|
MRCI's End of Day Prices |
Daily Futures Price Listing Tue July 31, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug12 |
120731 |
1722.00 |
1742.00 |
1711.50 |
1721.00 |
-4.75 |
37,101 |
20,377 |
-29,031 |
Sep12 |
120731 |
1657.50 |
1682.50 |
1653.00 |
1656.75 |
-10.50 |
18,478 |
43,744 |
+377 |
Nov12 |
120731 |
1630.00 |
1663.25 |
1629.75 |
1641.00 |
-2.50 |
127,399 |
380,485 |
-5,644 |
Jan13 |
120731 |
1620.75 |
1652.50 |
1620.00 |
1632.25 |
-0.25 |
11,769 |
83,479 |
-837 |
Mar13 |
120731 |
1514.00 |
1540.75 |
1509.75 |
1533.50 |
+9.00 |
10,447 |
82,291 |
+521 |
May13 |
120731 |
1444.50 |
1455.25 |
1433.25 |
1452.00 |
+3.75 |
10,730 |
76,304 |
+1,440 |
Jul13 |
120731 |
1427.50 |
1443.25 |
1420.00 |
1436.00 |
+3.25 |
3,103 |
52,746 |
-261 |
Aug13 |
120731 |
1400.00 |
1410.25 |
1400.00 |
1410.25 |
+0.50 |
3 |
298 |
+0 |
Sep13 |
120731 |
1342.50 |
1350.75 |
1342.50 |
1342.50 |
-8.25 |
0 |
341 |
+0 |
Nov13 |
120731 |
1281.75 |
1296.00 |
1273.75 |
1283.75 |
-6.00 |
760 |
22,794 |
-128 |
Jan14 |
120731 |
1287.25 |
1293.75 |
1287.25 |
1287.25 |
-6.50 |
0 |
189 |
+0 |
Mar14 |
120731 |
1285.75 |
1291.00 |
1285.75 |
1285.75 |
-5.25 |
0 |
13 |
+0 |
May14 |
120731 |
1285.75 |
1291.00 |
1285.75 |
1285.75 |
-5.25 |
0 |
1 |
+0 |
Jul14 |
120731 |
1289.75 |
1295.00 |
1289.75 |
1289.75 |
-5.25 |
0 |
9 |
+0 |
Total Volume and Open Interest |
219,800 |
764,151 |
-33,562 |
Soybean Meal(CBOT) |
Aug12 |
120731 |
544.30 |
554.20 |
541.40 |
544.70 |
-1.60 |
21,903 |
16,071 |
-9,296 |
Sep12 |
120731 |
518.00 |
527.60 |
512.00 |
515.70 |
-2.30 |
17,837 |
45,435 |
+1,726 |
Oct12 |
120731 |
499.20 |
512.10 |
497.20 |
501.10 |
-1.00 |
3,030 |
24,974 |
+355 |
Dec12 |
120731 |
490.60 |
503.60 |
488.40 |
494.90 |
+0.40 |
40,416 |
110,578 |
-579 |
Jan13 |
120731 |
482.00 |
493.40 |
480.70 |
485.90 |
+1.20 |
2,539 |
10,670 |
+843 |
Mar13 |
120731 |
442.30 |
450.50 |
438.50 |
449.10 |
+7.20 |
2,277 |
13,153 |
+294 |
May13 |
120731 |
405.90 |
412.10 |
403.90 |
412.10 |
+4.00 |
2,522 |
11,296 |
+38 |
Jul13 |
120731 |
399.60 |
404.90 |
397.50 |
404.30 |
+2.90 |
1,168 |
11,713 |
+186 |
Aug13 |
120731 |
396.60 |
396.60 |
390.40 |
392.50 |
+2.10 |
38 |
554 |
+10 |
Sep13 |
120731 |
381.30 |
381.40 |
374.00 |
381.40 |
+2.10 |
41 |
548 |
+1 |
Total Volume and Open Interest |
92,231 |
251,675 |
-6,356 |
Soybean Oil(CBOT) |
Aug12 |
120731 |
52.15 |
53.04 |
52.15 |
52.55 |
-0.02 |
34,147 |
13,974 |
-6,596 |
Sep12 |
120731 |
52.50 |
53.28 |
52.35 |
52.78 |
+0.01 |
26,728 |
57,758 |
+1,896 |
Oct12 |
120731 |
52.88 |
53.45 |
52.62 |
52.99 |
+0.02 |
4,597 |
21,995 |
+399 |
Dec12 |
120731 |
53.04 |
53.91 |
52.85 |
53.42 |
+0.04 |
46,488 |
149,601 |
+2,589 |
Jan13 |
120731 |
53.41 |
54.14 |
53.33 |
53.68 |
+0.04 |
3,727 |
23,777 |
+464 |
Mar13 |
120731 |
53.80 |
54.37 |
53.55 |
53.95 |
+0.07 |
3,373 |
19,677 |
-63 |
May13 |
120731 |
53.75 |
54.45 |
53.59 |
54.11 |
+0.16 |
2,645 |
12,109 |
-230 |
Jul13 |
120731 |
53.96 |
54.63 |
53.77 |
54.30 |
+0.26 |
1,424 |
10,535 |
-119 |
Aug13 |
120731 |
54.48 |
54.50 |
54.03 |
54.30 |
+0.27 |
33 |
2,085 |
+5 |
Sep13 |
120731 |
54.38 |
54.40 |
53.97 |
54.20 |
+0.23 |
11 |
1,190 |
+0 |
Total Volume and Open Interest |
123,923 |
321,177 |
-1,299 |
Canola(WCE) |
Nov12 |
120731 |
624.0 |
633.0 |
617.5 |
631.3 |
+7.7 |
7,208 |
141,513 |
-1,892 |
Jan13 |
120731 |
624.7 |
635.0 |
620.0 |
633.5 |
+7.2 |
968 |
40,233 |
+73 |
Mar13 |
120731 |
622.5 |
635.1 |
622.5 |
635.0 |
+7.5 |
247 |
14,691 |
+119 |
May13 |
120731 |
608.7 |
621.0 |
607.4 |
619.3 |
+6.0 |
257 |
18,337 |
+21 |
Jul13 |
120731 |
590.6 |
607.5 |
589.8 |
605.0 |
+7.0 |
79 |
3,326 |
+7 |
Total Volume and Open Interest |
9,661 |
219,710 |
-885 |
Corn(CBOT) |
Sep12 |
120731 |
819.00 |
825.00 |
805.25 |
806.50 |
-13.50 |
61,017 |
335,846 |
-5,999 |
Dec12 |
120731 |
813.75 |
820.50 |
801.50 |
805.25 |
-8.75 |
128,051 |
531,282 |
-4,220 |
Mar13 |
120731 |
806.00 |
813.25 |
796.50 |
801.25 |
-5.25 |
17,264 |
138,596 |
-36 |
May13 |
120731 |
797.00 |
802.75 |
788.75 |
792.00 |
-5.25 |
7,550 |
28,490 |
+1,117 |
Jul13 |
120731 |
789.75 |
796.25 |
782.00 |
784.75 |
-5.50 |
8,547 |
74,924 |
+575 |
Sep13 |
120731 |
688.00 |
690.75 |
681.75 |
688.50 |
+0.25 |
1,205 |
10,536 |
+365 |
Dec13 |
120731 |
638.75 |
642.25 |
632.00 |
638.00 |
-1.25 |
3,467 |
63,713 |
+1,400 |
Mar14 |
120731 |
643.75 |
646.50 |
640.00 |
645.00 |
+1.25 |
83 |
1,617 |
-1 |
May14 |
120731 |
646.25 |
646.25 |
644.50 |
646.25 |
+1.75 |
0 |
360 |
+0 |
Jul14 |
120731 |
646.50 |
649.00 |
640.75 |
647.75 |
+2.75 |
28 |
964 |
+2 |
Total Volume and Open Interest |
227,292 |
1,190,796 |
-6,763 |
Wheat(CBOT) |
Sep12 |
120731 |
911.75 |
919.50 |
886.00 |
888.25 |
-26.25 |
49,716 |
179,872 |
-3,172 |
Dec12 |
120731 |
924.00 |
931.50 |
900.50 |
902.50 |
-24.75 |
36,892 |
165,035 |
+377 |
Mar13 |
120731 |
917.00 |
928.25 |
902.25 |
904.25 |
-22.25 |
6,332 |
35,942 |
+20 |
May13 |
120731 |
894.00 |
906.75 |
889.25 |
896.00 |
-6.75 |
574 |
14,655 |
-141 |
Jul13 |
120731 |
822.00 |
840.00 |
820.75 |
830.25 |
-1.50 |
5,349 |
42,571 |
+383 |
Sep13 |
120731 |
833.50 |
836.50 |
819.00 |
828.25 |
-0.50 |
335 |
1,200 |
+142 |
Total Volume and Open Interest |
99,874 |
465,176 |
-2,209 |
Wheat(KCBT) |
Sep12 |
120731 |
914.75 |
922.50 |
891.25 |
892.50 |
-24.50 |
8,730 |
75,913 |
-781 |
Dec12 |
120731 |
934.75 |
942.50 |
912.00 |
913.50 |
-24.00 |
6,168 |
52,452 |
+397 |
Mar13 |
120731 |
936.25 |
941.50 |
915.75 |
917.00 |
-23.50 |
1,088 |
12,254 |
+88 |
May13 |
120731 |
925.75 |
927.50 |
909.50 |
909.50 |
-24.00 |
315 |
6,226 |
+117 |
Jul13 |
120731 |
861.00 |
866.00 |
847.50 |
847.50 |
-13.50 |
368 |
11,839 |
+33 |
Sep13 |
120731 |
850.75 |
862.25 |
843.50 |
843.50 |
-11.50 |
25 |
422 |
+9 |
Total Volume and Open Interest |
16,709 |
159,869 |
-137 |
Wheat(MGE) |
Sep12 |
120731 |
975.00 |
980.00 |
951.00 |
953.75 |
-23.00 |
3,734 |
16,827 |
-251 |
Dec12 |
120731 |
982.00 |
988.00 |
960.00 |
962.50 |
-23.25 |
2,836 |
15,111 |
+139 |
Mar13 |
120731 |
990.00 |
990.00 |
965.75 |
968.00 |
-22.00 |
862 |
4,689 |
+261 |
May13 |
120731 |
979.00 |
980.75 |
973.00 |
973.00 |
-16.50 |
32 |
974 |
+10 |
Jul13 |
120731 |
968.00 |
968.00 |
963.00 |
963.00 |
-17.50 |
26 |
295 |
-3 |
Total Volume and Open Interest |
7,500 |
38,361 |
+166 |
Oats(CBOT) |
Sep12 |
120731 |
380.00 |
385.25 |
378.00 |
380.25 |
-4.00 |
55 |
2,345 |
-1 |
Dec12 |
120731 |
385.50 |
388.00 |
380.25 |
382.75 |
-5.00 |
374 |
7,726 |
-14 |
Mar13 |
120731 |
390.00 |
392.75 |
386.00 |
387.75 |
-5.00 |
1 |
274 |
+0 |
May13 |
120731 |
389.50 |
394.50 |
389.50 |
389.50 |
-5.00 |
0 |
17 |
+0 |
Total Volume and Open Interest |
430 |
10,369 |
-15 |
Rough Rice(CBOT) |
Sep12 |
120731 |
15.64 |
15.81 |
15.53 |
15.61 |
-0.22 |
647 |
10,436 |
-103 |
Nov12 |
120731 |
16.07 |
16.08 |
15.84 |
15.90 |
-0.22 |
281 |
2,508 |
+264 |
Jan13 |
120731 |
16.28 |
16.38 |
16.17 |
16.17 |
-0.21 |
1 |
240 |
+1 |
Mar13 |
120731 |
16.42 |
16.63 |
16.42 |
16.42 |
-0.21 |
1 |
103 |
+1 |
Total Volume and Open Interest |
930 |
13,309 |
+163 |
Live Cattle(CME) |
Aug12 |
120731 |
119.750 |
119.750 |
118.680 |
118.885 |
-0.765 |
17,945 |
42,313 |
-1,649 |
Oct12 |
120731 |
125.700 |
125.930 |
124.285 |
124.400 |
-1.430 |
34,365 |
129,772 |
+1,339 |
Dec12 |
120731 |
128.650 |
128.850 |
127.385 |
127.480 |
-1.170 |
12,563 |
75,242 |
-273 |
Feb13 |
120731 |
131.785 |
132.150 |
131.000 |
131.285 |
-0.900 |
5,421 |
33,575 |
+473 |
Apr13 |
120731 |
134.550 |
134.900 |
134.100 |
134.700 |
-0.200 |
3,171 |
17,667 |
+1,382 |
Jun13 |
120731 |
132.100 |
132.235 |
131.350 |
131.750 |
-0.500 |
818 |
5,738 |
+338 |
Total Volume and Open Interest |
74,706 |
306,602 |
+1,816 |
Feeder Cattle(CME) |
Aug12 |
120731 |
138.250 |
139.935 |
137.750 |
138.630 |
+0.380 |
3,193 |
10,499 |
-518 |
Sep12 |
120731 |
140.380 |
141.700 |
139.450 |
140.380 |
+0.305 |
1,635 |
7,840 |
+194 |
Oct12 |
120731 |
141.700 |
142.800 |
140.735 |
141.825 |
+0.325 |
2,579 |
8,443 |
+569 |
Nov12 |
120731 |
144.200 |
145.285 |
143.535 |
144.350 |
+0.050 |
915 |
4,417 |
+103 |
Jan13 |
120731 |
147.400 |
148.630 |
146.880 |
147.935 |
+0.650 |
599 |
3,720 |
+122 |
Mar13 |
120731 |
149.500 |
150.750 |
149.500 |
150.685 |
+0.685 |
210 |
834 |
+89 |
Apr13 |
120731 |
151.500 |
151.950 |
150.900 |
151.000 |
+1.000 |
89 |
435 |
+43 |
Total Volume and Open Interest |
9,307 |
36,687 |
+675 |
Lean Hogs(CME) |
Aug12 |
120731 |
94.430 |
95.000 |
92.480 |
92.950 |
-1.600 |
9,421 |
19,710 |
-1,930 |
Oct12 |
120731 |
81.980 |
83.000 |
80.100 |
80.300 |
-1.680 |
18,896 |
95,328 |
+1,997 |
Dec12 |
120731 |
79.950 |
80.800 |
77.900 |
78.035 |
-1.965 |
5,746 |
50,031 |
-78 |
Feb13 |
120731 |
85.535 |
86.250 |
84.135 |
84.650 |
-1.150 |
6,122 |
25,301 |
-1,031 |
Apr13 |
120731 |
90.430 |
90.900 |
89.135 |
90.300 |
-0.130 |
1,718 |
16,544 |
+115 |
May13 |
120731 |
96.500 |
96.750 |
96.080 |
96.400 |
-0.100 |
84 |
765 |
+21 |
Jun13 |
120731 |
99.285 |
100.200 |
98.500 |
99.350 |
-0.285 |
1,023 |
10,105 |
+206 |
Jul13 |
120731 |
98.900 |
99.200 |
97.930 |
98.350 |
-0.300 |
58 |
2,939 |
-2 |
Total Volume and Open Interest |
43,302 |
222,735 |
-616 |
Class III Milk(CME) |
Jul12 |
120731 |
16.67 |
16.67 |
16.67 |
16.67 |
unch |
10 |
3,683 |
-14 |
Aug12 |
120731 |
17.40 |
17.40 |
17.06 |
17.08 |
-0.22 |
375 |
4,644 |
-152 |
Sep12 |
120731 |
18.61 |
18.73 |
18.27 |
18.32 |
-0.18 |
414 |
4,529 |
+24 |
Oct12 |
120731 |
19.00 |
19.13 |
18.70 |
18.80 |
-0.15 |
165 |
3,434 |
+19 |
Nov12 |
120731 |
19.00 |
19.15 |
18.80 |
18.88 |
-0.09 |
70 |
3,001 |
-13 |
Total Volume and Open Interest |
1,364 |
26,813 |
-91 |
Cocoa(ICE) |
Sep12 |
120731 |
2331 |
2387 |
2312 |
2376 |
+35 |
12,928 |
63,910 |
+304 |
Dec12 |
120731 |
2340 |
2397 |
2323 |
2388 |
+35 |
5,849 |
52,099 |
+229 |
Mar13 |
120731 |
2360 |
2405 |
2336 |
2398 |
+33 |
2,370 |
37,351 |
+823 |
May13 |
120731 |
2372 |
2414 |
2351 |
2408 |
+31 |
695 |
15,132 |
+185 |
Jul13 |
120731 |
2383 |
2427 |
2374 |
2418 |
+32 |
172 |
7,824 |
-13 |
Sep13 |
120731 |
2380 |
2432 |
2380 |
2426 |
+34 |
115 |
4,492 |
+37 |
Dec13 |
120731 |
2401 |
2441 |
2401 |
2440 |
+39 |
6 |
6,019 |
+0 |
Total Volume and Open Interest |
22,136 |
191,960 |
+1,565 |
Coffee "C"(ICE) |
Sep12 |
120731 |
178.10 |
178.65 |
172.70 |
174.40 |
-3.95 |
8,637 |
62,174 |
-390 |
Dec12 |
120731 |
180.90 |
181.35 |
175.55 |
177.25 |
-3.90 |
3,991 |
44,168 |
+1,028 |
Mar13 |
120731 |
184.00 |
184.00 |
179.00 |
180.65 |
-3.85 |
1,963 |
18,703 |
+458 |
May13 |
120731 |
186.75 |
186.75 |
181.75 |
183.10 |
-3.80 |
485 |
5,467 |
+86 |
Jul13 |
120731 |
185.75 |
185.85 |
185.45 |
185.45 |
-3.75 |
257 |
3,930 |
+164 |
Sep13 |
120731 |
190.25 |
190.70 |
187.75 |
187.75 |
-3.55 |
55 |
1,028 |
-13 |
Total Volume and Open Interest |
15,428 |
136,827 |
+1,346 |
Orange Juice(ICE) |
Sep12 |
120731 |
112.45 |
112.65 |
107.80 |
109.90 |
-2.35 |
358 |
12,906 |
-42 |
Nov12 |
120731 |
112.00 |
112.20 |
107.80 |
109.85 |
-2.05 |
238 |
5,806 |
+85 |
Jan13 |
120731 |
112.65 |
112.65 |
108.80 |
110.80 |
-1.60 |
23 |
1,941 |
+19 |
Mar13 |
120731 |
112.75 |
112.75 |
111.50 |
111.75 |
-1.25 |
2 |
1,286 |
+0 |
May13 |
120731 |
112.40 |
112.40 |
112.40 |
112.40 |
-1.25 |
0 |
182 |
+0 |
Jul13 |
120731 |
113.55 |
113.55 |
113.55 |
113.55 |
-1.25 |
0 |
10 |
+0 |
Total Volume and Open Interest |
621 |
22,133 |
+62 |
Sugar #11(ICE) |
Oct12 |
120731 |
22.81 |
23.00 |
22.35 |
22.64 |
-0.16 |
36,847 |
313,927 |
+2,203 |
Mar13 |
120731 |
23.06 |
23.20 |
22.70 |
22.90 |
-0.16 |
16,048 |
145,504 |
-819 |
May13 |
120731 |
22.73 |
22.85 |
22.42 |
22.52 |
-0.21 |
5,415 |
46,151 |
-142 |
Jul13 |
120731 |
22.46 |
22.55 |
22.17 |
22.22 |
-0.24 |
2,752 |
74,955 |
-209 |
Oct13 |
120731 |
22.43 |
22.49 |
22.15 |
22.18 |
-0.23 |
2,527 |
37,049 |
+602 |
Mar14 |
120731 |
22.48 |
22.48 |
22.22 |
22.26 |
-0.20 |
690 |
23,707 |
+37 |
May14 |
120731 |
22.16 |
22.19 |
21.98 |
22.00 |
-0.13 |
161 |
7,049 |
+5 |
Jul14 |
120731 |
21.91 |
21.91 |
21.86 |
21.88 |
-0.09 |
21 |
5,684 |
+11 |
Total Volume and Open Interest |
64,650 |
661,942 |
+1,751 |
London Cocoa(LCE) |
Sep12 |
120731 |
1608 |
1634 |
1599 |
1629 |
+20 |
2,946 |
44,861 |
-958 |
Dec12 |
120731 |
1597 |
1615 |
1581 |
1613 |
+20 |
2,044 |
53,150 |
-82 |
Mar13 |
120731 |
1572 |
1588 |
1559 |
1586 |
+15 |
1,187 |
52,895 |
+734 |
May13 |
120731 |
1572 |
1585 |
1560 |
1585 |
+14 |
478 |
21,300 |
-44 |
Jul13 |
120731 |
1578 |
1589 |
1573 |
1588 |
+14 |
363 |
10,252 |
+6 |
Sep13 |
120731 |
1577 |
1590 |
1572 |
1589 |
+15 |
301 |
5,555 |
+28 |
Dec13 |
120731 |
1592 |
1592 |
1592 |
1592 |
+15 |
0 |
7,310 |
+0 |
Total Volume and Open Interest |
7,319 |
195,874 |
-316 |
London Sugar(LCE) |
Oct12 |
120731 |
621.20 |
625.30 |
612.90 |
616.80 |
-3.40 |
1,672 |
28,665 |
+3 |
Dec12 |
120731 |
600.10 |
605.90 |
595.30 |
598.30 |
-2.30 |
481 |
10,717 |
+161 |
Mar13 |
120731 |
604.60 |
608.10 |
598.60 |
600.80 |
-4.40 |
515 |
12,364 |
+210 |
May13 |
120731 |
602.30 |
603.60 |
596.20 |
597.50 |
-4.60 |
150 |
3,752 |
+143 |
Aug13 |
120731 |
590.40 |
592.00 |
587.30 |
588.00 |
-4.60 |
3 |
2,222 |
+8 |
Total Volume and Open Interest |
2,846 |
59,785 |
+526 |
Cotton(ICE) |
Oct12 |
120731 |
71.22 |
71.40 |
70.22 |
70.58 |
-0.04 |
94 |
374 |
-38 |
Dec12 |
120731 |
71.13 |
72.35 |
70.79 |
71.34 |
+0.21 |
12,331 |
134,119 |
-1,469 |
Mar13 |
120731 |
71.88 |
72.88 |
71.67 |
72.28 |
+0.40 |
815 |
28,416 |
+113 |
May13 |
120731 |
73.22 |
73.78 |
72.77 |
73.33 |
+0.69 |
263 |
5,604 |
+86 |
Jul13 |
120731 |
74.15 |
74.76 |
73.82 |
74.46 |
+0.92 |
158 |
6,081 |
+54 |
Oct13 |
120731 |
76.12 |
76.12 |
76.12 |
76.12 |
+0.48 |
0 |
5 |
+0 |
Total Volume and Open Interest |
13,698 |
176,527 |
-1,244 |
Lumber(CME) |
Sep12 |
120731 |
282.8 |
283.8 |
280.0 |
281.0 |
-2.8 |
748 |
6,134 |
-117 |
Nov12 |
120731 |
279.7 |
280.0 |
276.0 |
276.0 |
-7.0 |
252 |
1,912 |
+92 |
Jan13 |
120731 |
287.9 |
287.9 |
285.0 |
286.1 |
-3.3 |
100 |
444 |
-40 |
Mar13 |
120731 |
292.1 |
295.1 |
290.0 |
292.1 |
-3.0 |
5 |
138 |
+1 |
Total Volume and Open Interest |
1,105 |
8,632 |
-64 |
Crude Oil(NYM) |
Sep12 |
120731 |
89.67 |
90.30 |
87.31 |
88.06 |
-1.72 |
210,412 |
304,281 |
-5,255 |
Oct12 |
120731 |
89.95 |
90.56 |
87.60 |
88.34 |
-1.72 |
44,552 |
105,389 |
+4,174 |
Nov12 |
120731 |
90.24 |
90.95 |
88.00 |
88.72 |
-1.73 |
28,570 |
74,673 |
+68 |
Dec12 |
120731 |
90.70 |
91.40 |
88.45 |
89.20 |
-1.71 |
43,115 |
173,705 |
-1,114 |
Jan13 |
120731 |
91.39 |
91.77 |
89.00 |
89.67 |
-1.68 |
10,923 |
79,685 |
+181 |
Feb13 |
120731 |
91.83 |
92.03 |
89.36 |
90.04 |
-1.63 |
8,025 |
31,134 |
-134 |
Mar13 |
120731 |
91.65 |
91.98 |
89.58 |
90.28 |
-1.60 |
9,401 |
36,705 |
+464 |
Apr13 |
120731 |
91.98 |
92.38 |
90.24 |
90.40 |
-1.56 |
3,277 |
17,815 |
-103 |
May13 |
120731 |
92.02 |
92.02 |
90.34 |
90.45 |
-1.54 |
3,819 |
18,977 |
-243 |
Jun13 |
120731 |
92.15 |
92.49 |
89.86 |
90.47 |
-1.52 |
15,040 |
74,965 |
-142 |
Jul13 |
120731 |
90.48 |
90.48 |
90.48 |
90.48 |
-1.49 |
2,031 |
25,070 |
+282 |
Aug13 |
120731 |
90.35 |
90.60 |
90.35 |
90.45 |
-1.45 |
1,377 |
16,276 |
+137 |
Sep13 |
120731 |
90.42 |
90.42 |
90.42 |
90.42 |
-1.41 |
1,882 |
22,569 |
+55 |
Oct13 |
120731 |
90.37 |
90.37 |
90.37 |
90.37 |
-1.37 |
1,612 |
12,889 |
+29 |
Nov13 |
120731 |
90.32 |
90.32 |
90.32 |
90.32 |
-1.34 |
1,638 |
18,459 |
+230 |
Dec13 |
120731 |
91.51 |
92.05 |
89.63 |
90.24 |
-1.32 |
17,132 |
120,168 |
+1,544 |
Total Volume and Open Interest |
416,190 |
1,395,879 |
+820 |
e-miNY Crude Oil(NYM) |
Jul12 |
120619 |
83.000 |
84.375 |
82.300 |
84.025 |
+0.750 |
4,042 |
1,313 |
-363 |
Aug12 |
120719 |
89.975 |
92.950 |
89.850 |
92.650 |
+2.775 |
7,097 |
2,028 |
-8 |
Sep12 |
120731 |
89.600 |
90.300 |
87.325 |
88.050 |
-1.725 |
6,324 |
1,841 |
-141 |
Oct12 |
120731 |
89.950 |
90.525 |
87.625 |
88.350 |
-1.700 |
162 |
547 |
+76 |
Nov12 |
120731 |
90.600 |
90.725 |
88.000 |
88.725 |
-1.725 |
166 |
4,687 |
+22 |
Dec12 |
120731 |
90.750 |
90.975 |
88.625 |
89.200 |
-1.700 |
167 |
6,238 |
+33 |
Jan13 |
120731 |
91.575 |
91.575 |
89.225 |
89.675 |
-1.675 |
25 |
1,692 |
+4 |
Feb13 |
120731 |
91.200 |
91.200 |
90.050 |
90.050 |
-1.625 |
5 |
82 |
-5 |
Mar13 |
120731 |
90.275 |
90.275 |
90.275 |
90.275 |
-1.600 |
0 |
3 |
+0 |
Apr13 |
120731 |
90.400 |
90.400 |
90.400 |
90.400 |
-1.550 |
0 |
1 |
+0 |
Total Volume and Open Interest |
6,849 |
15,294 |
-11 |
Heating Oil(NYM) |
Aug12 |
120731 |
287.10 |
287.58 |
282.80 |
284.17 |
-3.74 |
19,519 |
13,172 |
-4,747 |
Sep12 |
120731 |
287.50 |
288.24 |
282.52 |
284.80 |
-3.34 |
50,030 |
84,834 |
+1,464 |
Oct12 |
120731 |
288.40 |
289.01 |
283.44 |
285.58 |
-3.28 |
14,851 |
34,572 |
+91 |
Nov12 |
120731 |
289.79 |
289.86 |
284.45 |
286.47 |
-3.17 |
10,302 |
28,735 |
+197 |
Dec12 |
120731 |
289.56 |
290.51 |
285.09 |
287.11 |
-3.07 |
14,447 |
39,745 |
+1,062 |
Jan13 |
120731 |
290.31 |
290.31 |
285.79 |
287.56 |
-2.93 |
3,722 |
24,701 |
+382 |
Feb13 |
120731 |
289.38 |
289.38 |
285.46 |
287.27 |
-2.74 |
1,678 |
9,388 |
-26 |
Mar13 |
120731 |
288.81 |
288.83 |
284.00 |
286.01 |
-2.60 |
2,927 |
18,561 |
+517 |
Apr13 |
120731 |
286.33 |
286.33 |
283.15 |
284.14 |
-2.44 |
1,734 |
18,615 |
-6 |
May13 |
120731 |
287.71 |
287.71 |
285.65 |
286.64 |
-2.44 |
793 |
8,456 |
-95 |
Jun13 |
120731 |
288.59 |
288.76 |
284.45 |
285.62 |
-2.36 |
163 |
6,414 |
+25 |
Jul13 |
120731 |
286.94 |
286.94 |
284.67 |
285.79 |
-2.29 |
44 |
2,327 |
+0 |
Aug13 |
120731 |
289.00 |
289.00 |
286.11 |
286.11 |
-2.22 |
96 |
711 |
+56 |
Sep13 |
120731 |
288.00 |
288.00 |
286.44 |
286.44 |
-2.09 |
123 |
425 |
+16 |
Total Volume and Open Interest |
121,094 |
296,175 |
-984 |
Gasoline(NYMEX) |
Aug12 |
120731 |
292.90 |
294.10 |
289.00 |
291.46 |
-2.22 |
26,154 |
12,524 |
-4,714 |
Sep12 |
120731 |
281.56 |
282.16 |
276.04 |
277.43 |
-4.41 |
54,941 |
96,719 |
-712 |
Oct12 |
120731 |
261.69 |
262.83 |
256.81 |
258.34 |
-3.94 |
27,350 |
38,030 |
+1,111 |
Nov12 |
120731 |
256.68 |
257.30 |
251.88 |
253.16 |
-3.85 |
9,586 |
24,294 |
+429 |
Dec12 |
120731 |
252.86 |
254.53 |
248.79 |
250.28 |
-3.76 |
6,011 |
36,062 |
+1,058 |
Jan13 |
120731 |
253.40 |
253.40 |
248.12 |
249.48 |
-3.69 |
1,672 |
14,425 |
+106 |
Feb13 |
120731 |
253.14 |
253.14 |
250.02 |
250.02 |
-3.57 |
373 |
4,301 |
+39 |
Mar13 |
120731 |
254.96 |
254.96 |
250.74 |
251.54 |
-3.42 |
587 |
6,465 |
-10 |
Apr13 |
120731 |
266.09 |
266.09 |
266.09 |
266.09 |
-3.15 |
361 |
6,457 |
-115 |
May13 |
120731 |
265.05 |
265.12 |
264.89 |
265.12 |
-3.08 |
232 |
1,437 |
+32 |
Total Volume and Open Interest |
127,457 |
253,560 |
-2,771 |
e-miNY RBOB Gasoline(NYM) |
Sep12 |
120731 |
277.40 |
277.43 |
277.40 |
277.40 |
-4.40 |
|
|
|
Oct12 |
120731 |
258.30 |
258.34 |
258.30 |
258.30 |
-4.00 |
|
|
|
Nov12 |
120731 |
253.20 |
253.20 |
253.16 |
253.20 |
-3.80 |
|
|
|
Dec12 |
120731 |
250.30 |
250.30 |
250.28 |
250.30 |
-3.70 |
|
|
|
Total Volume and Open Interest |
0 |
6 |
+0 |
Natural Gas(NYM) |
Sep12 |
120731 |
3.220 |
3.277 |
3.157 |
3.209 |
-0.005 |
130,254 |
270,476 |
-5,058 |
Oct12 |
120731 |
3.239 |
3.281 |
3.164 |
3.212 |
-0.010 |
48,787 |
168,374 |
-514 |
Nov12 |
120731 |
3.365 |
3.407 |
3.305 |
3.348 |
-0.022 |
23,545 |
118,372 |
+3,424 |
Dec12 |
120731 |
3.610 |
3.631 |
3.535 |
3.579 |
-0.023 |
15,192 |
55,729 |
+965 |
Jan13 |
120731 |
3.736 |
3.750 |
3.648 |
3.690 |
-0.024 |
17,691 |
122,542 |
+326 |
Feb13 |
120731 |
3.747 |
3.763 |
3.666 |
3.702 |
-0.025 |
3,765 |
28,756 |
+183 |
Mar13 |
120731 |
3.714 |
3.722 |
3.639 |
3.673 |
-0.024 |
5,519 |
44,783 |
+36 |
Apr13 |
120731 |
3.677 |
3.690 |
3.607 |
3.640 |
-0.025 |
9,575 |
64,769 |
+234 |
May13 |
120731 |
3.667 |
3.705 |
3.629 |
3.660 |
-0.026 |
693 |
16,826 |
+16 |
Jun13 |
120731 |
3.742 |
3.744 |
3.667 |
3.696 |
-0.027 |
571 |
8,794 |
+13 |
Jul13 |
120731 |
3.778 |
3.781 |
3.710 |
3.739 |
-0.027 |
678 |
12,922 |
-13 |
Aug13 |
120731 |
3.784 |
3.802 |
3.731 |
3.760 |
-0.026 |
513 |
10,608 |
+15 |
Sep13 |
120731 |
3.765 |
3.806 |
3.734 |
3.764 |
-0.025 |
507 |
8,552 |
-91 |
Oct13 |
120731 |
3.793 |
3.836 |
3.763 |
3.792 |
-0.025 |
1,888 |
36,195 |
+19 |
Nov13 |
120731 |
3.925 |
3.935 |
3.868 |
3.895 |
-0.027 |
505 |
17,365 |
+1 |
Dec13 |
120731 |
4.128 |
4.131 |
4.066 |
4.093 |
-0.030 |
719 |
16,708 |
+82 |
Total Volume and Open Interest |
261,936 |
1,087,129 |
-7,593 |
Brent Crude Oil(ICE) |
Sep12 |
120731 |
106.12 |
106.52 |
104.10 |
104.92 |
-1.28 |
185,602 |
224,950 |
-1,747 |
Oct12 |
120731 |
105.15 |
105.50 |
102.97 |
103.84 |
-1.36 |
89,895 |
230,418 |
+2,272 |
Nov12 |
120731 |
104.80 |
104.96 |
102.42 |
103.29 |
-1.35 |
41,242 |
96,154 |
+1,476 |
Dec12 |
120731 |
103.94 |
104.63 |
102.07 |
102.97 |
-1.30 |
52,359 |
138,468 |
-221 |
Jan13 |
120731 |
103.60 |
104.30 |
101.95 |
102.68 |
-1.26 |
9,700 |
42,877 |
+625 |
Feb13 |
120731 |
103.29 |
103.89 |
101.73 |
102.39 |
-1.21 |
5,391 |
28,984 |
+940 |
Mar13 |
120731 |
103.12 |
103.70 |
101.48 |
102.14 |
-1.16 |
5,529 |
30,567 |
+97 |
Apr13 |
120731 |
102.84 |
103.35 |
101.21 |
101.88 |
-1.12 |
3,834 |
14,778 |
-237 |
May13 |
120731 |
102.57 |
103.17 |
100.97 |
101.63 |
-1.09 |
4,204 |
15,058 |
+148 |
Jun13 |
120731 |
102.32 |
102.87 |
100.62 |
101.38 |
-1.08 |
10,864 |
59,657 |
-2,025 |
Jul13 |
120731 |
101.18 |
101.18 |
101.18 |
101.18 |
-1.06 |
1,642 |
13,596 |
-201 |
Aug13 |
120731 |
100.94 |
100.94 |
100.94 |
100.94 |
-1.05 |
993 |
13,655 |
+16 |
Sep13 |
120731 |
100.68 |
100.68 |
100.68 |
100.68 |
-1.05 |
1,357 |
14,058 |
+272 |
Oct13 |
120731 |
100.41 |
100.41 |
100.41 |
100.41 |
-1.04 |
412 |
8,063 |
-73 |
Total Volume and Open Interest |
438,923 |
1,174,613 |
+2,501 |
Gas Oil(ICE) |
Aug12 |
120731 |
910.00 |
913.50 |
897.00 |
906.25 |
-6.75 |
44,081 |
85,784 |
-3,745 |
Sep12 |
120731 |
909.25 |
913.50 |
897.00 |
906.50 |
-5.75 |
79,043 |
117,902 |
-3,802 |
Oct12 |
120731 |
907.25 |
911.75 |
895.25 |
904.50 |
-5.00 |
30,187 |
74,494 |
+1,195 |
Nov12 |
120731 |
902.75 |
908.00 |
893.50 |
901.50 |
-4.25 |
13,821 |
35,266 |
+299 |
Dec12 |
120731 |
900.75 |
905.00 |
888.75 |
898.25 |
-3.50 |
30,859 |
64,176 |
+1,227 |
Jan13 |
120731 |
897.25 |
902.75 |
889.00 |
896.50 |
-3.25 |
8,673 |
23,797 |
-582 |
Feb13 |
120731 |
895.25 |
900.50 |
887.50 |
894.50 |
-2.75 |
4,574 |
18,822 |
-427 |
Mar13 |
120731 |
896.50 |
897.50 |
885.50 |
891.75 |
-2.50 |
3,171 |
17,584 |
+944 |
Apr13 |
120731 |
894.00 |
895.00 |
882.75 |
889.25 |
-2.50 |
1,195 |
13,390 |
+370 |
May13 |
120731 |
892.00 |
892.25 |
886.25 |
886.25 |
-2.75 |
1,123 |
10,681 |
+436 |
Total Volume and Open Interest |
223,162 |
564,798 |
-3,447 |
Ethanol(CBOT) |
Jul12 |
120705 |
2.417 |
2.419 |
2.388 |
2.398 |
+0.044 |
15 |
82 |
-53 |
Aug12 |
120731 |
2.592 |
2.630 |
2.590 |
2.630 |
+0.017 |
115 |
315 |
-34 |
Sep12 |
120731 |
2.610 |
2.610 |
2.567 |
2.589 |
-0.002 |
398 |
1,522 |
+45 |
Oct12 |
120731 |
2.538 |
2.550 |
2.538 |
2.546 |
-0.009 |
67 |
1,596 |
-8 |
Nov12 |
120731 |
2.515 |
2.523 |
2.506 |
2.512 |
-0.023 |
27 |
1,516 |
+4 |
Dec12 |
120731 |
2.514 |
2.514 |
2.485 |
2.489 |
-0.026 |
105 |
1,554 |
+50 |
Jan13 |
120731 |
2.485 |
2.491 |
2.473 |
2.478 |
-0.026 |
58 |
1,519 |
+37 |
Feb13 |
120731 |
2.478 |
2.478 |
2.449 |
2.459 |
-0.020 |
106 |
1,179 |
-7 |
Total Volume and Open Interest |
968 |
12,204 |
+130 |
WTI Crude Oil(ICE) |
Sep12 |
120731 |
89.63 |
90.30 |
87.35 |
88.06 |
-1.72 |
44,069 |
63,198 |
-296 |
Oct12 |
120731 |
89.83 |
90.57 |
87.64 |
88.34 |
-1.72 |
14,207 |
37,798 |
+1,611 |
Nov12 |
120731 |
90.50 |
90.82 |
88.24 |
88.72 |
-1.73 |
9,392 |
22,043 |
+477 |
Dec12 |
120731 |
91.00 |
91.33 |
88.52 |
89.20 |
-1.71 |
13,442 |
92,156 |
-271 |
Jan13 |
120731 |
91.37 |
91.37 |
89.25 |
89.67 |
-1.68 |
3,314 |
17,657 |
+162 |
Feb13 |
120731 |
90.53 |
90.70 |
89.69 |
90.04 |
-1.63 |
2,178 |
9,602 |
+430 |
Mar13 |
120731 |
90.28 |
90.28 |
90.28 |
90.28 |
-1.60 |
2,933 |
10,389 |
+543 |
Apr13 |
120731 |
90.12 |
90.40 |
90.08 |
90.40 |
-1.56 |
1,553 |
3,661 |
+98 |
May13 |
120731 |
90.45 |
90.45 |
90.45 |
90.45 |
-1.54 |
2,005 |
4,349 |
+832 |
Jun13 |
120731 |
91.77 |
91.77 |
90.08 |
90.47 |
-1.52 |
3,697 |
26,706 |
+403 |
Jul13 |
120731 |
90.48 |
90.48 |
90.48 |
90.48 |
-1.49 |
726 |
2,335 |
+88 |
Aug13 |
120731 |
90.45 |
90.45 |
90.45 |
90.45 |
-1.45 |
584 |
3,215 |
-20 |
Sep13 |
120731 |
90.42 |
90.42 |
90.42 |
90.42 |
-1.41 |
372 |
7,409 |
+57 |
Oct13 |
120731 |
90.37 |
90.37 |
90.37 |
90.37 |
-1.37 |
406 |
1,739 |
+15 |
Nov13 |
120731 |
90.32 |
90.32 |
90.32 |
90.32 |
-1.34 |
266 |
3,171 |
-116 |
Dec13 |
120731 |
91.60 |
91.60 |
89.76 |
90.24 |
-1.32 |
5,021 |
54,488 |
+519 |
Total Volume and Open Interest |
106,269 |
439,428 |
+4,103 |
US Dollar Index(ICE) |
Sep12 |
120731 |
82.865 |
82.935 |
82.560 |
82.710 |
-0.158 |
34,353 |
66,586 |
-1,079 |
Dec12 |
120731 |
83.005 |
83.255 |
83.005 |
83.030 |
-0.188 |
22 |
713 |
+1 |
Mar13 |
120731 |
83.420 |
83.420 |
83.420 |
83.420 |
-0.188 |
|
|
|
Total Volume and Open Interest |
34,375 |
67,299 |
-1,078 |
Australian Dollar(CME) |
Sep12 |
120731 |
104.46 |
104.92 |
104.42 |
104.68 |
+0.11 |
153,919 |
140,376 |
+4,928 |
Dec12 |
120731 |
104.00 |
104.10 |
103.67 |
103.86 |
+0.11 |
74 |
827 |
-26 |
Mar13 |
120731 |
103.10 |
103.10 |
102.98 |
103.10 |
+0.12 |
0 |
4 |
+0 |
Total Volume and Open Interest |
153,993 |
141,210 |
+4,902 |
British Pound(CME) |
Sep12 |
120731 |
157.05 |
157.29 |
156.25 |
156.81 |
-0.26 |
136,577 |
115,232 |
-4,454 |
Dec12 |
120731 |
157.13 |
157.13 |
156.35 |
156.80 |
-0.26 |
89 |
305 |
+14 |
Mar13 |
120731 |
156.80 |
157.06 |
156.80 |
156.80 |
-0.26 |
0 |
47 |
+0 |
Total Volume and Open Interest |
136,666 |
115,591 |
-4,440 |
Canadian Dollar(CME) |
Sep12 |
120731 |
99.70 |
99.87 |
99.47 |
99.62 |
-0.09 |
106,829 |
92,591 |
+2,970 |
Dec12 |
120731 |
99.50 |
99.65 |
99.25 |
99.42 |
-0.08 |
877 |
7,862 |
-21 |
Mar13 |
120731 |
99.19 |
99.28 |
99.19 |
99.19 |
-0.09 |
9 |
1,609 |
+5 |
Jun13 |
120731 |
98.97 |
99.08 |
98.97 |
98.97 |
-0.11 |
0 |
350 |
-5 |
Total Volume and Open Interest |
107,718 |
102,462 |
+2,949 |
Japanese Yen(CME) |
Sep12 |
120731 |
127.97 |
128.20 |
127.77 |
128.07 |
+0.05 |
86,821 |
141,645 |
-2,400 |
Dec12 |
120731 |
128.02 |
128.28 |
128.00 |
128.22 |
+0.05 |
175 |
954 |
+55 |
Mar13 |
120731 |
128.39 |
128.39 |
128.34 |
128.39 |
+0.05 |
0 |
31 |
+0 |
Total Volume and Open Interest |
86,997 |
142,635 |
-2,344 |
Swiss Franc(CME) |
Sep12 |
120731 |
102.13 |
102.77 |
102.09 |
102.57 |
+0.39 |
58,947 |
59,273 |
-1,514 |
Dec12 |
120731 |
102.47 |
102.94 |
102.47 |
102.87 |
+0.40 |
11 |
196 |
-4 |
Mar13 |
120731 |
103.18 |
103.18 |
102.75 |
103.18 |
+0.43 |
0 |
2 |
+0 |
Total Volume and Open Interest |
58,958 |
59,471 |
-1,518 |
EuroFX(CME) |
Sep12 |
120731 |
122.65 |
123.38 |
122.56 |
123.13 |
+0.44 |
348,129 |
309,351 |
-4,482 |
Dec12 |
120731 |
122.90 |
123.48 |
122.75 |
123.29 |
+0.44 |
1,610 |
4,282 |
+697 |
Mar13 |
120731 |
123.45 |
123.45 |
123.02 |
123.45 |
+0.43 |
13 |
91 |
-9 |
Total Volume and Open Interest |
349,752 |
314,254 |
-3,794 |
Mexican Peso(CME) |
Aug12 |
120731 |
750.0 |
752.0 |
750.0 |
750.0 |
-2.0 |
1 |
0 |
+0 |
Sep12 |
120731 |
750.2 |
753.0 |
746.5 |
747.8 |
-2.0 |
40,631 |
162,164 |
-1,850 |
Total Volume and Open Interest |
40,682 |
162,857 |
-1,800 |
Brazilian Real(CME) |
Aug12 |
120731 |
487.20 |
491.45 |
487.20 |
487.20 |
-4.25 |
77 |
1,024 |
-3 |
Sep12 |
120731 |
488.60 |
488.60 |
483.45 |
485.60 |
-2.95 |
133 |
3,230 |
+89 |
Oct12 |
120731 |
482.35 |
486.60 |
482.35 |
483.20 |
-3.40 |
48 |
98 |
+48 |
Nov12 |
120731 |
481.05 |
484.70 |
481.05 |
481.05 |
-3.65 |
|
|
|
Total Volume and Open Interest |
258 |
16,735 |
+134 |
30-Year T-Bonds(CBOT) |
Sep12 |
120731 |
150~300 |
151~200 |
150~170 |
151~010 |
+0~010 |
533,196 |
627,041 |
-13,758 |
Dec12 |
120731 |
151~300 |
152~200 |
151~240 |
152~040 |
+0~010 |
1,308 |
4,884 |
-130 |
Mar13 |
120731 |
151~120 |
151~120 |
151~110 |
151~120 |
+0~010 |
0 |
3 |
+0 |
Total Volume and Open Interest |
534,504 |
631,928 |
-13,888 |
10-Year T-Notes(CBOT) |
Sep12 |
120731 |
134~175 |
134~280 |
134~130 |
134~210 |
+0~030 |
1,306,149 |
1,720,571 |
-45,219 |
Dec12 |
120731 |
133~175 |
133~275 |
133~155 |
133~205 |
+0~025 |
1,319 |
4,360 |
+1 |
Mar13 |
120731 |
132~255 |
132~255 |
132~230 |
132~255 |
+0~025 |
|
|
|
Total Volume and Open Interest |
1,307,468 |
1,724,931 |
-45,218 |
5-Year T-Notes(CBOT) |
Sep12 |
120731 |
124~091 |
124~113 |
124~087 |
124~100 |
+0~010 |
576,106 |
1,155,128 |
-13,248 |
Dec12 |
120731 |
124~058 |
124~076 |
124~053 |
124~064 |
+0~011 |
1,169 |
5,758 |
+864 |
Mar13 |
120731 |
123~112 |
123~112 |
123~101 |
123~112 |
+0~011 |
|
|
|
Total Volume and Open Interest |
577,275 |
1,160,886 |
-12,384 |
2 Year T-Notes(CBOT) |
Sep12 |
120731 |
110~039 |
110~042 |
110~037 |
110~039 |
+0~001 |
218,817 |
1,031,965 |
+1,229 |
Dec12 |
120731 |
110~039 |
110~044 |
110~039 |
110~040 |
+0~001 |
2,725 |
26,815 |
+1,485 |
Mar13 |
120731 |
109~106 |
109~106 |
109~105 |
109~106 |
+0~001 |
|
|
|
Total Volume and Open Interest |
221,542 |
1,058,780 |
+2,714 |
Eurodollars(CME) |
Sep12 |
120731 |
99.625 |
99.630 |
99.610 |
99.615 |
-0.005 |
135,281 |
924,150 |
-3,532 |
Dec12 |
120731 |
99.635 |
99.645 |
99.620 |
99.630 |
-0.005 |
179,706 |
995,320 |
+11,835 |
Mar13 |
120731 |
99.630 |
99.640 |
99.620 |
99.625 |
-0.005 |
169,540 |
694,978 |
-5,883 |
Jun13 |
120731 |
99.610 |
99.625 |
99.600 |
99.610 |
unch |
166,043 |
672,944 |
-8,181 |
Sep13 |
120731 |
99.590 |
99.600 |
99.575 |
99.585 |
unch |
182,253 |
690,083 |
+2,353 |
Dec13 |
120731 |
99.560 |
99.570 |
99.545 |
99.555 |
unch |
147,532 |
662,263 |
-3,886 |
Mar14 |
120731 |
99.535 |
99.555 |
99.525 |
99.535 |
+0.005 |
156,043 |
590,096 |
-7,067 |
Jun14 |
120731 |
99.500 |
99.520 |
99.490 |
99.500 |
+0.005 |
140,284 |
456,408 |
-8,815 |
Sep14 |
120731 |
99.450 |
99.475 |
99.440 |
99.455 |
+0.010 |
97,987 |
366,191 |
-772 |
Dec14 |
120731 |
99.380 |
99.410 |
99.375 |
99.390 |
+0.015 |
97,338 |
345,570 |
+2,020 |
Mar15 |
120731 |
99.325 |
99.355 |
99.310 |
99.330 |
+0.015 |
88,174 |
309,359 |
-1,657 |
Jun15 |
120731 |
0.921 |
0.961 |
0.911 |
0.936 |
+0.020 |
115,423 |
269,779 |
+12,099 |
Sep15 |
120731 |
0.806 |
0.851 |
0.796 |
0.821 |
+0.020 |
73,147 |
230,780 |
+703 |
Dec15 |
120731 |
0.666 |
0.716 |
0.656 |
0.686 |
+0.020 |
54,208 |
165,398 |
+1,469 |
Mar16 |
120731 |
0.541 |
0.596 |
0.531 |
0.561 |
+0.020 |
42,287 |
92,994 |
+2,010 |
Jun16 |
120731 |
0.406 |
0.461 |
0.396 |
0.426 |
+0.020 |
45,348 |
104,509 |
+426 |
Sep16 |
120731 |
0.266 |
0.316 |
0.256 |
0.281 |
+0.015 |
27,997 |
77,968 |
+659 |
Dec16 |
120731 |
0.116 |
0.166 |
0.101 |
0.126 |
+0.015 |
36,601 |
84,267 |
+9,284 |
Total Volume and Open Interest |
2,039,027 |
7,952,409 |
+16,988 |
30 Day Federal Funds(CBOT) |
Jul12 |
120731 |
99.845 |
99.845 |
99.840 |
99.842 |
+0.003 |
471 |
68,189 |
+95 |
Aug12 |
120731 |
99.860 |
99.865 |
99.855 |
99.860 |
unch |
3,182 |
56,424 |
+2,171 |
Sep12 |
120731 |
99.865 |
99.870 |
99.860 |
99.860 |
unch |
2,645 |
43,978 |
+905 |
Oct12 |
120731 |
99.875 |
99.875 |
99.865 |
99.865 |
unch |
1,733 |
55,853 |
-46 |
Nov12 |
120731 |
99.875 |
99.880 |
99.865 |
99.870 |
unch |
1,199 |
40,179 |
+169 |
Dec12 |
120731 |
99.880 |
99.885 |
99.875 |
99.875 |
unch |
1,609 |
26,340 |
-129 |
Total Volume and Open Interest |
27,067 |
500,115 |
+308 |
30 Day Fed Funds(e-CBOT) |
3-Mth Euro-Yen(CME) |
Sep12 |
120731 |
99.705 |
99.705 |
99.705 |
99.705 |
unch |
|
|
|
Dec12 |
120731 |
99.730 |
99.730 |
99.730 |
99.730 |
unch |
|
|
|
Mar13 |
120731 |
99.735 |
99.735 |
99.735 |
99.735 |
unch |
|
|
|
Jun13 |
120731 |
99.808 |
99.808 |
99.808 |
99.808 |
unch |
|
|
|
Sep13 |
120731 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Dec13 |
120731 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Mar14 |
120731 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Jun14 |
120731 |
99.630 |
99.630 |
99.630 |
99.630 |
unch |
|
|
|
Sep14 |
120731 |
99.490 |
99.490 |
99.490 |
99.490 |
unch |
|
|
|
Dec14 |
120731 |
99.620 |
99.620 |
99.620 |
99.620 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep12 |
120731 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
1 |
1,644 |
+1 |
Dec12 |
120731 |
99.73 |
99.73 |
99.73 |
99.73 |
unch |
0 |
660 |
+0 |
Mar13 |
120731 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
183 |
+0 |
Jun13 |
120731 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
201 |
+0 |
Sep13 |
120731 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
305 |
+0 |
Dec13 |
120731 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
384 |
+0 |
Mar14 |
120731 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
344 |
+0 |
Jun14 |
120731 |
99.63 |
99.63 |
99.63 |
99.63 |
unch |
|
|
|
Total Volume and Open Interest |
3 |
3,725 |
+3 |
Japanese Gov't Bonds(SGX) |
Sep12 |
120731 |
144.08 |
144.22 |
143.96 |
144.13 |
+0.04 |
1,702 |
21,698 |
+186 |
Dec12 |
120731 |
143.32 |
143.32 |
143.32 |
143.32 |
+0.04 |
0 |
7 |
+0 |
Mar13 |
120731 |
141.23 |
141.23 |
141.23 |
141.23 |
+0.04 |
|
|
|
Total Volume and Open Interest |
1,702 |
21,705 |
+186 |
Euro-Bund(EUREX) |
Sep12 |
120731 |
143.33 |
144.62 |
143.29 |
144.57 |
+1.18 |
777,594 |
910,128 |
+8,786 |
Dec12 |
120731 |
141.93 |
142.84 |
141.93 |
142.82 |
+1.17 |
2,518 |
3,203 |
+386 |
Mar13 |
120731 |
142.82 |
142.82 |
142.82 |
142.82 |
+1.09 |
|
|
|
Total Volume and Open Interest |
780,112 |
913,331 |
+9,172 |
Euro-Bobl(EUREX) |
Sep12 |
120731 |
127.35 |
127.85 |
127.32 |
127.75 |
+0.43 |
453,622 |
617,364 |
-3,569 |
Dec12 |
120731 |
125.92 |
126.16 |
125.92 |
126.10 |
+0.41 |
38 |
2,875 |
+37 |
Mar13 |
120731 |
126.10 |
126.10 |
126.10 |
126.10 |
+0.41 |
|
|
|
Total Volume and Open Interest |
453,660 |
620,239 |
-3,532 |
3-Mth Euribor(EUREX) |
Sep12 |
120731 |
99.720 |
99.720 |
99.720 |
99.720 |
+0.005 |
100 |
3,268 |
+100 |
Dec12 |
120731 |
99.750 |
99.750 |
99.740 |
99.740 |
-0.005 |
0 |
1,295 |
+0 |
Mar13 |
120731 |
99.730 |
99.730 |
99.730 |
99.730 |
-0.010 |
0 |
1,173 |
+0 |
Total Volume and Open Interest |
175 |
7,081 |
+25 |
Long Gilt(LIFFE) |
Sep12 |
120731 |
121~05 |
121~31 |
121~01 |
121~28 |
+0~25 |
114,536 |
363,837 |
-6,361 |
Dec12 |
120731 |
119~30 |
120~26 |
119~30 |
120~26 |
+0~25 |
19 |
120 |
+50 |
Total Volume and Open Interest |
114,555 |
363,957 |
-6,311 |
3-Mth Short Sterling(LIFFE) |
Sep12 |
120731 |
99.38 |
99.42 |
99.38 |
99.41 |
+0.02 |
35,763 |
387,822 |
-4,913 |
Dec12 |
120731 |
99.45 |
99.48 |
99.43 |
99.48 |
+0.03 |
40,483 |
337,403 |
+7,070 |
Mar13 |
120731 |
99.49 |
99.53 |
99.47 |
99.52 |
+0.03 |
33,389 |
323,325 |
+1,532 |
Jun13 |
120731 |
99.49 |
99.53 |
99.47 |
99.52 |
+0.03 |
35,937 |
307,803 |
-2,918 |
Sep13 |
120731 |
99.48 |
99.52 |
99.46 |
99.51 |
+0.03 |
46,389 |
396,831 |
+386 |
Dec13 |
120731 |
99.46 |
99.50 |
99.43 |
99.48 |
+0.03 |
39,409 |
231,594 |
+257 |
Total Volume and Open Interest |
347,111 |
2,682,144 |
+8,818 |
3-Mth Euribor(LIFFE) |
Sep12 |
120731 |
99.720 |
99.735 |
99.710 |
99.720 |
+0.005 |
161,349 |
546,181 |
-8,463 |
Dec12 |
120731 |
99.745 |
99.760 |
99.730 |
99.740 |
-0.005 |
179,767 |
538,182 |
+1,688 |
Mar13 |
120731 |
99.745 |
99.755 |
99.720 |
99.730 |
-0.010 |
117,568 |
435,219 |
+8,005 |
Total Volume and Open Interest |
1,117,142 |
3,505,882 |
+10,761 |
3-Mth Aus T-Bills(SFE) |
Sep12 |
120731 |
96.56 |
96.61 |
96.55 |
96.59 |
+0.02 |
24,896 |
164,403 |
+5,698 |
Dec12 |
120731 |
96.78 |
96.85 |
96.75 |
96.80 |
+0.02 |
46,462 |
189,663 |
+1,772 |
Mar13 |
120731 |
96.93 |
96.98 |
96.89 |
96.93 |
+0.01 |
21,442 |
118,963 |
-1,334 |
Jun13 |
120731 |
96.92 |
97.00 |
96.90 |
96.94 |
+0.01 |
9,520 |
91,169 |
+619 |
Sep13 |
120731 |
96.86 |
96.93 |
96.83 |
96.88 |
+0.01 |
4,039 |
54,322 |
-1,176 |
Dec13 |
120731 |
96.78 |
96.86 |
96.78 |
96.80 |
+0.02 |
2,393 |
43,102 |
+581 |
Mar14 |
120731 |
96.73 |
96.82 |
96.73 |
96.75 |
+0.02 |
1,474 |
26,442 |
-54 |
Jun14 |
120731 |
96.70 |
96.78 |
96.69 |
96.69 |
+0.02 |
955 |
14,519 |
+442 |
Sep14 |
120731 |
96.64 |
96.74 |
96.64 |
96.64 |
+0.02 |
5 |
1,936 |
+0 |
Dec14 |
120731 |
96.58 |
96.58 |
96.58 |
96.58 |
+0.03 |
0 |
396 |
+0 |
Total Volume and Open Interest |
111,186 |
704,964 |
+6,548 |
10-Year Aus T-Bonds(SFE) |
Sep12 |
120731 |
96.97 |
97.06 |
96.96 |
97.00 |
+0.02 |
80,293 |
404,515 |
+7,617 |
Dec12 |
120731 |
97.00 |
97.00 |
97.00 |
97.00 |
+0.02 |
|
|
|
Total Volume and Open Interest |
80,293 |
404,515 |
+7,617 |
3-Year Aus T-Bonds(SFE) |
Sep12 |
120731 |
97.45 |
97.55 |
97.43 |
97.48 |
+0.02 |
303,572 |
554,877 |
-2,100 |
Dec12 |
120731 |
97.48 |
97.48 |
97.48 |
97.48 |
+0.02 |
|
|
|
Total Volume and Open Interest |
303,572 |
554,877 |
-2,100 |
Gold(CMX) |
Aug12 |
120731 |
1621.1 |
1627.5 |
1610.0 |
1610.5 |
-9.2 |
197,976 |
39,884 |
-40,860 |
Oct12 |
120731 |
1622.8 |
1629.3 |
1611.9 |
1612.4 |
-9.3 |
15,368 |
27,992 |
+2,476 |
Dec12 |
120731 |
1625.6 |
1631.6 |
1614.2 |
1614.6 |
-9.4 |
118,267 |
237,346 |
+32,621 |
Feb13 |
120731 |
1629.0 |
1631.3 |
1616.4 |
1616.7 |
-9.4 |
1,398 |
21,909 |
+9 |
Apr13 |
120731 |
1627.0 |
1627.0 |
1618.7 |
1618.7 |
-9.4 |
380 |
16,692 |
-67 |
Jun13 |
120731 |
1627.3 |
1627.3 |
1620.6 |
1620.6 |
-9.4 |
394 |
19,775 |
+85 |
Aug13 |
120731 |
1630.0 |
1630.0 |
1622.5 |
1622.5 |
-9.4 |
393 |
3,492 |
+290 |
Oct13 |
120731 |
1624.7 |
1624.7 |
1624.7 |
1624.7 |
-9.4 |
105 |
1,227 |
+100 |
Dec13 |
120731 |
1637.9 |
1639.3 |
1626.8 |
1626.8 |
-9.4 |
25 |
9,389 |
+18 |
Feb14 |
120731 |
1629.1 |
1629.1 |
1629.1 |
1629.1 |
-9.5 |
1 |
4 |
-1 |
Apr14 |
120731 |
1631.5 |
1631.5 |
1631.5 |
1631.5 |
-9.5 |
0 |
2 |
+0 |
Jun14 |
120731 |
1634.0 |
1634.0 |
1634.0 |
1634.0 |
-9.5 |
76 |
8,025 |
+76 |
Total Volume and Open Interest |
335,338 |
418,009 |
-5,045 |
Silver(CMX) |
Sep12 |
120731 |
2812.5 |
2833.5 |
2786.5 |
2791.4 |
-11.9 |
34,317 |
59,636 |
-974 |
Dec12 |
120731 |
2821.0 |
2841.0 |
2795.5 |
2799.4 |
-12.0 |
1,472 |
29,111 |
+97 |
Mar13 |
120731 |
2832.0 |
2832.0 |
2805.4 |
2805.4 |
-12.0 |
230 |
3,765 |
+35 |
May13 |
120731 |
2810.0 |
2810.0 |
2807.4 |
2807.4 |
-11.9 |
35 |
2,782 |
+13 |
Jul13 |
120731 |
2813.0 |
2813.0 |
2808.7 |
2808.7 |
-11.9 |
162 |
4,062 |
+36 |
Sep13 |
120731 |
2830.5 |
2830.5 |
2809.5 |
2809.5 |
-11.9 |
25 |
1,751 |
+20 |
Dec13 |
120731 |
2829.0 |
2829.0 |
2810.3 |
2810.3 |
-11.9 |
65 |
11,663 |
+7 |
Total Volume and Open Interest |
36,521 |
121,318 |
-842 |
Platinum(NYMEX) |
Oct12 |
120731 |
1418.8 |
1434.6 |
1413.9 |
1416.9 |
+5.1 |
5,293 |
49,560 |
+133 |
Jan13 |
120731 |
1422.0 |
1437.0 |
1418.0 |
1420.1 |
+4.9 |
223 |
2,799 |
+202 |
Apr13 |
120731 |
1429.2 |
1429.2 |
1423.1 |
1423.1 |
+4.9 |
2 |
26 |
+0 |
Jul13 |
120731 |
1424.1 |
1424.1 |
1424.1 |
1424.1 |
+4.9 |
0 |
1 |
+0 |
Total Volume and Open Interest |
5,521 |
52,394 |
+301 |
Palladium(NYMEX) |
Sep12 |
120731 |
589.55 |
594.10 |
586.70 |
590.55 |
+2.20 |
2,366 |
22,240 |
-180 |
Dec12 |
120731 |
591.85 |
594.80 |
589.75 |
592.40 |
+2.15 |
107 |
1,398 |
-2 |
Mar13 |
120731 |
593.35 |
593.35 |
593.35 |
593.35 |
+2.15 |
|
|
|
Total Volume and Open Interest |
2,478 |
23,643 |
-182 |
Copper(CMX) |
Sep12 |
120731 |
342.20 |
345.70 |
341.10 |
341.75 |
+0.15 |
48,826 |
80,063 |
+564 |
Dec12 |
120731 |
343.45 |
346.75 |
342.35 |
342.90 |
+0.05 |
6,486 |
41,642 |
+916 |
Mar13 |
120731 |
345.80 |
347.30 |
343.55 |
344.00 |
+0.05 |
599 |
8,028 |
+265 |
May13 |
120731 |
346.30 |
346.30 |
344.60 |
344.60 |
unch |
14 |
1,809 |
+1 |
Jul13 |
120731 |
348.30 |
348.40 |
344.30 |
344.90 |
-0.25 |
24 |
873 |
+5 |
Total Volume and Open Interest |
56,809 |
141,898 |
+1,203 |
DJIA Index(CBOT) |
Sep12 |
120731 |
13010 |
13056 |
12935 |
12949 |
-52 |
391 |
11,212 |
-39 |
Dec12 |
120731 |
12937 |
12937 |
12868 |
12868 |
-52 |
0 |
28 |
+0 |
Mar13 |
120731 |
12794 |
12853 |
12794 |
12794 |
-59 |
|
|
|
Jun13 |
120731 |
12718 |
12777 |
12718 |
12718 |
-59 |
|
|
|
Total Volume and Open Interest |
391 |
11,240 |
-39 |
E-mini DJIA Index(CBOT) |
Sep12 |
120731 |
12999 |
13056 |
12933 |
12949 |
-52 |
151,369 |
93,770 |
+6,051 |
Dec12 |
120731 |
12973 |
12973 |
12868 |
12868 |
-52 |
31 |
170 |
+16 |
Mar13 |
120731 |
12794 |
12794 |
12794 |
12794 |
-59 |
0 |
2 |
+0 |
Jun13 |
120731 |
12718 |
12718 |
12718 |
12718 |
-59 |
0 |
38 |
+0 |
Total Volume and Open Interest |
151,400 |
93,980 |
+6,067 |
S & P 500(CME) |
Sep12 |
120731 |
1379.60 |
1386.40 |
1371.00 |
1374.60 |
-5.90 |
24,756 |
220,684 |
-8,416 |
Dec12 |
120731 |
1373.80 |
1375.00 |
1364.80 |
1367.50 |
-5.80 |
82 |
11,265 |
+65 |
Mar13 |
120731 |
1360.60 |
1368.20 |
1358.00 |
1360.60 |
-5.90 |
0 |
619 |
+0 |
Jun13 |
120731 |
1353.70 |
1361.30 |
1351.10 |
1353.70 |
-5.90 |
0 |
19 |
+0 |
Total Volume and Open Interest |
24,838 |
232,587 |
-8,351 |
S & P 500 E-Mini(Globex) |
Sep12 |
120731 |
1380.00 |
1386.50 |
1371.00 |
1374.50 |
-6.00 |
2,495,356 |
2,786,322 |
-17,476 |
Dec12 |
120731 |
1372.75 |
1378.75 |
1364.25 |
1367.50 |
-5.75 |
2,307 |
21,281 |
+299 |
Total Volume and Open Interest |
2,498,064 |
2,809,016 |
-17,166 |
NASDAQ 100(CME) |
Sep12 |
120731 |
2637.50 |
2652.00 |
2633.00 |
2636.50 |
+0.70 |
1,115 |
8,964 |
-1,245 |
Dec12 |
120731 |
2629.00 |
2639.00 |
2626.00 |
2629.00 |
+0.70 |
0 |
7 |
+0 |
Mar13 |
120731 |
2623.50 |
2623.50 |
2622.80 |
2623.50 |
+0.70 |
|
|
|
Total Volume and Open Interest |
1,115 |
8,971 |
-1,245 |
NASDAQ 100 E-Mini(Globex) |
Sep12 |
120731 |
2637.00 |
2652.50 |
2631.00 |
2636.50 |
+0.70 |
284,847 |
357,784 |
+12,586 |
Dec12 |
120731 |
2634.80 |
2638.00 |
2628.30 |
2629.00 |
+0.70 |
31 |
306 |
+13 |
Total Volume and Open Interest |
284,878 |
358,099 |
+12,599 |
S & P Midcap 400(CME) |
Sep12 |
120731 |
937.00 |
944.50 |
935.00 |
938.60 |
-5.00 |
455 |
1,741 |
+255 |
Dec12 |
120731 |
934.70 |
939.70 |
934.70 |
934.70 |
-5.00 |
|
|
|
Mar13 |
120731 |
932.70 |
937.70 |
932.70 |
932.70 |
-5.00 |
|
|
|
Total Volume and Open Interest |
455 |
1,741 |
+255 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep12 |
120731 |
8615 |
8745 |
8585 |
8610 |
-25 |
5,027 |
30,994 |
+699 |
Dec12 |
120731 |
8570 |
8595 |
8570 |
8570 |
-25 |
0 |
6 |
+0 |
Total Volume and Open Interest |
5,027 |
31,000 |
+699 |
Nikkei 225(SGX) |
Sep12 |
120731 |
8605 |
8735 |
8575 |
8675 |
+75 |
106,326 |
197,181 |
+8,994 |
Dec12 |
120731 |
8530 |
8615 |
8530 |
8615 |
+75 |
9 |
10,603 |
+7 |
Mar13 |
120731 |
8600 |
8600 |
8600 |
8600 |
+75 |
0 |
48 |
+0 |
Total Volume and Open Interest |
106,554 |
215,627 |
+8,975 |
CAC 40(EURONEXT) |
Aug12 |
120731 |
3314.5 |
3337.0 |
3283.0 |
3292.0 |
-26.5 |
125,459 |
301,498 |
+7,104 |
Sep12 |
120731 |
3322.0 |
3327.0 |
3277.0 |
3285.5 |
-26.5 |
600 |
39,367 |
+213 |
Oct12 |
120731 |
3275.0 |
3275.0 |
3275.0 |
3275.0 |
-26.5 |
2 |
1 |
+0 |
Total Volume and Open Interest |
126,061 |
340,972 |
+7,282 |
Hang Seng Index(HKFE) |
Jul12 |
120730 |
19499 |
19579 |
19455 |
19547 |
+302 |
103,621 |
51,419 |
-22,459 |
Aug12 |
120731 |
19538 |
19820 |
19520 |
19714 |
+216 |
61,248 |
74,897 |
+15,054 |
Sep12 |
120731 |
19450 |
19720 |
19450 |
19623 |
+223 |
1,073 |
4,717 |
-16 |
Total Volume and Open Interest |
154,150 |
110,208 |
-10,734 |
DAX(EUREX) |
Sep12 |
120731 |
6810.5 |
6838.0 |
6755.0 |
6784.0 |
+1.5 |
183,129 |
158,235 |
-2,187 |
Dec12 |
120731 |
6810.0 |
6831.0 |
6757.0 |
6783.5 |
+1.5 |
309 |
9,752 |
+29 |
Mar13 |
120731 |
6803.0 |
6815.0 |
6767.5 |
6785.5 |
+1.5 |
52 |
799 |
+24 |
Total Volume and Open Interest |
183,490 |
168,786 |
-2,134 |
FT-SE 100(EURONEXT) |
Sep12 |
120731 |
5641.50 |
5667.00 |
5577.50 |
5606.00 |
-47.50 |
90,074 |
616,215 |
-2,797 |
Dec12 |
120731 |
5605.00 |
5619.00 |
5552.50 |
5575.50 |
-47.50 |
16 |
650 |
+0 |
Mar13 |
120731 |
5543.50 |
5543.50 |
5533.00 |
5533.00 |
-47.00 |
0 |
247 |
+0 |
Total Volume and Open Interest |
90,090 |
617,112 |
-2,797 |
SPI 200(SFE) |
Sep12 |
120731 |
4204.0 |
4252.0 |
4204.0 |
4227.0 |
+19.0 |
31,668 |
239,693 |
+3,030 |
Dec12 |
120731 |
4224.0 |
4224.0 |
4224.0 |
4224.0 |
+19.0 |
29 |
5,704 |
+2 |
Mar13 |
120731 |
4216.0 |
4216.0 |
4187.0 |
4187.0 |
+19.0 |
0 |
1,403 |
+0 |
Total Volume and Open Interest |
31,829 |
248,657 |
+2,861 |
GSCI(CME) |
Aug12 |
120731 |
640.25 |
645.70 |
634.50 |
635.00 |
-10.50 |
242 |
7,791 |
-72 |
Sep12 |
120731 |
633.40 |
644.00 |
633.00 |
633.40 |
-10.35 |
54 |
800 |
+51 |
Oct12 |
120731 |
634.50 |
644.75 |
633.50 |
634.50 |
-10.00 |
|
|
|
Total Volume and Open Interest |
296 |
8,591 |
-21 |
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. |
|
|