|
MRCI's End of Day Prices |
Daily Futures Price Listing Thu June 28, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul12 |
120628 |
1475.00 |
1481.00 |
1455.75 |
1466.00 |
-5.00 |
43,300 |
47,927 |
-10,571 |
Aug12 |
120628 |
1458.25 |
1465.00 |
1438.75 |
1446.25 |
-9.75 |
35,185 |
76,950 |
-282 |
Sep12 |
120628 |
1426.75 |
1434.50 |
1409.00 |
1417.50 |
-8.50 |
6,728 |
27,930 |
+255 |
Nov12 |
120628 |
1415.50 |
1422.50 |
1392.75 |
1403.50 |
-8.50 |
134,419 |
367,248 |
+7,676 |
Jan13 |
120628 |
1413.75 |
1420.25 |
1393.25 |
1403.00 |
-8.00 |
11,120 |
67,589 |
+390 |
Mar13 |
120628 |
1367.75 |
1377.50 |
1350.75 |
1362.75 |
-2.50 |
8,378 |
76,250 |
+379 |
May13 |
120628 |
1339.75 |
1348.00 |
1323.75 |
1332.75 |
-3.75 |
6,966 |
49,691 |
+735 |
Jul13 |
120628 |
1336.00 |
1345.00 |
1324.50 |
1329.75 |
-4.00 |
4,576 |
34,554 |
-183 |
Aug13 |
120628 |
1325.25 |
1325.25 |
1319.25 |
1319.25 |
-4.00 |
0 |
188 |
+0 |
Sep13 |
120628 |
1284.25 |
1285.00 |
1278.50 |
1278.50 |
-4.00 |
3 |
323 |
+0 |
Nov13 |
120628 |
1246.00 |
1254.25 |
1232.50 |
1239.25 |
-5.00 |
1,727 |
18,224 |
-495 |
Jan14 |
120628 |
1246.00 |
1251.00 |
1246.00 |
1246.00 |
-5.00 |
0 |
188 |
+0 |
Mar14 |
120628 |
1242.00 |
1247.00 |
1242.00 |
1242.00 |
-5.00 |
0 |
3 |
+0 |
May14 |
120628 |
1242.00 |
1247.00 |
1242.00 |
1242.00 |
-5.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
252,406 |
767,737 |
-2,094 |
Soybean Meal(CBOT) |
Jul12 |
120628 |
428.80 |
434.80 |
426.00 |
426.60 |
-1.40 |
16,698 |
21,551 |
-3,275 |
Aug12 |
120628 |
423.70 |
429.40 |
420.50 |
421.30 |
-2.40 |
24,764 |
45,930 |
-1,035 |
Sep12 |
120628 |
418.70 |
423.10 |
415.00 |
415.40 |
-2.20 |
5,781 |
26,799 |
+1,195 |
Oct12 |
120628 |
414.50 |
418.50 |
410.50 |
411.90 |
-1.60 |
2,084 |
18,935 |
-5 |
Dec12 |
120628 |
412.20 |
416.70 |
407.50 |
410.80 |
-1.30 |
35,878 |
117,995 |
-172 |
Jan13 |
120628 |
407.10 |
410.70 |
405.50 |
406.00 |
-1.20 |
2,024 |
7,732 |
-260 |
Mar13 |
120628 |
389.10 |
389.10 |
381.20 |
384.70 |
+0.10 |
959 |
10,581 |
-264 |
May13 |
120628 |
371.10 |
376.00 |
368.20 |
371.40 |
+0.40 |
957 |
7,853 |
+160 |
Jul13 |
120628 |
369.80 |
374.20 |
368.50 |
370.10 |
+0.30 |
611 |
8,510 |
+182 |
Aug13 |
120628 |
368.80 |
369.40 |
365.80 |
366.10 |
+0.30 |
3 |
370 |
+3 |
Total Volume and Open Interest |
89,832 |
272,448 |
-3,440 |
Soybean Oil(CBOT) |
Jul12 |
120628 |
51.49 |
51.52 |
50.60 |
50.92 |
-0.44 |
41,642 |
20,897 |
-11,781 |
Aug12 |
120628 |
51.54 |
51.72 |
50.77 |
51.09 |
-0.45 |
32,250 |
71,163 |
+6,239 |
Sep12 |
120628 |
51.80 |
51.88 |
50.96 |
51.28 |
-0.44 |
10,702 |
38,927 |
+2,105 |
Oct12 |
120628 |
52.00 |
52.00 |
51.15 |
51.39 |
-0.45 |
5,107 |
17,497 |
+1,308 |
Dec12 |
120628 |
52.28 |
52.36 |
51.36 |
51.73 |
-0.47 |
43,989 |
141,927 |
+2,317 |
Jan13 |
120628 |
52.29 |
52.40 |
51.68 |
52.01 |
-0.47 |
3,375 |
17,638 |
+1,063 |
Mar13 |
120628 |
52.75 |
52.76 |
51.99 |
52.32 |
-0.49 |
2,093 |
17,932 |
+169 |
May13 |
120628 |
53.13 |
53.13 |
52.36 |
52.56 |
-0.50 |
1,288 |
11,227 |
-155 |
Jul13 |
120628 |
53.33 |
53.33 |
52.37 |
52.72 |
-0.53 |
476 |
6,270 |
-71 |
Aug13 |
120628 |
52.76 |
53.30 |
52.76 |
52.80 |
-0.50 |
12 |
1,009 |
+0 |
Total Volume and Open Interest |
141,109 |
350,334 |
+1,237 |
Canola(WCE) |
Jul12 |
120628 |
644.4 |
648.2 |
641.2 |
642.6 |
+0.3 |
2,444 |
7,618 |
-2,465 |
Nov12 |
120628 |
590.0 |
593.0 |
586.5 |
588.0 |
-1.0 |
11,854 |
155,686 |
+1,848 |
Jan13 |
120628 |
592.9 |
595.6 |
590.0 |
592.0 |
-0.1 |
1,954 |
24,519 |
+697 |
Mar13 |
120628 |
592.1 |
595.0 |
589.1 |
591.7 |
+0.3 |
719 |
11,312 |
+350 |
May13 |
120628 |
590.8 |
593.1 |
589.2 |
589.5 |
-1.1 |
77 |
14,127 |
+10 |
Total Volume and Open Interest |
17,073 |
217,337 |
+440 |
Corn(CBOT) |
Jul12 |
120628 |
649.25 |
663.00 |
644.00 |
652.00 |
+2.50 |
115,942 |
86,430 |
-30,737 |
Sep12 |
120628 |
627.00 |
642.75 |
620.25 |
626.25 |
-1.25 |
133,910 |
345,505 |
+13,869 |
Dec12 |
120628 |
632.25 |
648.75 |
625.50 |
632.25 |
-0.75 |
257,873 |
421,725 |
+1,712 |
Mar13 |
120628 |
641.75 |
656.75 |
634.50 |
641.25 |
-0.50 |
23,149 |
87,060 |
+1,243 |
May13 |
120628 |
645.00 |
660.75 |
642.25 |
645.50 |
-0.25 |
5,939 |
17,941 |
+612 |
Jul13 |
120628 |
648.75 |
664.25 |
642.50 |
648.75 |
-1.00 |
12,212 |
48,635 |
+928 |
Sep13 |
120628 |
600.00 |
611.50 |
595.50 |
595.50 |
-4.25 |
1,233 |
5,057 |
+80 |
Dec13 |
120628 |
570.75 |
580.75 |
562.00 |
565.25 |
-7.50 |
12,161 |
39,726 |
-3,733 |
Mar14 |
120628 |
586.25 |
586.75 |
575.00 |
575.00 |
-6.75 |
79 |
818 |
+6 |
May14 |
120628 |
593.00 |
593.00 |
580.50 |
580.50 |
-6.50 |
2 |
312 |
+2 |
Total Volume and Open Interest |
562,607 |
1,057,772 |
-15,996 |
Wheat(CBOT) |
Jul12 |
120628 |
731.00 |
737.25 |
723.00 |
726.00 |
-6.00 |
25,185 |
21,270 |
-7,226 |
Sep12 |
120628 |
750.00 |
757.50 |
742.25 |
746.00 |
-5.25 |
69,060 |
160,930 |
+3,564 |
Dec12 |
120628 |
770.00 |
778.25 |
762.75 |
766.75 |
-5.50 |
42,712 |
136,800 |
+977 |
Mar13 |
120628 |
784.50 |
791.75 |
776.75 |
781.25 |
-4.75 |
7,487 |
38,357 |
+1,121 |
May13 |
120628 |
788.00 |
795.75 |
781.75 |
788.50 |
-3.25 |
1,027 |
12,320 |
-182 |
Jul13 |
120628 |
790.00 |
795.75 |
781.25 |
788.75 |
-4.25 |
3,827 |
29,561 |
+790 |
Total Volume and Open Interest |
151,420 |
412,616 |
+313 |
Wheat(KCBT) |
Jul12 |
120628 |
741.25 |
749.00 |
732.50 |
735.00 |
-9.00 |
9,566 |
11,318 |
-4,164 |
Sep12 |
120628 |
757.50 |
765.25 |
749.75 |
752.00 |
-8.00 |
15,294 |
69,703 |
+992 |
Dec12 |
120628 |
780.00 |
788.25 |
772.00 |
776.50 |
-6.50 |
6,792 |
38,325 |
+565 |
Mar13 |
120628 |
792.75 |
801.25 |
786.25 |
790.50 |
-7.25 |
1,817 |
9,844 |
+733 |
May13 |
120628 |
799.75 |
805.50 |
791.50 |
795.50 |
-8.50 |
220 |
4,821 |
+105 |
Jul13 |
120628 |
803.00 |
808.00 |
793.25 |
798.50 |
-8.50 |
685 |
11,435 |
-45 |
Total Volume and Open Interest |
34,403 |
146,047 |
-1,798 |
Wheat(MGE) |
Jul12 |
120628 |
849.25 |
868.75 |
840.00 |
867.75 |
+23.50 |
1,495 |
1,356 |
-1,160 |
Sep12 |
120628 |
835.00 |
844.50 |
830.25 |
834.75 |
-0.50 |
4,905 |
15,237 |
-220 |
Dec12 |
120628 |
841.50 |
850.00 |
835.50 |
840.00 |
-0.50 |
1,910 |
11,400 |
+520 |
Mar13 |
120628 |
843.75 |
855.25 |
843.00 |
846.00 |
-1.00 |
684 |
2,839 |
+332 |
May13 |
120628 |
854.25 |
854.25 |
854.25 |
854.25 |
+1.75 |
63 |
487 |
+13 |
Total Volume and Open Interest |
9,152 |
31,620 |
-499 |
Oats(CBOT) |
Jul12 |
120628 |
350.00 |
357.00 |
334.00 |
334.00 |
-13.75 |
587 |
338 |
-799 |
Sep12 |
120628 |
337.75 |
344.75 |
329.50 |
336.00 |
-1.50 |
754 |
2,557 |
-38 |
Dec12 |
120628 |
340.00 |
349.75 |
335.75 |
343.75 |
-1.50 |
2,327 |
6,478 |
-604 |
Mar13 |
120628 |
352.50 |
354.00 |
342.75 |
349.25 |
-1.50 |
21 |
89 |
-7 |
Total Volume and Open Interest |
3,689 |
9,462 |
-1,448 |
Rough Rice(CBOT) |
Jul12 |
120628 |
14.70 |
14.82 |
14.56 |
14.56 |
-0.18 |
1,372 |
3,698 |
-1,175 |
Sep12 |
120628 |
14.99 |
15.10 |
14.90 |
14.90 |
-0.11 |
1,680 |
8,880 |
+554 |
Nov12 |
120628 |
15.20 |
15.30 |
15.16 |
15.16 |
-0.11 |
27 |
2,095 |
+14 |
Jan13 |
120628 |
15.52 |
15.52 |
15.43 |
15.43 |
-0.10 |
2 |
112 |
+0 |
Total Volume and Open Interest |
3,081 |
14,908 |
-607 |
Live Cattle(CME) |
Jun12 |
120628 |
116.950 |
117.450 |
116.000 |
116.500 |
+0.100 |
1,536 |
2,748 |
-924 |
Aug12 |
120628 |
117.400 |
119.980 |
117.250 |
119.330 |
+2.080 |
19,049 |
136,142 |
-2,069 |
Oct12 |
120628 |
121.500 |
123.550 |
121.200 |
123.300 |
+2.015 |
9,955 |
79,771 |
+1,403 |
Dec12 |
120628 |
124.850 |
126.850 |
124.285 |
126.450 |
+1.815 |
5,183 |
58,522 |
-225 |
Feb13 |
120628 |
127.080 |
128.825 |
126.750 |
128.650 |
+1.615 |
3,153 |
24,775 |
-146 |
Apr13 |
120628 |
128.800 |
130.250 |
128.400 |
130.130 |
+1.430 |
429 |
9,698 |
-14 |
Total Volume and Open Interest |
39,534 |
315,289 |
-1,842 |
Feeder Cattle(CME) |
Aug12 |
120628 |
149.200 |
150.900 |
147.935 |
150.450 |
+1.600 |
7,528 |
18,209 |
-725 |
Sep12 |
120628 |
151.950 |
153.850 |
150.785 |
153.380 |
+1.480 |
1,952 |
6,374 |
+15 |
Oct12 |
120628 |
153.200 |
155.400 |
152.185 |
155.050 |
+2.200 |
2,015 |
5,039 |
+276 |
Nov12 |
120628 |
154.600 |
156.500 |
153.500 |
156.130 |
+1.750 |
1,221 |
3,495 |
-71 |
Jan13 |
120628 |
155.130 |
156.825 |
154.000 |
156.650 |
+1.520 |
290 |
2,368 |
+34 |
Mar13 |
120628 |
156.435 |
157.880 |
155.500 |
157.300 |
+0.650 |
65 |
466 |
+1 |
Apr13 |
120628 |
157.500 |
158.000 |
157.250 |
157.900 |
+0.100 |
4 |
60 |
-1 |
Total Volume and Open Interest |
13,077 |
36,040 |
-469 |
Lean Hogs(CME) |
Jul12 |
120628 |
95.400 |
97.050 |
95.330 |
96.730 |
+1.150 |
8,482 |
29,723 |
-1,045 |
Aug12 |
120628 |
91.680 |
94.300 |
91.500 |
93.900 |
+2.200 |
19,744 |
77,880 |
-1,368 |
Oct12 |
120628 |
80.800 |
82.000 |
80.650 |
81.980 |
+0.930 |
11,413 |
51,135 |
+1,475 |
Dec12 |
120628 |
78.050 |
79.000 |
77.700 |
78.900 |
+0.600 |
3,514 |
49,045 |
-268 |
Feb13 |
120628 |
80.650 |
81.500 |
80.135 |
81.430 |
+0.980 |
1,423 |
20,731 |
-88 |
Apr13 |
120628 |
83.450 |
84.300 |
82.885 |
84.050 |
+0.370 |
1,554 |
12,676 |
+275 |
May13 |
120628 |
87.500 |
88.050 |
87.400 |
87.950 |
+0.050 |
8 |
626 |
+5 |
Jun13 |
120628 |
89.385 |
90.000 |
89.100 |
90.000 |
+0.700 |
290 |
7,875 |
+180 |
Total Volume and Open Interest |
46,475 |
252,332 |
-818 |
Class III Milk(CME) |
Jun12 |
120628 |
15.64 |
15.64 |
15.63 |
15.63 |
-0.01 |
31 |
4,459 |
-21 |
Jul12 |
120628 |
17.14 |
17.15 |
16.92 |
16.94 |
-0.11 |
272 |
4,074 |
+15 |
Aug12 |
120628 |
17.52 |
17.65 |
17.41 |
17.53 |
+0.05 |
389 |
4,430 |
+114 |
Sep12 |
120628 |
17.64 |
17.79 |
17.58 |
17.70 |
+0.09 |
170 |
3,241 |
-19 |
Oct12 |
120628 |
17.60 |
17.65 |
17.46 |
17.63 |
+0.13 |
97 |
2,953 |
+66 |
Total Volume and Open Interest |
1,196 |
25,872 |
+267 |
Cocoa(ICE) |
Jul12 |
120628 |
2237 |
2239 |
2209 |
2226 |
unch |
51 |
57 |
-17 |
Sep12 |
120628 |
2227 |
2250 |
2208 |
2230 |
-2 |
8,944 |
74,470 |
-25 |
Dec12 |
120628 |
2227 |
2256 |
2221 |
2243 |
+1 |
3,826 |
36,014 |
+205 |
Mar13 |
120628 |
2243 |
2266 |
2231 |
2253 |
unch |
1,177 |
28,224 |
-241 |
May13 |
120628 |
2256 |
2277 |
2244 |
2266 |
unch |
896 |
12,559 |
+207 |
Jul13 |
120628 |
2270 |
2287 |
2256 |
2279 |
+1 |
275 |
6,096 |
+21 |
Sep13 |
120628 |
2293 |
2293 |
2289 |
2289 |
+2 |
80 |
3,994 |
+26 |
Total Volume and Open Interest |
15,910 |
171,773 |
+652 |
Coffee "C"(ICE) |
Jul12 |
120628 |
163.20 |
163.35 |
161.00 |
163.00 |
-1.50 |
185 |
431 |
-111 |
Sep12 |
120628 |
164.80 |
165.15 |
160.85 |
163.05 |
-1.80 |
17,511 |
78,512 |
-766 |
Dec12 |
120628 |
168.00 |
168.30 |
164.05 |
166.20 |
-1.90 |
3,908 |
34,230 |
-148 |
Mar13 |
120628 |
171.50 |
171.95 |
167.95 |
169.70 |
-1.95 |
1,510 |
16,791 |
+55 |
May13 |
120628 |
173.50 |
173.50 |
170.95 |
172.00 |
-2.00 |
178 |
4,461 |
+1 |
Jul13 |
120628 |
173.40 |
175.35 |
173.40 |
174.50 |
-2.00 |
231 |
3,547 |
+0 |
Total Volume and Open Interest |
23,613 |
139,446 |
-948 |
Orange Juice(ICE) |
Jul12 |
120628 |
119.40 |
120.00 |
113.75 |
118.50 |
-0.45 |
913 |
3,337 |
-607 |
Sep12 |
120628 |
114.00 |
116.45 |
111.25 |
114.25 |
+0.80 |
1,482 |
11,856 |
+775 |
Nov12 |
120628 |
113.60 |
116.55 |
111.70 |
113.95 |
+0.60 |
234 |
4,572 |
+122 |
Jan13 |
120628 |
113.60 |
116.00 |
111.50 |
113.85 |
+0.65 |
126 |
1,461 |
+77 |
Mar13 |
120628 |
112.05 |
114.50 |
112.05 |
114.50 |
+0.50 |
29 |
1,165 |
+18 |
May13 |
120628 |
113.10 |
114.60 |
113.00 |
114.60 |
+0.35 |
5 |
176 |
+5 |
Total Volume and Open Interest |
2,789 |
22,579 |
+390 |
Sugar #11(ICE) |
Jul12 |
120628 |
21.40 |
21.96 |
21.04 |
21.21 |
-0.21 |
39,609 |
46,320 |
-16,738 |
Oct12 |
120628 |
20.85 |
21.39 |
20.21 |
20.53 |
-0.42 |
56,651 |
314,870 |
+542 |
Mar13 |
120628 |
21.30 |
21.87 |
20.81 |
21.12 |
-0.38 |
17,020 |
149,416 |
+1,640 |
May13 |
120628 |
21.26 |
21.67 |
20.69 |
21.00 |
-0.38 |
6,454 |
47,796 |
-235 |
Jul13 |
120628 |
21.15 |
21.47 |
20.51 |
20.90 |
-0.38 |
3,696 |
70,074 |
+990 |
Oct13 |
120628 |
21.22 |
21.45 |
20.64 |
20.98 |
-0.33 |
1,231 |
28,537 |
+404 |
Mar14 |
120628 |
21.28 |
21.62 |
20.82 |
21.16 |
-0.30 |
320 |
25,862 |
+147 |
May14 |
120628 |
21.41 |
21.42 |
20.68 |
21.01 |
-0.27 |
47 |
5,443 |
-3 |
Total Volume and Open Interest |
125,044 |
700,186 |
-13,246 |
London Cocoa(LCE) |
Jul12 |
120628 |
1561 |
1591 |
1550 |
1587 |
+22 |
3,548 |
38,922 |
-1,418 |
Sep12 |
120628 |
1535 |
1559 |
1531 |
1551 |
+12 |
5,930 |
42,540 |
-84 |
Dec12 |
120628 |
1513 |
1532 |
1510 |
1528 |
+11 |
2,116 |
39,572 |
+1,635 |
Mar13 |
120628 |
1494 |
1509 |
1490 |
1507 |
+8 |
1,770 |
42,591 |
-80 |
May13 |
120628 |
1501 |
1511 |
1491 |
1508 |
+7 |
705 |
15,304 |
+62 |
Jul13 |
120628 |
1507 |
1516 |
1495 |
1513 |
+6 |
210 |
6,613 |
+79 |
Sep13 |
120628 |
1508 |
1518 |
1508 |
1518 |
+7 |
152 |
3,848 |
+7 |
Total Volume and Open Interest |
14,900 |
195,153 |
+348 |
London Sugar(LCE) |
Aug12 |
120628 |
608.00 |
610.40 |
593.30 |
599.20 |
-8.50 |
2,884 |
20,276 |
-318 |
Oct12 |
120628 |
569.10 |
575.00 |
554.60 |
562.00 |
-7.10 |
1,697 |
16,402 |
+72 |
Dec12 |
120628 |
555.90 |
562.50 |
542.20 |
548.80 |
-8.00 |
331 |
8,700 |
+50 |
Mar13 |
120628 |
564.40 |
573.30 |
553.10 |
558.90 |
-8.50 |
317 |
8,731 |
+338 |
May13 |
120628 |
567.80 |
573.10 |
555.10 |
559.90 |
-7.80 |
181 |
2,399 |
+242 |
Total Volume and Open Interest |
5,550 |
59,557 |
+461 |
Cotton(ICE) |
Jul12 |
120628 |
68.50 |
70.30 |
67.70 |
70.30 |
+2.29 |
31 |
1,141 |
-234 |
Oct12 |
120628 |
68.45 |
69.51 |
66.70 |
69.51 |
+1.70 |
78 |
433 |
+21 |
Dec12 |
120628 |
67.96 |
70.08 |
67.16 |
69.51 |
+1.55 |
14,913 |
133,820 |
-763 |
Mar13 |
120628 |
69.25 |
71.25 |
68.49 |
70.70 |
+1.48 |
3,153 |
19,633 |
+456 |
May13 |
120628 |
70.26 |
72.12 |
70.01 |
71.69 |
+1.42 |
424 |
4,967 |
+233 |
Jul13 |
120628 |
71.15 |
73.05 |
71.00 |
72.59 |
+1.41 |
114 |
5,476 |
+42 |
Total Volume and Open Interest |
18,762 |
166,771 |
-205 |
Lumber(CME) |
Jul12 |
120628 |
272.4 |
276.0 |
271.5 |
274.9 |
+0.4 |
217 |
1,422 |
-99 |
Sep12 |
120628 |
261.6 |
269.7 |
260.0 |
269.5 |
+7.4 |
255 |
4,586 |
+15 |
Nov12 |
120628 |
253.0 |
258.2 |
253.0 |
257.7 |
+1.8 |
59 |
981 |
-10 |
Jan13 |
120628 |
264.6 |
267.5 |
263.0 |
267.5 |
+1.1 |
41 |
217 |
-28 |
Total Volume and Open Interest |
572 |
7,317 |
-122 |
Crude Oil(NYM) |
Aug12 |
120628 |
80.48 |
80.84 |
77.28 |
77.69 |
-2.52 |
253,304 |
295,352 |
+2,584 |
Sep12 |
120628 |
80.90 |
81.22 |
77.70 |
78.10 |
-2.51 |
51,965 |
139,176 |
+3,285 |
Oct12 |
120628 |
81.23 |
81.62 |
78.16 |
78.53 |
-2.48 |
27,599 |
80,249 |
+2,119 |
Nov12 |
120628 |
81.68 |
82.02 |
78.73 |
79.01 |
-2.45 |
17,036 |
72,479 |
+1,391 |
Dec12 |
120628 |
82.11 |
82.52 |
79.12 |
79.47 |
-2.41 |
37,624 |
171,813 |
+631 |
Jan13 |
120628 |
82.62 |
82.88 |
79.69 |
79.93 |
-2.38 |
12,374 |
58,987 |
-2,829 |
Feb13 |
120628 |
82.65 |
83.30 |
80.06 |
80.37 |
-2.33 |
5,790 |
26,717 |
+516 |
Mar13 |
120628 |
82.85 |
83.67 |
80.48 |
80.78 |
-2.28 |
6,589 |
34,069 |
+1,496 |
Apr13 |
120628 |
81.65 |
81.65 |
81.10 |
81.10 |
-2.21 |
3,009 |
17,617 |
-199 |
May13 |
120628 |
83.60 |
83.88 |
81.28 |
81.39 |
-2.13 |
2,010 |
16,859 |
-315 |
Jun13 |
120628 |
83.99 |
84.37 |
81.35 |
81.63 |
-2.06 |
8,816 |
74,403 |
+269 |
Jul13 |
120628 |
83.54 |
84.00 |
81.53 |
81.80 |
-2.00 |
1,204 |
26,662 |
-345 |
Aug13 |
120628 |
81.87 |
81.87 |
81.87 |
81.87 |
-1.96 |
715 |
14,018 |
+115 |
Sep13 |
120628 |
81.91 |
81.91 |
81.91 |
81.91 |
-1.92 |
782 |
20,918 |
+124 |
Oct13 |
120628 |
81.94 |
81.94 |
81.94 |
81.94 |
-1.87 |
685 |
12,149 |
-272 |
Nov13 |
120628 |
81.97 |
81.97 |
81.97 |
81.97 |
-1.82 |
1,228 |
18,260 |
-138 |
Total Volume and Open Interest |
454,088 |
1,432,162 |
+7,895 |
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 |
120628 |
80.500 |
80.850 |
77.275 |
77.700 |
-2.500 |
7,316 |
2,709 |
+1 |
Sep12 |
120628 |
80.975 |
81.200 |
77.725 |
78.100 |
-2.500 |
242 |
459 |
+54 |
Oct12 |
120628 |
81.225 |
81.500 |
78.500 |
78.525 |
-2.475 |
12 |
46 |
+0 |
Nov12 |
120628 |
79.000 |
79.000 |
79.000 |
79.000 |
-2.450 |
0 |
12 |
+0 |
Dec12 |
120628 |
80.375 |
82.400 |
79.475 |
79.475 |
-2.400 |
2 |
292 |
+0 |
Jan13 |
120628 |
79.925 |
79.925 |
79.925 |
79.925 |
-2.375 |
0 |
15 |
+0 |
Feb13 |
120628 |
82.850 |
82.850 |
80.375 |
80.375 |
-2.325 |
0 |
74 |
+0 |
Mar13 |
120628 |
82.900 |
82.900 |
80.775 |
80.775 |
-2.275 |
|
|
|
Total Volume and Open Interest |
7,572 |
3,811 |
+55 |
Heating Oil(NYM) |
Jul12 |
120628 |
259.92 |
260.11 |
253.69 |
255.19 |
-4.18 |
32,005 |
16,367 |
-9,140 |
Aug12 |
120628 |
259.50 |
259.92 |
253.33 |
254.72 |
-4.30 |
56,704 |
100,946 |
+2,955 |
Sep12 |
120628 |
259.24 |
260.31 |
253.66 |
255.00 |
-4.28 |
22,748 |
50,427 |
-2,787 |
Oct12 |
120628 |
259.76 |
260.78 |
254.17 |
255.48 |
-4.26 |
12,870 |
27,367 |
-571 |
Nov12 |
120628 |
259.02 |
261.43 |
254.91 |
256.09 |
-4.24 |
6,929 |
17,561 |
+166 |
Dec12 |
120628 |
261.50 |
262.04 |
255.41 |
256.66 |
-4.21 |
16,023 |
48,377 |
+1,490 |
Jan13 |
120628 |
260.53 |
262.63 |
256.50 |
257.28 |
-4.16 |
5,545 |
17,513 |
+967 |
Feb13 |
120628 |
261.59 |
262.36 |
256.07 |
257.27 |
-4.10 |
2,420 |
6,838 |
+771 |
Mar13 |
120628 |
259.63 |
261.74 |
255.36 |
256.55 |
-3.99 |
1,945 |
14,309 |
+1,067 |
Apr13 |
120628 |
259.95 |
260.42 |
254.19 |
255.35 |
-3.94 |
726 |
16,362 |
+83 |
May13 |
120628 |
262.31 |
262.72 |
258.95 |
259.22 |
-3.84 |
335 |
8,522 |
+11 |
Jun13 |
120628 |
262.14 |
262.43 |
258.91 |
259.13 |
-3.79 |
135 |
5,174 |
+30 |
Jul13 |
120628 |
263.69 |
263.69 |
259.50 |
259.61 |
-3.78 |
44 |
1,909 |
+6 |
Aug13 |
120628 |
259.52 |
260.90 |
259.50 |
260.18 |
-3.76 |
53 |
589 |
+8 |
Total Volume and Open Interest |
159,262 |
336,745 |
-4,880 |
Gasoline(NYMEX) |
Jul12 |
120628 |
262.22 |
262.40 |
259.00 |
261.42 |
-0.62 |
35,181 |
18,753 |
-6,225 |
Aug12 |
120628 |
250.85 |
250.85 |
245.72 |
247.73 |
-2.16 |
64,081 |
96,150 |
-4,355 |
Sep12 |
120628 |
243.49 |
243.67 |
238.57 |
240.31 |
-2.88 |
30,185 |
57,914 |
-1,823 |
Oct12 |
120628 |
226.85 |
227.97 |
222.63 |
224.01 |
-3.46 |
11,986 |
29,500 |
-1,722 |
Nov12 |
120628 |
223.23 |
225.51 |
219.84 |
221.11 |
-3.67 |
4,434 |
14,851 |
+513 |
Dec12 |
120628 |
223.52 |
224.95 |
218.84 |
220.05 |
-3.80 |
4,097 |
30,271 |
+239 |
Jan13 |
120628 |
224.02 |
224.98 |
220.02 |
220.35 |
-3.88 |
692 |
11,130 |
+201 |
Feb13 |
120628 |
226.37 |
226.37 |
221.65 |
221.65 |
-3.94 |
449 |
4,249 |
+39 |
Mar13 |
120628 |
228.20 |
228.20 |
223.39 |
223.65 |
-3.98 |
392 |
3,470 |
+25 |
Apr13 |
120628 |
243.10 |
243.10 |
238.70 |
238.70 |
-4.03 |
542 |
6,085 |
-228 |
Total Volume and Open Interest |
152,231 |
281,729 |
-13,301 |
e-miNY RBOB Gasoline(NYM) |
Jul12 |
120628 |
261.40 |
261.42 |
261.40 |
261.40 |
-0.60 |
1 |
2 |
+1 |
Aug12 |
120628 |
247.70 |
247.73 |
247.70 |
247.70 |
-2.20 |
0 |
3 |
+0 |
Sep12 |
120628 |
240.30 |
240.31 |
240.30 |
240.30 |
-2.90 |
|
|
|
Oct12 |
120628 |
224.00 |
224.01 |
224.00 |
224.00 |
-3.50 |
|
|
|
Total Volume and Open Interest |
1 |
5 |
+1 |
Natural Gas(NYM) |
Aug12 |
120628 |
2.765 |
2.846 |
2.659 |
2.722 |
-0.076 |
105,680 |
165,558 |
-5,311 |
Sep12 |
120628 |
2.779 |
2.860 |
2.673 |
2.734 |
-0.075 |
47,386 |
236,253 |
-1,609 |
Oct12 |
120628 |
2.831 |
2.920 |
2.735 |
2.792 |
-0.077 |
39,779 |
151,958 |
+423 |
Nov12 |
120628 |
3.053 |
3.135 |
2.967 |
3.023 |
-0.053 |
20,369 |
104,142 |
+1,187 |
Dec12 |
120628 |
3.365 |
3.388 |
3.240 |
3.288 |
-0.043 |
9,706 |
54,868 |
-197 |
Jan13 |
120628 |
3.450 |
3.535 |
3.394 |
3.430 |
-0.046 |
14,473 |
97,505 |
+889 |
Feb13 |
120628 |
3.535 |
3.537 |
3.409 |
3.442 |
-0.048 |
2,645 |
25,167 |
-288 |
Mar13 |
120628 |
3.466 |
3.515 |
3.394 |
3.419 |
-0.047 |
3,178 |
45,361 |
+578 |
Apr13 |
120628 |
3.405 |
3.483 |
3.357 |
3.393 |
-0.042 |
5,780 |
60,706 |
+54 |
May13 |
120628 |
3.501 |
3.504 |
3.387 |
3.425 |
-0.039 |
716 |
15,602 |
-48 |
Jun13 |
120628 |
3.538 |
3.538 |
3.430 |
3.461 |
-0.039 |
594 |
6,904 |
+83 |
Jul13 |
120628 |
3.540 |
3.588 |
3.474 |
3.507 |
-0.038 |
778 |
12,235 |
+180 |
Aug13 |
120628 |
3.578 |
3.598 |
3.493 |
3.525 |
-0.038 |
749 |
8,415 |
+99 |
Sep13 |
120628 |
3.572 |
3.608 |
3.496 |
3.528 |
-0.038 |
712 |
7,970 |
+77 |
Oct13 |
120628 |
3.616 |
3.656 |
3.533 |
3.567 |
-0.037 |
1,561 |
33,542 |
+123 |
Nov13 |
120628 |
3.723 |
3.731 |
3.671 |
3.694 |
-0.034 |
427 |
17,855 |
+33 |
Total Volume and Open Interest |
346,068 |
1,145,017 |
-14,590 |
Brent Crude Oil(ICE) |
Aug12 |
120628 |
93.32 |
93.85 |
90.88 |
91.36 |
-2.14 |
236,484 |
232,352 |
-11,067 |
Sep12 |
120628 |
93.72 |
93.98 |
90.99 |
91.45 |
-2.05 |
124,116 |
215,256 |
-828 |
Oct12 |
120628 |
93.54 |
93.85 |
90.87 |
91.30 |
-2.00 |
82,007 |
113,775 |
+604 |
Nov12 |
120628 |
93.58 |
93.94 |
90.95 |
91.35 |
-1.97 |
46,995 |
62,089 |
-2,495 |
Dec12 |
120628 |
93.58 |
94.03 |
90.96 |
91.39 |
-1.94 |
92,029 |
133,706 |
+2,897 |
Jan13 |
120628 |
93.58 |
94.04 |
91.04 |
91.42 |
-1.92 |
16,145 |
34,316 |
+596 |
Feb13 |
120628 |
93.68 |
94.09 |
91.16 |
91.46 |
-1.91 |
8,298 |
20,839 |
+895 |
Mar13 |
120628 |
93.26 |
94.13 |
91.20 |
91.50 |
-1.90 |
9,282 |
28,963 |
+1,483 |
Apr13 |
120628 |
92.88 |
93.99 |
91.36 |
91.54 |
-1.85 |
5,815 |
13,111 |
+830 |
May13 |
120628 |
91.55 |
91.58 |
91.55 |
91.58 |
-1.80 |
3,564 |
12,045 |
-266 |
Jun13 |
120628 |
93.41 |
94.17 |
91.21 |
91.58 |
-1.76 |
15,496 |
51,360 |
-373 |
Jul13 |
120628 |
91.58 |
91.58 |
91.58 |
91.58 |
-1.71 |
1,356 |
9,931 |
-89 |
Aug13 |
120628 |
91.53 |
91.53 |
91.53 |
91.53 |
-1.68 |
793 |
11,281 |
+8 |
Sep13 |
120628 |
91.44 |
91.44 |
91.44 |
91.44 |
-1.64 |
1,473 |
10,937 |
+164 |
Total Volume and Open Interest |
689,685 |
1,197,217 |
-4,787 |
Gas Oil(ICE) |
Jul12 |
120628 |
833.00 |
834.50 |
813.25 |
821.75 |
-7.25 |
37,998 |
103,811 |
-3,767 |
Aug12 |
120628 |
826.75 |
828.75 |
808.00 |
816.50 |
-7.00 |
71,219 |
99,762 |
+3,344 |
Sep12 |
120628 |
823.75 |
825.50 |
804.50 |
813.25 |
-6.75 |
34,347 |
78,011 |
+5,412 |
Oct12 |
120628 |
820.50 |
823.75 |
803.50 |
812.25 |
-6.75 |
15,033 |
40,138 |
+141 |
Nov12 |
120628 |
819.50 |
822.00 |
804.50 |
811.25 |
-6.50 |
9,048 |
28,067 |
+799 |
Dec12 |
120628 |
817.75 |
822.00 |
801.00 |
810.00 |
-6.50 |
20,368 |
70,913 |
-1,645 |
Jan13 |
120628 |
814.75 |
821.50 |
804.00 |
810.75 |
-6.00 |
3,923 |
22,799 |
-65 |
Feb13 |
120628 |
817.25 |
821.00 |
809.00 |
810.75 |
-6.00 |
1,667 |
15,751 |
+485 |
Mar13 |
120628 |
816.50 |
821.50 |
803.25 |
810.00 |
-6.00 |
2,924 |
15,746 |
-59 |
Apr13 |
120628 |
811.75 |
819.50 |
802.50 |
809.25 |
-5.75 |
2,153 |
11,663 |
+329 |
Total Volume and Open Interest |
208,337 |
588,489 |
+6,000 |
Ethanol(CBOT) |
Jun12 |
120605 |
2.004 |
2.004 |
2.003 |
2.003 |
-0.007 |
73 |
55 |
-84 |
Jul12 |
120628 |
2.233 |
2.234 |
2.196 |
2.209 |
-0.007 |
199 |
337 |
-139 |
Aug12 |
120628 |
2.245 |
2.269 |
2.212 |
2.222 |
-0.011 |
445 |
1,636 |
-37 |
Sep12 |
120628 |
2.256 |
2.256 |
2.197 |
2.204 |
-0.018 |
338 |
1,386 |
-99 |
Oct12 |
120628 |
2.222 |
2.224 |
2.164 |
2.172 |
-0.010 |
232 |
1,479 |
-1 |
Nov12 |
120628 |
2.207 |
2.207 |
2.157 |
2.160 |
-0.011 |
146 |
1,413 |
-5 |
Dec12 |
120628 |
2.191 |
2.205 |
2.155 |
2.158 |
-0.009 |
153 |
1,303 |
-28 |
Jan13 |
120628 |
2.168 |
2.213 |
2.164 |
2.168 |
-0.010 |
185 |
1,089 |
+131 |
Total Volume and Open Interest |
2,369 |
10,558 |
+100 |
WTI Crude Oil(ICE) |
Aug12 |
120628 |
80.44 |
80.84 |
77.29 |
77.69 |
-2.52 |
45,542 |
67,500 |
+909 |
Sep12 |
120628 |
81.04 |
81.20 |
77.70 |
78.10 |
-2.51 |
12,212 |
36,321 |
+640 |
Oct12 |
120628 |
81.17 |
81.58 |
78.32 |
78.53 |
-2.48 |
9,426 |
18,342 |
+485 |
Nov12 |
120628 |
81.46 |
82.05 |
78.93 |
79.01 |
-2.45 |
8,616 |
21,302 |
+3,021 |
Dec12 |
120628 |
82.00 |
82.48 |
79.12 |
79.47 |
-2.41 |
16,918 |
85,845 |
-205 |
Jan13 |
120628 |
82.13 |
82.50 |
79.93 |
79.93 |
-2.38 |
4,118 |
16,674 |
+83 |
Feb13 |
120628 |
82.52 |
82.90 |
80.37 |
80.37 |
-2.33 |
2,926 |
8,574 |
+327 |
Mar13 |
120628 |
82.88 |
83.05 |
80.78 |
80.78 |
-2.28 |
3,379 |
8,345 |
+1,096 |
Apr13 |
120628 |
81.10 |
81.10 |
81.10 |
81.10 |
-2.21 |
2,015 |
2,856 |
+431 |
May13 |
120628 |
81.39 |
81.39 |
81.39 |
81.39 |
-2.13 |
761 |
2,340 |
+122 |
Jun13 |
120628 |
83.70 |
83.70 |
81.63 |
81.63 |
-2.06 |
2,423 |
23,107 |
+123 |
Jul13 |
120628 |
81.80 |
81.80 |
81.80 |
81.80 |
-2.00 |
166 |
1,888 |
-5 |
Aug13 |
120628 |
81.87 |
81.87 |
81.87 |
81.87 |
-1.96 |
83 |
2,530 |
+26 |
Sep13 |
120628 |
81.91 |
81.91 |
81.91 |
81.91 |
-1.92 |
19 |
5,908 |
+3 |
Oct13 |
120628 |
81.94 |
81.94 |
81.94 |
81.94 |
-1.87 |
6 |
1,126 |
+1 |
Nov13 |
120628 |
81.97 |
81.97 |
81.97 |
81.97 |
-1.82 |
6 |
3,143 |
-1 |
Total Volume and Open Interest |
112,955 |
424,499 |
+7,529 |
US Dollar Index(ICE) |
Sep12 |
120628 |
82.755 |
83.070 |
82.410 |
83.007 |
+0.198 |
25,699 |
66,217 |
-566 |
Dec12 |
120628 |
83.250 |
83.348 |
83.210 |
83.348 |
+0.198 |
0 |
525 |
+0 |
Mar13 |
120628 |
83.668 |
83.668 |
83.668 |
83.668 |
+0.198 |
|
|
|
Total Volume and Open Interest |
25,699 |
66,742 |
-566 |
Australian Dollar(CME) |
Sep12 |
120628 |
100.07 |
100.54 |
99.24 |
99.38 |
-0.60 |
128,078 |
121,795 |
+1,294 |
Dec12 |
120628 |
98.92 |
99.26 |
98.67 |
98.67 |
-0.59 |
2 |
583 |
-1 |
Mar13 |
120628 |
98.02 |
98.62 |
98.02 |
98.02 |
-0.60 |
0 |
4 |
+0 |
Total Volume and Open Interest |
128,080 |
122,384 |
+1,293 |
British Pound(CME) |
Sep12 |
120628 |
155.66 |
156.21 |
154.81 |
154.93 |
-0.61 |
103,719 |
113,975 |
-45 |
Dec12 |
120628 |
155.37 |
155.50 |
154.89 |
154.89 |
-0.61 |
69 |
573 |
+50 |
Mar13 |
120628 |
154.87 |
155.48 |
154.87 |
154.87 |
-0.61 |
0 |
12 |
+0 |
Total Volume and Open Interest |
103,788 |
114,561 |
+5 |
Canadian Dollar(CME) |
Sep12 |
120628 |
97.35 |
97.56 |
96.32 |
96.41 |
-0.89 |
99,922 |
87,333 |
-1,625 |
Dec12 |
120628 |
97.28 |
97.28 |
96.20 |
96.25 |
-0.87 |
120 |
6,676 |
+28 |
Mar13 |
120628 |
96.95 |
96.95 |
96.10 |
96.10 |
-0.85 |
13 |
1,449 |
+5 |
Jun13 |
120628 |
96.73 |
96.82 |
95.97 |
95.97 |
-0.85 |
2 |
315 |
+2 |
Total Volume and Open Interest |
100,057 |
95,821 |
-1,590 |
Japanese Yen(CME) |
Sep12 |
120628 |
125.61 |
126.37 |
125.52 |
126.06 |
+0.52 |
69,485 |
122,857 |
-2,615 |
Dec12 |
120628 |
126.25 |
126.33 |
125.71 |
126.24 |
+0.53 |
10 |
355 |
-2 |
Mar13 |
120628 |
126.45 |
126.45 |
125.92 |
126.45 |
+0.53 |
0 |
31 |
+0 |
Total Volume and Open Interest |
69,495 |
123,247 |
-2,617 |
Swiss Franc(CME) |
Sep12 |
120628 |
104.01 |
104.47 |
103.53 |
103.68 |
-0.26 |
33,777 |
52,271 |
+329 |
Dec12 |
120628 |
103.98 |
104.23 |
103.98 |
103.98 |
-0.25 |
140 |
173 |
+138 |
Mar13 |
120628 |
104.32 |
104.54 |
104.32 |
104.32 |
-0.22 |
0 |
3 |
+0 |
Total Volume and Open Interest |
33,917 |
52,447 |
+467 |
EuroFX(CME) |
Sep12 |
120628 |
124.79 |
125.35 |
124.17 |
124.36 |
-0.32 |
273,601 |
314,015 |
+1,670 |
Dec12 |
120628 |
125.17 |
125.46 |
124.40 |
124.50 |
-0.32 |
97 |
1,106 |
+7 |
Mar13 |
120628 |
124.62 |
124.97 |
124.62 |
124.67 |
-0.30 |
9 |
53 |
+7 |
Total Volume and Open Interest |
273,707 |
315,785 |
+1,684 |
Mexican Peso(CME) |
Jul12 |
120628 |
730.0 |
735.2 |
730.0 |
730.0 |
-5.2 |
|
|
|
Aug12 |
120628 |
728.0 |
733.2 |
728.0 |
728.0 |
-5.2 |
|
|
|
Total Volume and Open Interest |
52,979 |
121,524 |
+3,531 |
Brazilian Real(CME) |
Jul12 |
120628 |
478.75 |
481.80 |
476.60 |
479.70 |
+2.85 |
267 |
977 |
+11 |
Aug12 |
120628 |
475.80 |
478.80 |
473.55 |
477.20 |
+3.10 |
1 |
1,332 |
+1 |
Sep12 |
120628 |
474.65 |
474.65 |
471.30 |
474.65 |
+3.35 |
343 |
3,253 |
-323 |
Oct12 |
120628 |
472.70 |
472.70 |
469.35 |
472.70 |
+3.35 |
|
|
|
Total Volume and Open Interest |
611 |
19,125 |
-311 |
30-Year T-Bonds(CBOT) |
Sep12 |
120628 |
149~010 |
150~000 |
148~260 |
149~270 |
+0~250 |
324,675 |
626,165 |
-1,573 |
Dec12 |
120628 |
149~240 |
150~280 |
149~240 |
150~240 |
+0~260 |
535 |
2,679 |
-166 |
Mar13 |
120628 |
150~240 |
150~240 |
149~300 |
150~240 |
+0~260 |
0 |
1 |
+0 |
Total Volume and Open Interest |
325,210 |
628,845 |
-1,739 |
10-Year T-Notes(CBOT) |
Sep12 |
120628 |
133~170 |
134~015 |
133~135 |
133~295 |
+0~120 |
907,048 |
1,730,618 |
-3,002 |
Dec12 |
120628 |
132~275 |
132~275 |
132~145 |
132~275 |
+0~130 |
0 |
25 |
+0 |
Mar13 |
120628 |
132~005 |
132~005 |
131~195 |
132~005 |
+0~130 |
|
|
|
Total Volume and Open Interest |
907,048 |
1,730,643 |
-3,002 |
5-Year T-Notes(CBOT) |
Jun12 |
120628 |
124~024 |
124~053 |
123~120 |
124~044 |
+0~018 |
1,665 |
25,800 |
-860 |
Sep12 |
120628 |
123~126 |
124~031 |
123~122 |
124~023 |
+0~023 |
374,739 |
1,113,724 |
+6,895 |
Dec12 |
120628 |
123~071 |
123~071 |
123~048 |
123~071 |
+0~023 |
0 |
8 |
+0 |
Total Volume and Open Interest |
376,404 |
1,139,532 |
+6,035 |
2 Year T-Notes(CBOT) |
Jun12 |
120628 |
110~022 |
110~022 |
110~019 |
110~020 |
unch |
11,206 |
65,393 |
-1,793 |
Sep12 |
120628 |
110~014 |
110~016 |
110~013 |
110~014 |
unch |
139,821 |
818,747 |
+16,315 |
Dec12 |
120628 |
110~008 |
110~008 |
110~008 |
110~008 |
unch |
0 |
2 |
+0 |
Total Volume and Open Interest |
151,027 |
884,142 |
+14,522 |
Eurodollars(CME) |
Sep12 |
120628 |
99.545 |
99.550 |
99.515 |
99.520 |
-0.025 |
158,992 |
961,064 |
-1,094 |
Dec12 |
120628 |
99.505 |
99.510 |
99.480 |
99.485 |
-0.020 |
138,050 |
993,107 |
+9,498 |
Mar13 |
120628 |
99.475 |
99.485 |
99.455 |
99.460 |
-0.015 |
119,396 |
710,388 |
-1,294 |
Jun13 |
120628 |
99.455 |
99.455 |
99.435 |
99.435 |
-0.015 |
121,038 |
647,267 |
-3,542 |
Sep13 |
120628 |
99.435 |
99.435 |
99.415 |
99.420 |
-0.010 |
108,925 |
632,974 |
-9,213 |
Dec13 |
120628 |
99.395 |
99.405 |
99.390 |
99.395 |
unch |
104,674 |
655,884 |
-5,087 |
Mar14 |
120628 |
99.365 |
99.380 |
99.360 |
99.370 |
+0.010 |
79,652 |
594,635 |
-4,665 |
Jun14 |
120628 |
99.315 |
99.340 |
99.310 |
99.330 |
+0.020 |
85,584 |
465,765 |
+390 |
Sep14 |
120628 |
99.255 |
99.285 |
99.245 |
99.280 |
+0.035 |
65,035 |
337,732 |
+1,288 |
Dec14 |
120628 |
99.160 |
99.205 |
99.155 |
99.200 |
+0.045 |
48,466 |
326,678 |
-2,358 |
Mar15 |
120628 |
99.080 |
99.130 |
99.065 |
99.125 |
+0.055 |
49,183 |
305,528 |
+5,014 |
Jun15 |
120628 |
0.661 |
0.721 |
0.651 |
0.716 |
+0.060 |
50,325 |
267,036 |
+97 |
Sep15 |
120628 |
0.531 |
0.606 |
0.521 |
0.596 |
+0.065 |
25,386 |
203,492 |
+1,080 |
Dec15 |
120628 |
0.391 |
0.466 |
0.381 |
0.461 |
+0.070 |
20,052 |
143,778 |
+589 |
Mar16 |
120628 |
0.261 |
0.351 |
0.256 |
0.341 |
+0.075 |
15,706 |
83,410 |
+2,262 |
Jun16 |
120628 |
0.126 |
0.221 |
0.126 |
0.206 |
+0.070 |
14,547 |
98,905 |
+1,283 |
Sep16 |
120628 |
6.545 |
0.086 |
6.540 |
0.071 |
+0.070 |
8,375 |
73,916 |
+379 |
Dec16 |
120628 |
6.400 |
6.495 |
6.390 |
6.480 |
+0.070 |
10,760 |
67,873 |
+639 |
Total Volume and Open Interest |
1,251,407 |
7,799,927 |
-4,511 |
30 Day Federal Funds(CBOT) |
Jun12 |
120628 |
99.832 |
99.835 |
99.832 |
99.835 |
+0.003 |
1,341 |
44,171 |
-128 |
Jul12 |
120628 |
99.820 |
99.830 |
99.820 |
99.825 |
unch |
738 |
61,806 |
-317 |
Aug12 |
120628 |
99.820 |
99.825 |
99.820 |
99.825 |
unch |
1,669 |
54,523 |
+126 |
Sep12 |
120628 |
99.815 |
99.825 |
99.815 |
99.820 |
unch |
705 |
48,355 |
+169 |
Oct12 |
120628 |
99.815 |
99.820 |
99.815 |
99.820 |
unch |
391 |
51,858 |
+73 |
Nov12 |
120628 |
99.815 |
99.820 |
99.815 |
99.820 |
unch |
384 |
33,459 |
+43 |
Total Volume and Open Interest |
12,113 |
526,590 |
-600 |
30 Day Fed Funds(e-CBOT) |
3-Mth Euro-Yen(CME) |
Sep12 |
120628 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Dec12 |
120628 |
99.673 |
99.673 |
99.673 |
99.673 |
unch |
|
|
|
Mar13 |
120628 |
99.673 |
99.673 |
99.673 |
99.673 |
unch |
|
|
|
Jun13 |
120628 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Sep13 |
120628 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Dec13 |
120628 |
99.680 |
99.680 |
99.680 |
99.680 |
unch |
|
|
|
Mar14 |
120628 |
99.680 |
99.680 |
99.680 |
99.680 |
unch |
|
|
|
Jun14 |
120628 |
99.540 |
99.540 |
99.540 |
99.540 |
unch |
|
|
|
Sep14 |
120628 |
99.400 |
99.400 |
99.400 |
99.400 |
unch |
|
|
|
Dec14 |
120628 |
99.500 |
99.500 |
99.500 |
99.500 |
+0.240 |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep12 |
120628 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
1,785 |
+0 |
Dec12 |
120628 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
519 |
+0 |
Mar13 |
120628 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
181 |
+0 |
Jun13 |
120628 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
202 |
+0 |
Sep13 |
120628 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
305 |
+0 |
Dec13 |
120628 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
384 |
+0 |
Mar14 |
120628 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
344 |
+0 |
Jun14 |
120628 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
3,720 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep12 |
120628 |
143.91 |
143.94 |
143.79 |
143.90 |
-0.03 |
1,068 |
18,605 |
+220 |
Dec12 |
120628 |
143.05 |
143.05 |
143.05 |
143.05 |
-0.03 |
0 |
6 |
+0 |
Mar13 |
120628 |
140.96 |
140.96 |
140.96 |
140.96 |
-0.03 |
|
|
|
Total Volume and Open Interest |
1,068 |
18,611 |
+220 |
Euro-Bund(EUREX) |
Sep12 |
120628 |
141.28 |
142.01 |
141.11 |
141.71 |
+0.60 |
826,152 |
817,392 |
-10,604 |
Dec12 |
120628 |
140.05 |
140.05 |
140.05 |
140.05 |
+0.60 |
29 |
83 |
+1 |
Mar13 |
120628 |
140.05 |
140.05 |
140.05 |
140.05 |
+0.60 |
|
|
|
Total Volume and Open Interest |
826,181 |
817,475 |
-10,603 |
Euro-Bobl(EUREX) |
Sep12 |
120628 |
125.94 |
126.33 |
125.87 |
126.19 |
+0.34 |
364,728 |
571,015 |
-3,511 |
Dec12 |
120628 |
124.34 |
124.59 |
124.34 |
124.59 |
+0.34 |
40 |
14 |
+1 |
Mar13 |
120628 |
124.59 |
124.59 |
124.59 |
124.59 |
+0.34 |
|
|
|
Total Volume and Open Interest |
364,768 |
571,029 |
-3,510 |
3-Mth Euribor(EUREX) |
Jun12 |
120618 |
99.340 |
99.340 |
99.340 |
99.340 |
unch |
1 |
1,525 |
+0 |
Sep12 |
120628 |
99.490 |
99.490 |
99.490 |
99.490 |
-0.020 |
350 |
2,521 |
+300 |
Dec12 |
120628 |
99.520 |
99.520 |
99.505 |
99.505 |
-0.005 |
305 |
1,310 |
-5 |
Total Volume and Open Interest |
865 |
6,292 |
+300 |
Long Gilt(LIFFE) |
Sep12 |
120628 |
119~28 |
120~08 |
119~23 |
120~01 |
+0~15 |
87,079 |
313,539 |
+4,669 |
Dec12 |
120628 |
119~03 |
119~03 |
119~03 |
119~03 |
-0~21 |
|
|
|
Total Volume and Open Interest |
90,587 |
317,000 |
-2,548 |
3-Mth Short Sterling(LIFFE) |
Sep12 |
120628 |
99.23 |
99.24 |
99.21 |
99.22 |
unch |
31,237 |
373,335 |
-2,314 |
Dec12 |
120628 |
99.28 |
99.29 |
99.26 |
99.27 |
unch |
33,067 |
317,333 |
-546 |
Mar13 |
120628 |
99.31 |
99.33 |
99.29 |
99.30 |
-0.01 |
33,730 |
291,691 |
-5,517 |
Jun13 |
120628 |
99.32 |
99.35 |
99.30 |
99.31 |
-0.01 |
20,157 |
293,632 |
-3,105 |
Sep13 |
120628 |
99.31 |
99.34 |
99.30 |
99.30 |
-0.02 |
22,536 |
337,782 |
+3,728 |
Dec13 |
120628 |
99.28 |
99.31 |
99.27 |
99.27 |
-0.02 |
23,442 |
219,206 |
-2,530 |
Total Volume and Open Interest |
234,643 |
2,478,025 |
-7,917 |
3-Mth Euribor(LIFFE) |
Sep12 |
120628 |
99.500 |
99.520 |
99.480 |
99.490 |
-0.020 |
129,267 |
565,266 |
+2,428 |
Dec12 |
120628 |
99.505 |
99.530 |
99.495 |
99.505 |
-0.005 |
95,647 |
507,083 |
-1,548 |
Mar13 |
120628 |
99.490 |
99.520 |
99.485 |
99.500 |
+0.005 |
62,675 |
422,148 |
-4,573 |
Total Volume and Open Interest |
641,261 |
3,238,786 |
+6,500 |
3-Mth Aus T-Bills(SFE) |
Sep12 |
120628 |
96.81 |
96.82 |
96.78 |
96.80 |
-0.02 |
20,533 |
197,532 |
+1,095 |
Dec12 |
120628 |
97.06 |
97.07 |
97.02 |
97.05 |
-0.01 |
17,726 |
185,460 |
+5,454 |
Mar13 |
120628 |
97.07 |
97.09 |
97.04 |
97.08 |
+0.01 |
7,915 |
112,978 |
+737 |
Jun13 |
120628 |
97.02 |
97.03 |
96.99 |
97.03 |
+0.01 |
2,497 |
81,212 |
-533 |
Sep13 |
120628 |
96.94 |
96.96 |
96.91 |
96.96 |
+0.02 |
1,534 |
55,226 |
-49 |
Dec13 |
120628 |
96.86 |
96.89 |
96.84 |
96.89 |
+0.03 |
511 |
36,789 |
+102 |
Mar14 |
120628 |
96.78 |
96.82 |
96.77 |
96.82 |
+0.03 |
640 |
26,511 |
-325 |
Jun14 |
120628 |
96.70 |
96.74 |
96.70 |
96.74 |
+0.03 |
278 |
10,563 |
+107 |
Sep14 |
120628 |
96.62 |
96.68 |
96.62 |
96.68 |
+0.03 |
29 |
1,382 |
-23 |
Dec14 |
120628 |
96.53 |
96.61 |
96.53 |
96.61 |
+0.05 |
1 |
414 |
-1 |
Total Volume and Open Interest |
51,664 |
708,106 |
+6,564 |
10-Year Aus T-Bonds(SFE) |
Sep12 |
120628 |
97.04 |
97.05 |
97.00 |
97.04 |
unch |
40,795 |
372,574 |
+10,534 |
Dec12 |
120628 |
97.04 |
97.04 |
97.04 |
97.04 |
unch |
|
|
|
Total Volume and Open Interest |
40,795 |
372,574 |
+10,534 |
3-Year Aus T-Bonds(SFE) |
Sep12 |
120628 |
97.67 |
97.68 |
97.64 |
97.68 |
+0.01 |
95,623 |
429,836 |
-605 |
Dec12 |
120628 |
97.68 |
97.68 |
97.68 |
97.68 |
+0.01 |
|
|
|
Total Volume and Open Interest |
95,623 |
429,836 |
-605 |
Gold(CMX) |
Aug12 |
120628 |
1574.6 |
1579.6 |
1547.6 |
1550.4 |
-28.0 |
103,440 |
213,744 |
+1,017 |
Oct12 |
120628 |
1577.0 |
1580.2 |
1550.0 |
1552.5 |
-28.1 |
519 |
20,148 |
+111 |
Dec12 |
120628 |
1578.9 |
1583.1 |
1552.0 |
1554.7 |
-28.0 |
3,952 |
76,911 |
+1,229 |
Feb13 |
120628 |
1578.0 |
1578.0 |
1556.3 |
1556.7 |
-28.0 |
802 |
20,398 |
-481 |
Apr13 |
120628 |
1562.1 |
1562.1 |
1558.6 |
1558.6 |
-28.0 |
32 |
13,033 |
+31 |
Jun13 |
120628 |
1560.6 |
1560.6 |
1560.6 |
1560.6 |
-28.0 |
408 |
17,925 |
+172 |
Aug13 |
120628 |
1591.0 |
1591.0 |
1562.6 |
1562.6 |
-28.1 |
2 |
1,479 |
+0 |
Oct13 |
120628 |
1593.0 |
1594.1 |
1564.9 |
1564.9 |
-28.1 |
0 |
476 |
+0 |
Dec13 |
120628 |
1595.0 |
1595.0 |
1566.6 |
1567.4 |
-28.1 |
129 |
9,078 |
+6 |
Feb14 |
120628 |
1570.0 |
1570.0 |
1570.0 |
1570.0 |
-28.1 |
0 |
6 |
+0 |
Apr14 |
120628 |
1572.6 |
1572.6 |
1572.6 |
1572.6 |
-28.2 |
0 |
1 |
+0 |
Jun14 |
120628 |
1575.2 |
1575.2 |
1575.2 |
1575.2 |
-28.3 |
205 |
8,669 |
+105 |
Total Volume and Open Interest |
110,485 |
413,618 |
+2,080 |
Silver(CMX) |
Jul12 |
120628 |
2687.5 |
2706.5 |
2607.0 |
2624.7 |
-69.5 |
53,358 |
15,715 |
-7,893 |
Sep12 |
120628 |
2692.0 |
2712.5 |
2610.5 |
2629.1 |
-70.9 |
36,559 |
55,868 |
+4,481 |
Dec12 |
120628 |
2697.5 |
2716.0 |
2621.5 |
2636.7 |
-71.0 |
2,580 |
23,023 |
-202 |
Mar13 |
120628 |
2689.5 |
2697.0 |
2639.5 |
2640.8 |
-70.8 |
226 |
4,310 |
+7 |
May13 |
120628 |
2669.5 |
2669.5 |
2628.5 |
2641.9 |
-70.9 |
37 |
2,270 |
+2 |
Jul13 |
120628 |
2693.5 |
2700.0 |
2637.5 |
2643.6 |
-70.5 |
173 |
3,733 |
+17 |
Sep13 |
120628 |
2643.6 |
2643.6 |
2643.6 |
2643.6 |
-70.7 |
8 |
1,884 |
+0 |
Total Volume and Open Interest |
93,614 |
126,164 |
-3,564 |
Platinum(NYMEX) |
Jul12 |
120628 |
1408.7 |
1418.1 |
1382.0 |
1386.4 |
-23.3 |
8,792 |
9,566 |
-4,939 |
Oct12 |
120628 |
1411.2 |
1421.9 |
1385.3 |
1389.3 |
-24.0 |
7,572 |
39,603 |
+4,782 |
Jan13 |
120628 |
1415.0 |
1415.0 |
1391.0 |
1392.8 |
-24.0 |
100 |
1,155 |
+86 |
Apr13 |
120628 |
1396.3 |
1396.3 |
1396.3 |
1396.3 |
-24.0 |
0 |
23 |
+0 |
Total Volume and Open Interest |
16,464 |
50,349 |
-71 |
Palladium(NYMEX) |
Sep12 |
120628 |
575.55 |
582.50 |
560.60 |
563.90 |
-15.85 |
3,565 |
21,067 |
+148 |
Dec12 |
120628 |
578.10 |
580.05 |
563.30 |
565.15 |
-15.80 |
41 |
568 |
+37 |
Mar13 |
120628 |
565.20 |
565.20 |
565.20 |
565.20 |
-15.80 |
|
|
|
Total Volume and Open Interest |
3,611 |
21,646 |
+179 |
Copper(CMX) |
Jul12 |
120628 |
334.15 |
336.10 |
331.20 |
332.60 |
-2.35 |
50,940 |
21,572 |
-9,339 |
Sep12 |
120628 |
334.95 |
336.75 |
331.60 |
333.15 |
-2.50 |
30,248 |
79,433 |
+5,519 |
Dec12 |
120628 |
337.00 |
337.00 |
333.05 |
334.15 |
-2.40 |
2,435 |
28,190 |
+226 |
Mar13 |
120628 |
334.95 |
335.00 |
334.95 |
335.00 |
-2.30 |
446 |
5,833 |
-196 |
May13 |
120628 |
337.45 |
337.45 |
335.40 |
335.40 |
-2.25 |
128 |
1,423 |
+18 |
Total Volume and Open Interest |
85,658 |
146,442 |
-3,268 |
DJIA Index(CBOT) |
Sep12 |
120628 |
12545 |
12568 |
12388 |
12526 |
-27 |
298 |
12,169 |
-61 |
Dec12 |
120628 |
12457 |
12484 |
12457 |
12457 |
-27 |
0 |
1 |
+0 |
Mar13 |
120628 |
12390 |
12417 |
12390 |
12390 |
-27 |
|
|
|
Jun13 |
120628 |
12314 |
12341 |
12314 |
12314 |
-27 |
|
|
|
Total Volume and Open Interest |
298 |
12,170 |
-61 |
E-mini DJIA Index(CBOT) |
Jun12 |
120615 |
12674 |
12733 |
12661 |
12729 |
+53 |
26,919 |
56,527 |
-6,750 |
Sep12 |
120628 |
12555 |
12570 |
12376 |
12526 |
-27 |
116,669 |
90,547 |
-58 |
Dec12 |
120628 |
12328 |
12457 |
12323 |
12457 |
-27 |
2 |
28 |
+1 |
Mar13 |
120628 |
12390 |
12390 |
12390 |
12390 |
-27 |
0 |
1 |
+0 |
Total Volume and Open Interest |
116,679 |
90,613 |
-49 |
S & P 500(CME) |
Sep12 |
120628 |
1326.00 |
1327.70 |
1307.00 |
1322.40 |
-3.10 |
8,113 |
212,695 |
-751 |
Dec12 |
120628 |
1315.60 |
1315.60 |
1301.60 |
1315.60 |
-3.00 |
210 |
12,793 |
+285 |
Mar13 |
120628 |
1309.00 |
1309.00 |
1294.80 |
1309.00 |
-2.80 |
0 |
176 |
+0 |
Jun13 |
120628 |
1302.60 |
1302.60 |
1288.40 |
1302.60 |
-2.80 |
0 |
14 |
+0 |
Total Volume and Open Interest |
8,323 |
225,678 |
-466 |
S & P 500 E-Mini(Globex) |
Sep12 |
120628 |
1325.75 |
1327.75 |
1306.75 |
1322.50 |
-3.00 |
1,810,328 |
2,727,651 |
+14,192 |
Dec12 |
120628 |
1318.50 |
1321.00 |
1300.50 |
1315.50 |
-3.00 |
1,713 |
14,071 |
+1,255 |
Total Volume and Open Interest |
1,812,050 |
2,741,979 |
+15,447 |
NASDAQ 100(CME) |
Sep12 |
120628 |
2560.00 |
2564.50 |
2504.00 |
2527.80 |
-30.00 |
214 |
4,554 |
-5 |
Dec12 |
120628 |
2520.80 |
2551.00 |
2499.50 |
2520.80 |
-30.20 |
|
|
|
Mar13 |
120628 |
2515.30 |
2545.50 |
2515.30 |
2515.30 |
-30.20 |
|
|
|
Total Volume and Open Interest |
214 |
4,554 |
-5 |
NASDAQ 100 E-Mini(Globex) |
Sep12 |
120628 |
2559.00 |
2564.80 |
2503.50 |
2527.80 |
-30.00 |
194,181 |
339,251 |
+1,452 |
Dec12 |
120628 |
2540.50 |
2540.50 |
2506.00 |
2520.80 |
-30.20 |
7 |
24 |
-2 |
Total Volume and Open Interest |
194,188 |
339,283 |
+1,450 |
S & P Midcap 400(CME) |
Sep12 |
120628 |
912.70 |
914.00 |
900.00 |
912.70 |
+1.90 |
91 |
424 |
+0 |
Dec12 |
120628 |
910.70 |
910.70 |
910.70 |
910.70 |
+1.90 |
|
|
|
Mar13 |
120628 |
908.70 |
908.70 |
908.70 |
908.70 |
+1.90 |
|
|
|
Total Volume and Open Interest |
91 |
424 |
+0 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep12 |
120628 |
8795 |
8890 |
8785 |
8840 |
+45 |
3,678 |
27,408 |
-186 |
Dec12 |
120628 |
8800 |
8800 |
8800 |
8800 |
+45 |
0 |
1 |
+0 |
Total Volume and Open Interest |
3,678 |
27,409 |
-186 |
Nikkei 225(SGX) |
Sep12 |
120628 |
8725 |
8880 |
8720 |
8865 |
+130 |
99,093 |
173,399 |
+3,625 |
Dec12 |
120628 |
8750 |
8805 |
8750 |
8805 |
+130 |
157 |
6,561 |
+6 |
Mar13 |
120628 |
8795 |
8795 |
8795 |
8795 |
+135 |
0 |
48 |
+0 |
Total Volume and Open Interest |
100,405 |
194,544 |
+4,054 |
CAC 40(EURONEXT) |
Jul12 |
120628 |
3075.0 |
3075.0 |
3016.5 |
3050.0 |
-8.0 |
89,398 |
299,419 |
-9,835 |
Aug12 |
120628 |
3068.5 |
3070.0 |
3021.0 |
3050.0 |
-8.0 |
544 |
2,329 |
+2,029 |
Sep12 |
120628 |
3059.5 |
3059.5 |
3020.5 |
3044.0 |
-7.5 |
158 |
18,595 |
+261 |
Total Volume and Open Interest |
90,101 |
320,462 |
-7,545 |
Hang Seng Index(HKFE) |
Jun12 |
120628 |
19298 |
19337 |
19164 |
19180 |
+20 |
111,244 |
60,677 |
-26,248 |
Jul12 |
120628 |
19339 |
19351 |
18963 |
19000 |
-176 |
60,681 |
68,218 |
+41,631 |
Total Volume and Open Interest |
172,424 |
135,253 |
+15,628 |
DAX(EUREX) |
Jun12 |
120615 |
6162.0 |
6243.5 |
6152.0 |
6243.5 |
+106.5 |
243,056 |
106,658 |
-29,082 |
Sep12 |
120628 |
6250.0 |
6250.0 |
6098.0 |
6151.0 |
-68.5 |
121,168 |
160,886 |
+3,395 |
Dec12 |
120628 |
6245.5 |
6248.0 |
6112.5 |
6154.0 |
-68.5 |
435 |
6,150 |
+20 |
Total Volume and Open Interest |
121,709 |
167,431 |
+3,515 |
FT-SE 100(EURONEXT) |
Sep12 |
120628 |
5493.50 |
5500.00 |
5392.00 |
5445.50 |
-33.00 |
68,042 |
603,960 |
+2,786 |
Dec12 |
120628 |
5396.00 |
5417.00 |
5396.00 |
5417.00 |
-33.00 |
49 |
448 |
+0 |
Mar13 |
120628 |
5377.50 |
5377.50 |
5377.50 |
5377.50 |
-33.00 |
34 |
75 |
+10 |
Total Volume and Open Interest |
68,125 |
604,483 |
+2,796 |
SPI 200(SFE) |
Jun12 |
120621 |
4125.0 |
4161.0 |
4124.0 |
4142.0 |
+13.0 |
101,311 |
114,626 |
-72,663 |
Sep12 |
120628 |
4011.0 |
4045.0 |
4007.0 |
4020.0 |
+8.0 |
21,805 |
221,816 |
+916 |
Dec12 |
120628 |
4013.0 |
4016.0 |
4013.0 |
4016.0 |
+8.0 |
39 |
4,071 |
-34 |
Total Volume and Open Interest |
22,003 |
229,062 |
+1,013 |
GSCI(CME) |
Jul12 |
120628 |
577.90 |
577.90 |
566.00 |
567.50 |
-9.50 |
111 |
8,287 |
+66 |
Aug12 |
120628 |
566.50 |
577.00 |
565.00 |
566.50 |
-10.20 |
90 |
136 |
+90 |
Sep12 |
120628 |
567.50 |
577.50 |
566.00 |
567.50 |
-9.50 |
|
|
|
Total Volume and Open Interest |
201 |
8,423 |
+156 |
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. |
|
|