and Open Interest |
1,860,749 |
2,665,637 |
+3,184 |
NASDAQ 100(CME) |
Sep12 |
120626 |
2535.50 |
2551.00 |
2525.00 |
2548.30 |
+21.80 |
201 |
4,582 |
+8 |
Dec12 |
120626 |
2541.50 |
2545.00 |
2536.00 |
2541.50 |
+21.70 |
1 |
0 |
-1 |
Mar13 |
120626 |
2536.00 |
2536.00 |
2514.30 |
2536.00 |
+21.70 |
|
|
|
Total Volume and Open Interest |
202 |
4,582 |
+7 |
NASDAQ 100 E-Mini(Globex) |
Sep12 |
120626 |
2528.30 |
2551.80 |
2525.30 |
2548.30 |
+21.80 |
253,677 |
339,765 |
-786 |
Dec12 |
120626 |
2520.30 |
2541.50 |
2520.30 |
2541.50 |
+21.70 |
3 |
26 |
-5 |
Total Volume and Open Interest |
253,684 |
339,799 |
-787 |
S & P Midcap 400(CME) |
Sep12 |
120626 |
903.50 |
903.50 |
892.00 |
903.50 |
+8.00 |
0 |
332 |
+0 |
Dec12 |
120626 |
901.50 |
901.50 |
893.50 |
901.50 |
+8.00 |
|
|
|
Mar13 |
120626 |
899.50 |
899.50 |
891.50 |
899.50 |
+8.00 |
|
|
|
Total Volume and Open Interest |
0 |
332 |
+0 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep12 |
120626 |
8650 |
8715 |
8620 |
8700 |
+45 |
3,709 |
28,066 |
+152 |
Dec12 |
120626 |
8660 |
8660 |
8615 |
8660 |
+45 |
0 |
2 |
+0 |
Total Volume and Open Interest |
3,709 |
28,068 |
+152 |
Nikkei 225(SGX) |
Sep12 |
120626 |
8700 |
8715 |
8610 |
8695 |
-25 |
96,167 |
170,815 |
-4,898 |
Dec12 |
120626 |
8565 |
8630 |
8565 |
8630 |
-30 |
105 |
6,550 |
+93 |
Mar13 |
120626 |
8620 |
8620 |
8620 |
8620 |
-25 |
0 |
48 |
+0 |
Total Volume and Open Interest |
97,433 |
191,501 |
-4,348 |
CAC 40(EURONEXT) |
Jul12 |
120626 |
3029.5 |
3033.0 |
3000.0 |
3009.5 |
-9.5 |
118,714 |
306,301 |
-2,842 |
Aug12 |
120626 |
3029.0 |
3030.5 |
3005.0 |
3009.0 |
-10.5 |
64 |
241 |
+5 |
Sep12 |
120626 |
3023.5 |
3025.5 |
2995.5 |
3003.5 |
-10.0 |
134 |
18,588 |
+92 |
Total Volume and Open Interest |
118,912 |
325,249 |
-2,745 |
Hang Seng Index(HKFE) |
Jun12 |
120626 |
18850 |
19046 |
18835 |
19029 |
+68 |
64,488 |
97,228 |
-2,880 |
Jul12 |
120626 |
18828 |
19050 |
18828 |
19037 |
+75 |
4,868 |
10,216 |
+2,220 |
Total Volume and Open Interest |
70,300 |
112,807 |
-253 |
DAX(EUREX) |
Jun12 |
120615 |
6162.0 |
6243.5 |
6152.0 |
6243.5 |
+106.5 |
243,056 |
106,658 |
-29,082 |
Sep12 |
120626 |
6165.5 |
6184.0 |
6110.5 |
6141.5 |
-8.5 |
126,207 |
156,502 |
+2,386 |
Dec12 |
120626 |
6159.0 |
6183.0 |
6120.0 |
6144.5 |
-9.0 |
598 |
6,070 |
+402 |
Total Volume and Open Interest |
126,843 |
162,834 |
+2,811 |
FT-SE 100(EURONEXT) |
Sep12 |
120626 |
5396.50 |
5439.50 |
5392.00 |
5404.50 |
-4.00 |
88,114 |
596,512 |
+1,521 |
Dec12 |
120626 |
5383.00 |
5390.00 |
5376.00 |
5376.00 |
-3.50 |
3 |
452 |
+1 |
Mar13 |
120626 |
5356.00 |
5356.00 |
5336.50 |
5336.50 |
-4.00 |
0 |
65 |
+0 |
Total Volume and Open Interest |
88,117 |
597,029 |
+1,522 |
SPI 200(SFE) |
Jun12 |
120621 |
4125.0 |
4161.0 |
4124.0 |
4142.0 |
+13.0 |
101,311 |
114,626 |
-72,663 |
Sep12 |
120626 |
3990.0 |
3996.0 |
3953.0 |
3983.0 |
-14.0 |
33,503 |
221,028 |
+8,481 |
Dec12 |
120626 |
3980.0 |
3982.0 |
3970.0 |
3977.0 |
-15.0 |
86 |
4,158 |
+65 |
Total Volume and Open Interest |
33,629 |
228,277 |
+8,556 |
GSCI(CME) |
Jul12 |
120626 |
570.00 |
572.00 |
567.25 |
572.00 |
+5.25 |
156 |
8,252 |
-12 |
Aug12 |
120626 |
572.00 |
572.00 |
566.75 |
572.00 |
+5.00 |
4 |
1 |
+1 |
Sep12 |
120626 |
572.00 |
572.00 |
566.75 |
572.00 |
+5.00 |
|
|
|
Total Volume and Open Interest |
160 |
8,253 |
-11 |
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. |
|
|