|
MRCI's End of Day Prices |
Daily Futures Price Listing Thu September 06, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep12 |
120906 |
1743.75 |
1751.75 |
1726.00 |
1744.50 |
-3.50 |
1,985 |
3,271 |
-1,030 |
Nov12 |
120906 |
1748.00 |
1753.75 |
1725.50 |
1747.00 |
-0.50 |
133,443 |
369,601 |
-820 |
Jan13 |
120906 |
1746.25 |
1751.25 |
1724.25 |
1745.75 |
-0.50 |
25,021 |
94,834 |
+592 |
Mar13 |
120906 |
1691.00 |
1694.50 |
1669.00 |
1691.25 |
-3.25 |
20,439 |
92,607 |
-319 |
May13 |
120906 |
1609.25 |
1614.00 |
1585.50 |
1612.75 |
-0.25 |
14,902 |
85,457 |
+694 |
Jul13 |
120906 |
1585.00 |
1586.50 |
1561.75 |
1585.25 |
-1.00 |
13,416 |
64,503 |
-1,084 |
Aug13 |
120906 |
1535.00 |
1541.00 |
1521.25 |
1540.50 |
-0.25 |
217 |
484 |
+69 |
Sep13 |
120906 |
1454.00 |
1462.25 |
1442.75 |
1459.25 |
-0.50 |
121 |
593 |
-20 |
Nov13 |
120906 |
1371.75 |
1382.75 |
1364.00 |
1378.25 |
+1.75 |
3,381 |
29,280 |
-284 |
Jan14 |
120906 |
1382.25 |
1382.75 |
1380.75 |
1382.75 |
+2.00 |
8 |
226 |
+0 |
Mar14 |
120906 |
1382.75 |
1382.75 |
1380.75 |
1382.75 |
+2.00 |
3 |
54 |
-1 |
May14 |
120906 |
1383.25 |
1383.25 |
1381.25 |
1383.25 |
+2.00 |
5 |
82 |
+2 |
Jul14 |
120906 |
1386.25 |
1386.25 |
1384.25 |
1386.25 |
+2.00 |
4 |
40 |
+0 |
Aug14 |
120906 |
1381.00 |
1381.00 |
1379.00 |
1381.00 |
+2.00 |
|
|
|
Total Volume and Open Interest |
213,004 |
742,721 |
-2,195 |
Soybean Meal(CBOT) |
Sep12 |
120906 |
533.40 |
536.20 |
527.50 |
531.80 |
-0.20 |
7,236 |
4,926 |
-3,750 |
Oct12 |
120906 |
526.00 |
530.30 |
519.70 |
528.30 |
+3.10 |
19,271 |
45,776 |
-1,243 |
Dec12 |
120906 |
526.00 |
529.80 |
519.50 |
528.10 |
+3.10 |
45,770 |
118,499 |
-154 |
Jan13 |
120906 |
520.60 |
525.80 |
515.50 |
524.30 |
+3.50 |
3,624 |
19,974 |
-212 |
Mar13 |
120906 |
497.30 |
503.40 |
493.00 |
502.10 |
+2.50 |
3,740 |
16,824 |
+335 |
May13 |
120906 |
464.10 |
469.00 |
457.00 |
469.00 |
+4.30 |
4,556 |
19,464 |
+264 |
Jul13 |
120906 |
452.40 |
458.10 |
448.10 |
457.80 |
+3.40 |
3,514 |
15,006 |
-570 |
Aug13 |
120906 |
435.20 |
444.50 |
435.20 |
444.30 |
+3.80 |
486 |
892 |
+70 |
Sep13 |
120906 |
411.00 |
419.10 |
411.00 |
417.80 |
+2.60 |
363 |
1,005 |
+48 |
Oct13 |
120906 |
386.80 |
386.80 |
384.20 |
386.80 |
+2.60 |
390 |
2,422 |
+125 |
Total Volume and Open Interest |
89,284 |
251,907 |
-5,083 |
Soybean Oil(CBOT) |
Sep12 |
120906 |
57.25 |
57.25 |
56.53 |
56.78 |
-0.58 |
11,854 |
4,957 |
-2,701 |
Oct12 |
120906 |
57.50 |
57.73 |
56.70 |
56.94 |
-0.59 |
11,699 |
45,047 |
-945 |
Dec12 |
120906 |
57.95 |
58.16 |
57.14 |
57.38 |
-0.59 |
59,134 |
184,944 |
+6,640 |
Jan13 |
120906 |
58.12 |
58.20 |
57.35 |
57.60 |
-0.60 |
8,234 |
34,916 |
+755 |
Mar13 |
120906 |
58.39 |
58.39 |
57.59 |
57.87 |
-0.60 |
5,906 |
24,557 |
-45 |
May13 |
120906 |
58.23 |
58.31 |
57.47 |
57.75 |
-0.56 |
5,359 |
15,136 |
-222 |
Jul13 |
120906 |
57.43 |
58.05 |
57.18 |
57.51 |
-0.54 |
4,811 |
13,841 |
-23 |
Aug13 |
120906 |
57.14 |
57.35 |
56.87 |
57.05 |
-0.49 |
572 |
1,810 |
-272 |
Sep13 |
120906 |
56.29 |
56.52 |
56.10 |
56.28 |
-0.43 |
196 |
1,630 |
+4 |
Oct13 |
120906 |
55.13 |
55.43 |
55.05 |
55.05 |
-0.38 |
431 |
2,821 |
+62 |
Total Volume and Open Interest |
109,173 |
337,865 |
+2,916 |
Canola(WCE) |
Nov12 |
120906 |
639.5 |
644.8 |
631.6 |
640.0 |
-1.0 |
8,809 |
130,627 |
+536 |
Jan13 |
120906 |
642.5 |
648.4 |
636.1 |
643.8 |
-0.9 |
2,734 |
54,944 |
+873 |
Mar13 |
120906 |
639.7 |
647.0 |
636.9 |
644.9 |
-1.2 |
1,333 |
17,859 |
+675 |
May13 |
120906 |
628.5 |
636.6 |
628.5 |
633.5 |
-0.5 |
218 |
19,416 |
+0 |
Jul13 |
120906 |
623.0 |
627.0 |
616.7 |
625.7 |
-0.3 |
239 |
3,774 |
-65 |
Total Volume and Open Interest |
13,740 |
229,912 |
+2,296 |
Corn(CBOT) |
Sep12 |
120906 |
792.00 |
800.25 |
787.25 |
797.25 |
+7.50 |
4,708 |
11,504 |
-1,873 |
Dec12 |
120906 |
792.50 |
802.00 |
788.00 |
798.50 |
+7.75 |
149,834 |
713,347 |
+2,103 |
Mar13 |
120906 |
796.00 |
805.25 |
792.00 |
801.50 |
+6.75 |
27,508 |
185,731 |
+1,032 |
May13 |
120906 |
792.50 |
801.00 |
788.50 |
797.25 |
+6.25 |
14,258 |
53,499 |
+1,151 |
Jul13 |
120906 |
779.50 |
788.00 |
776.25 |
784.50 |
+5.50 |
12,166 |
106,182 |
+781 |
Sep13 |
120906 |
683.25 |
698.00 |
678.75 |
695.75 |
+10.75 |
1,264 |
15,285 |
+267 |
Dec13 |
120906 |
656.00 |
662.25 |
652.00 |
660.50 |
+3.75 |
3,805 |
84,169 |
+878 |
Mar14 |
120906 |
664.00 |
670.00 |
664.00 |
668.75 |
+4.50 |
25 |
1,719 |
-3 |
May14 |
120906 |
672.75 |
676.50 |
670.25 |
675.25 |
+5.00 |
17 |
453 |
+5 |
Jul14 |
120906 |
670.75 |
675.75 |
670.75 |
675.75 |
+4.25 |
14 |
1,026 |
+3 |
Total Volume and Open Interest |
213,722 |
1,178,391 |
+4,405 |
Wheat(CBOT) |
Sep12 |
120906 |
846.75 |
872.25 |
845.75 |
872.00 |
+26.25 |
1,779 |
1,522 |
-706 |
Dec12 |
120906 |
868.50 |
894.50 |
867.50 |
891.75 |
+24.00 |
46,292 |
270,329 |
+904 |
Mar13 |
120906 |
882.25 |
905.75 |
880.00 |
903.75 |
+23.25 |
10,504 |
71,769 |
+2,121 |
May13 |
120906 |
885.25 |
906.00 |
881.00 |
904.25 |
+22.25 |
1,955 |
16,489 |
+573 |
Jul13 |
120906 |
853.75 |
868.50 |
851.00 |
864.25 |
+12.75 |
2,689 |
51,833 |
+613 |
Sep13 |
120906 |
856.25 |
869.00 |
852.50 |
865.75 |
+13.25 |
170 |
1,834 |
+51 |
Total Volume and Open Interest |
64,260 |
445,142 |
+3,789 |
Wheat(KCBT) |
Sep12 |
120906 |
874.00 |
888.00 |
874.00 |
887.50 |
+24.50 |
1,608 |
1,708 |
-2,015 |
Dec12 |
120906 |
888.00 |
913.75 |
886.50 |
911.50 |
+24.50 |
10,339 |
98,456 |
-540 |
Mar13 |
120906 |
900.00 |
925.00 |
900.00 |
923.00 |
+23.75 |
2,193 |
23,229 |
+503 |
May13 |
120906 |
900.75 |
923.50 |
896.50 |
920.75 |
+23.00 |
268 |
8,462 |
+34 |
Jul13 |
120906 |
875.50 |
890.00 |
875.50 |
884.00 |
+8.75 |
398 |
13,399 |
+83 |
Sep13 |
120906 |
879.00 |
890.75 |
879.00 |
883.50 |
+8.25 |
41 |
799 |
+26 |
Total Volume and Open Interest |
14,870 |
146,996 |
-1,895 |
Wheat(MGE) |
Sep12 |
120906 |
918.00 |
929.25 |
918.00 |
929.25 |
+15.75 |
132 |
48 |
-89 |
Dec12 |
120906 |
931.00 |
950.00 |
930.00 |
949.50 |
+19.75 |
2,874 |
27,234 |
-35 |
Mar13 |
120906 |
941.75 |
959.75 |
940.00 |
959.00 |
+19.50 |
531 |
7,617 |
+9 |
May13 |
120906 |
954.50 |
966.25 |
951.50 |
965.00 |
+18.50 |
385 |
1,733 |
+290 |
Jul13 |
120906 |
957.50 |
970.00 |
956.75 |
967.25 |
+16.50 |
275 |
635 |
+193 |
Total Volume and Open Interest |
4,364 |
40,009 |
+465 |
Oats(CBOT) |
Sep12 |
120906 |
386.50 |
386.50 |
381.00 |
386.00 |
+5.00 |
13 |
40 |
-11 |
Dec12 |
120906 |
388.50 |
394.50 |
387.00 |
391.00 |
+4.00 |
1,642 |
10,492 |
+87 |
Mar13 |
120906 |
388.00 |
394.00 |
385.75 |
391.25 |
+5.50 |
104 |
995 |
+44 |
May13 |
120906 |
390.50 |
390.50 |
385.25 |
390.50 |
+5.25 |
0 |
47 |
+0 |
Total Volume and Open Interest |
1,759 |
11,588 |
+120 |
Rough Rice(CBOT) |
Sep12 |
120906 |
14.54 |
14.68 |
14.38 |
14.38 |
-0.30 |
95 |
143 |
-62 |
Nov12 |
120906 |
14.91 |
14.97 |
14.61 |
14.62 |
-0.30 |
612 |
11,636 |
-18 |
Jan13 |
120906 |
15.14 |
15.15 |
14.93 |
14.94 |
-0.29 |
62 |
1,326 |
+6 |
Mar13 |
120906 |
15.20 |
15.42 |
15.19 |
15.20 |
-0.30 |
9 |
127 |
+7 |
Total Volume and Open Interest |
779 |
13,267 |
-66 |
Live Cattle(CME) |
Oct12 |
120906 |
126.330 |
126.480 |
125.785 |
126.050 |
-0.280 |
21,020 |
118,349 |
-1,392 |
Dec12 |
120906 |
129.050 |
129.300 |
128.500 |
129.200 |
-0.050 |
11,307 |
86,561 |
+2,676 |
Feb13 |
120906 |
132.350 |
132.750 |
132.130 |
132.735 |
+0.235 |
4,754 |
37,971 |
+1,107 |
Apr13 |
120906 |
136.000 |
136.300 |
135.700 |
136.285 |
+0.210 |
3,053 |
31,831 |
+810 |
Jun13 |
120906 |
132.400 |
132.600 |
132.150 |
132.575 |
+0.140 |
1,212 |
12,101 |
+77 |
Aug13 |
120906 |
132.450 |
132.700 |
132.150 |
132.450 |
+0.100 |
460 |
4,729 |
+226 |
Total Volume and Open Interest |
41,873 |
293,239 |
+3,510 |
Feeder Cattle(CME) |
Sep12 |
120906 |
145.000 |
145.400 |
144.400 |
144.630 |
-0.420 |
761 |
6,072 |
-131 |
Oct12 |
120906 |
147.200 |
147.630 |
145.935 |
146.250 |
-0.880 |
1,958 |
14,448 |
-180 |
Nov12 |
120906 |
148.550 |
148.880 |
147.535 |
147.825 |
-0.725 |
913 |
6,251 |
+168 |
Jan13 |
120906 |
150.400 |
150.685 |
149.500 |
149.825 |
-0.625 |
349 |
4,817 |
+15 |
Mar13 |
120906 |
153.050 |
153.130 |
152.075 |
152.400 |
-0.785 |
184 |
1,562 |
+57 |
Apr13 |
120906 |
154.325 |
154.400 |
153.400 |
153.400 |
-0.925 |
38 |
644 |
+3 |
May13 |
120906 |
155.050 |
155.650 |
154.650 |
154.650 |
-0.950 |
36 |
1,079 |
-2 |
Total Volume and Open Interest |
4,254 |
34,897 |
-56 |
Lean Hogs(CME) |
Oct12 |
120906 |
73.600 |
73.750 |
71.500 |
71.750 |
-1.885 |
17,891 |
86,699 |
-2,399 |
Dec12 |
120906 |
71.950 |
71.950 |
70.600 |
70.900 |
-0.985 |
12,362 |
66,054 |
+2,742 |
Feb13 |
120906 |
79.050 |
79.150 |
78.350 |
78.750 |
-0.300 |
4,329 |
33,066 |
+257 |
Apr13 |
120906 |
86.850 |
87.200 |
86.635 |
87.200 |
+0.350 |
2,040 |
23,296 |
-148 |
May13 |
120906 |
95.635 |
96.000 |
95.550 |
96.000 |
-0.200 |
40 |
1,005 |
+9 |
Jun13 |
120906 |
98.750 |
99.250 |
98.535 |
99.080 |
+0.330 |
950 |
16,014 |
-158 |
Jul13 |
120906 |
98.635 |
98.785 |
98.135 |
98.500 |
+0.100 |
77 |
3,938 |
-7 |
Aug13 |
120906 |
97.550 |
98.200 |
97.400 |
98.150 |
+0.550 |
124 |
3,194 |
+64 |
Total Volume and Open Interest |
37,966 |
235,417 |
+475 |
Class III Milk(CME) |
Sep12 |
120906 |
18.76 |
18.88 |
18.70 |
18.86 |
+0.08 |
200 |
4,804 |
-50 |
Oct12 |
120906 |
19.76 |
19.77 |
19.50 |
19.64 |
-0.12 |
280 |
5,344 |
+22 |
Nov12 |
120906 |
19.78 |
19.90 |
19.65 |
19.85 |
-0.03 |
120 |
4,074 |
+8 |
Dec12 |
120906 |
19.85 |
19.87 |
19.55 |
19.80 |
-0.07 |
65 |
3,570 |
-15 |
Jan13 |
120906 |
19.70 |
19.82 |
19.52 |
19.68 |
-0.14 |
44 |
1,400 |
+29 |
Total Volume and Open Interest |
838 |
25,613 |
+71 |
Cocoa(ICE) |
Sep12 |
120906 |
2735 |
2744 |
2735 |
2744 |
+42 |
3 |
43 |
-1 |
Dec12 |
120906 |
2656 |
2707 |
2656 |
2691 |
+37 |
14,795 |
103,885 |
-626 |
Mar13 |
120906 |
2670 |
2710 |
2664 |
2694 |
+34 |
2,801 |
41,807 |
+539 |
May13 |
120906 |
2694 |
2714 |
2669 |
2700 |
+35 |
590 |
20,109 |
-191 |
Jul13 |
120906 |
2693 |
2720 |
2675 |
2706 |
+34 |
161 |
13,019 |
-15 |
Sep13 |
120906 |
2700 |
2726 |
2696 |
2712 |
+33 |
26 |
5,320 |
-18 |
Dec13 |
120906 |
2692 |
2725 |
2692 |
2716 |
+29 |
36 |
6,466 |
+9 |
Total Volume and Open Interest |
18,420 |
198,410 |
-303 |
Coffee "C"(ICE) |
Sep12 |
120906 |
161.90 |
161.90 |
157.10 |
157.90 |
-2.55 |
14 |
87 |
-22 |
Dec12 |
120906 |
161.00 |
162.75 |
156.55 |
158.20 |
-2.40 |
12,303 |
90,793 |
+180 |
Mar13 |
120906 |
164.35 |
166.00 |
160.40 |
161.85 |
-2.45 |
3,362 |
30,031 |
+136 |
May13 |
120906 |
168.30 |
168.55 |
163.00 |
164.55 |
-2.40 |
868 |
8,658 |
+191 |
Jul13 |
120906 |
170.00 |
170.55 |
165.50 |
167.15 |
-2.35 |
173 |
5,461 |
+48 |
Sep13 |
120906 |
173.00 |
173.70 |
168.40 |
169.75 |
-2.35 |
73 |
1,870 |
+15 |
Total Volume and Open Interest |
16,846 |
138,853 |
+583 |
Orange Juice(ICE) |
Sep12 |
120906 |
135.75 |
136.50 |
135.30 |
135.30 |
+0.20 |
7 |
277 |
-9 |
Nov12 |
120906 |
125.55 |
126.70 |
123.60 |
125.05 |
+0.35 |
908 |
17,774 |
+181 |
Jan13 |
120906 |
125.20 |
125.20 |
123.00 |
124.85 |
+0.85 |
145 |
2,271 |
-88 |
Mar13 |
120906 |
124.70 |
125.45 |
124.70 |
125.10 |
-0.40 |
55 |
2,099 |
+9 |
May13 |
120906 |
126.60 |
126.60 |
126.60 |
126.60 |
-0.60 |
18 |
694 |
+10 |
Jul13 |
120906 |
128.05 |
128.05 |
128.05 |
128.05 |
-0.75 |
0 |
18 |
+0 |
Total Volume and Open Interest |
1,133 |
23,146 |
+103 |
Sugar #11(ICE) |
Oct12 |
120906 |
19.18 |
19.27 |
18.81 |
18.87 |
-0.14 |
61,204 |
274,237 |
-11,121 |
Mar13 |
120906 |
19.82 |
19.90 |
19.48 |
19.52 |
-0.21 |
37,378 |
224,246 |
+9,817 |
May13 |
120906 |
19.96 |
19.96 |
19.63 |
19.67 |
-0.16 |
10,073 |
49,092 |
+723 |
Jul13 |
120906 |
20.02 |
20.03 |
19.75 |
19.78 |
-0.14 |
6,664 |
82,954 |
-738 |
Oct13 |
120906 |
20.32 |
20.37 |
20.11 |
20.13 |
-0.14 |
4,654 |
45,272 |
-164 |
Mar14 |
120906 |
20.82 |
20.82 |
20.58 |
20.60 |
-0.13 |
1,729 |
27,350 |
-27 |
May14 |
120906 |
20.60 |
20.67 |
20.49 |
20.49 |
-0.14 |
295 |
8,150 |
+30 |
Jul14 |
120906 |
20.54 |
20.54 |
20.36 |
20.36 |
-0.15 |
162 |
5,814 |
-64 |
Total Volume and Open Interest |
122,879 |
728,205 |
-1,236 |
London Cocoa(LCE) |
Sep12 |
120906 |
1696 |
1730 |
1696 |
1718 |
+16 |
2,431 |
15,697 |
-1,498 |
Dec12 |
120906 |
1730 |
1748 |
1721 |
1735 |
+15 |
8,694 |
70,634 |
+454 |
Mar13 |
120906 |
1721 |
1737 |
1712 |
1725 |
+15 |
3,676 |
59,346 |
-154 |
May13 |
120906 |
1725 |
1740 |
1716 |
1729 |
+16 |
2,184 |
23,508 |
+194 |
Jul13 |
120906 |
1733 |
1745 |
1721 |
1734 |
+16 |
655 |
14,222 |
-8 |
Sep13 |
120906 |
1743 |
1750 |
1734 |
1738 |
+15 |
44 |
8,421 |
-161 |
Dec13 |
120906 |
1729 |
1748 |
1729 |
1737 |
+20 |
72 |
8,239 |
+149 |
Total Volume and Open Interest |
17,756 |
203,223 |
-1,024 |
London Sugar(LCE) |
Oct12 |
120906 |
556.80 |
556.80 |
545.40 |
545.90 |
-6.30 |
2,998 |
16,882 |
-1,697 |
Dec12 |
120906 |
553.80 |
553.90 |
545.00 |
545.50 |
-5.50 |
2,756 |
16,867 |
+480 |
Mar13 |
120906 |
546.20 |
546.50 |
539.00 |
540.20 |
-3.50 |
2,525 |
23,475 |
+884 |
May13 |
120906 |
548.10 |
548.10 |
541.40 |
542.40 |
-3.20 |
1,311 |
6,087 |
+151 |
Aug13 |
120906 |
547.90 |
549.00 |
541.10 |
542.40 |
-4.00 |
286 |
3,200 |
+28 |
Total Volume and Open Interest |
9,967 |
70,255 |
-52 |
Cotton(ICE) |
Oct12 |
120906 |
75.42 |
75.60 |
74.95 |
75.59 |
+0.70 |
39 |
306 |
-9 |
Dec12 |
120906 |
75.48 |
76.19 |
74.80 |
75.99 |
+0.64 |
15,869 |
125,650 |
-1,080 |
Mar13 |
120906 |
76.49 |
77.12 |
75.73 |
76.98 |
+0.66 |
2,676 |
39,820 |
+584 |
May13 |
120906 |
77.57 |
78.13 |
76.80 |
78.04 |
+0.62 |
512 |
6,483 |
+182 |
Jul13 |
120906 |
78.65 |
79.20 |
77.86 |
79.15 |
+0.60 |
259 |
6,906 |
+130 |
Oct13 |
120906 |
80.15 |
80.15 |
80.15 |
80.15 |
+0.61 |
0 |
3 |
+0 |
Total Volume and Open Interest |
19,830 |
182,616 |
+126 |
Lumber(CME) |
Sep12 |
120906 |
285.0 |
287.1 |
283.7 |
286.0 |
+2.6 |
385 |
820 |
-240 |
Nov12 |
120906 |
279.7 |
282.9 |
278.2 |
279.4 |
+1.5 |
785 |
6,254 |
-246 |
Jan13 |
120906 |
294.0 |
296.7 |
293.0 |
295.8 |
+2.7 |
48 |
1,533 |
+6 |
Mar13 |
120906 |
305.6 |
307.5 |
303.5 |
306.2 |
+2.0 |
20 |
452 |
+17 |
Total Volume and Open Interest |
1,238 |
9,086 |
-463 |
Crude Oil(NYM) |
Oct12 |
120906 |
96.00 |
97.71 |
94.59 |
95.53 |
+0.17 |
256,147 |
255,354 |
-7,972 |
Nov12 |
120906 |
96.31 |
98.00 |
94.92 |
95.85 |
+0.16 |
73,509 |
172,995 |
+9,667 |
Dec12 |
120906 |
96.60 |
98.30 |
95.25 |
96.16 |
+0.13 |
71,846 |
203,667 |
+1,008 |
Jan13 |
120906 |
96.92 |
98.52 |
95.73 |
96.59 |
+0.10 |
24,946 |
109,142 |
-3,546 |
Feb13 |
120906 |
97.71 |
99.00 |
96.18 |
97.00 |
+0.07 |
10,997 |
42,167 |
+283 |
Mar13 |
120906 |
97.63 |
99.33 |
96.45 |
97.32 |
+0.04 |
11,640 |
56,481 |
-1,492 |
Apr13 |
120906 |
98.20 |
99.35 |
96.92 |
97.49 |
+0.02 |
6,548 |
25,530 |
+206 |
May13 |
120906 |
98.11 |
99.22 |
97.03 |
97.54 |
+0.01 |
4,754 |
21,627 |
+13 |
Jun13 |
120906 |
98.47 |
99.30 |
96.69 |
97.46 |
-0.01 |
16,213 |
81,466 |
+1,038 |
Jul13 |
120906 |
98.77 |
98.92 |
97.29 |
97.29 |
-0.02 |
2,440 |
28,099 |
-359 |
Aug13 |
120906 |
98.39 |
98.39 |
97.00 |
97.06 |
-0.02 |
1,902 |
19,545 |
+362 |
Sep13 |
120906 |
97.30 |
98.12 |
96.76 |
96.76 |
-0.02 |
2,697 |
27,874 |
+333 |
Oct13 |
120906 |
96.45 |
96.45 |
96.45 |
96.45 |
-0.02 |
1,251 |
16,661 |
+229 |
Nov13 |
120906 |
97.00 |
97.00 |
96.16 |
96.16 |
-0.01 |
1,048 |
19,845 |
+47 |
Dec13 |
120906 |
96.21 |
97.50 |
95.14 |
95.87 |
unch |
19,880 |
156,944 |
+468 |
Jan14 |
120906 |
95.49 |
95.49 |
95.49 |
95.49 |
unch |
118 |
21,404 |
+29 |
Total Volume and Open Interest |
513,607 |
1,531,823 |
+729 |
e-miNY Crude Oil(NYM) |
Sep12 |
120820 |
96.375 |
96.550 |
95.025 |
95.975 |
-0.025 |
6,395 |
4,351 |
-17 |
Oct12 |
120906 |
96.075 |
97.725 |
94.575 |
95.525 |
+0.175 |
7,145 |
5,326 |
+42 |
Nov12 |
120906 |
96.200 |
97.875 |
94.950 |
95.850 |
+0.150 |
193 |
2,451 |
-30 |
Dec12 |
120906 |
96.450 |
98.250 |
95.375 |
96.150 |
+0.125 |
276 |
3,615 |
+7 |
Jan13 |
120906 |
98.600 |
98.600 |
96.600 |
96.600 |
+0.100 |
90 |
784 |
+75 |
Feb13 |
120906 |
98.950 |
98.950 |
97.000 |
97.000 |
+0.075 |
1 |
74 |
+1 |
Mar13 |
120906 |
97.325 |
97.325 |
97.325 |
97.325 |
+0.050 |
1 |
6 |
+0 |
Apr13 |
120906 |
98.375 |
98.375 |
97.500 |
97.500 |
+0.025 |
0 |
2 |
+0 |
May13 |
120906 |
97.550 |
97.550 |
97.550 |
97.550 |
+0.025 |
0 |
1 |
+0 |
Jun13 |
120906 |
97.450 |
97.450 |
97.450 |
97.450 |
-0.025 |
0 |
39 |
+0 |
Total Volume and Open Interest |
7,706 |
12,494 |
+95 |
Heating Oil(NYM) |
Oct12 |
120906 |
313.26 |
317.19 |
312.13 |
314.25 |
+2.49 |
64,536 |
97,895 |
+836 |
Nov12 |
120906 |
313.00 |
317.17 |
312.53 |
314.25 |
+2.29 |
23,135 |
54,231 |
+1,294 |
Dec12 |
120906 |
313.25 |
317.05 |
312.52 |
314.11 |
+2.16 |
17,619 |
53,428 |
-214 |
Jan13 |
120906 |
313.65 |
316.82 |
312.63 |
313.78 |
+2.00 |
6,779 |
32,651 |
-213 |
Feb13 |
120906 |
312.50 |
315.55 |
312.45 |
312.45 |
+1.88 |
1,727 |
11,532 |
+12 |
Mar13 |
120906 |
309.50 |
313.21 |
309.50 |
310.28 |
+1.80 |
2,714 |
24,361 |
+607 |
Apr13 |
120906 |
308.43 |
310.47 |
306.37 |
307.54 |
+1.70 |
1,852 |
23,356 |
+352 |
May13 |
120906 |
309.61 |
309.70 |
308.98 |
308.98 |
+1.63 |
559 |
10,303 |
-22 |
Jun13 |
120906 |
307.01 |
309.53 |
306.53 |
306.53 |
+1.58 |
1,004 |
11,598 |
+373 |
Jul13 |
120906 |
305.48 |
305.48 |
305.48 |
305.48 |
+1.58 |
5 |
2,711 |
+2 |
Aug13 |
120906 |
304.93 |
304.93 |
304.93 |
304.93 |
+1.54 |
14 |
1,241 |
+0 |
Sep13 |
120906 |
304.82 |
304.82 |
304.82 |
304.82 |
+1.51 |
138 |
1,157 |
+76 |
Oct13 |
120906 |
305.02 |
305.02 |
305.02 |
305.02 |
+1.49 |
26 |
511 |
+6 |
Nov13 |
120906 |
305.22 |
305.22 |
305.22 |
305.22 |
+1.48 |
2 |
569 |
+0 |
Total Volume and Open Interest |
120,149 |
330,184 |
+3,135 |
Gasoline(NYMEX) |
Oct12 |
120906 |
295.99 |
302.03 |
295.77 |
299.10 |
+4.12 |
57,688 |
105,918 |
-2,310 |
Nov12 |
120906 |
286.32 |
291.38 |
286.25 |
287.79 |
+2.45 |
27,051 |
50,051 |
+2,489 |
Dec12 |
120906 |
280.34 |
284.68 |
279.00 |
280.67 |
+1.49 |
18,943 |
52,943 |
+1,236 |
Jan13 |
120906 |
278.08 |
281.81 |
276.92 |
277.84 |
+1.24 |
8,844 |
22,744 |
+643 |
Feb13 |
120906 |
278.38 |
281.23 |
275.51 |
277.32 |
+1.19 |
3,992 |
9,993 |
-357 |
Mar13 |
120906 |
277.78 |
282.06 |
276.78 |
278.12 |
+1.14 |
2,467 |
12,182 |
+517 |
Apr13 |
120906 |
293.13 |
295.74 |
289.96 |
291.94 |
+1.11 |
680 |
7,133 |
+183 |
May13 |
120906 |
290.56 |
290.56 |
290.56 |
290.56 |
+1.07 |
904 |
3,133 |
-115 |
Jun13 |
120906 |
288.08 |
291.39 |
287.94 |
287.94 |
+1.00 |
1,607 |
6,714 |
-316 |
Jul13 |
120906 |
284.66 |
284.66 |
284.66 |
284.66 |
+1.00 |
84 |
1,100 |
-9 |
Total Volume and Open Interest |
122,429 |
283,824 |
+1,976 |
e-miNY RBOB Gasoline(NYM) |
Oct12 |
120906 |
299.10 |
299.10 |
299.10 |
299.10 |
+4.10 |
|
|
|
Nov12 |
120906 |
287.80 |
287.80 |
287.79 |
287.80 |
+2.50 |
|
|
|
Dec12 |
120906 |
280.70 |
280.70 |
280.67 |
280.70 |
+1.50 |
|
|
|
Jan13 |
120906 |
277.80 |
277.84 |
277.80 |
277.80 |
+1.20 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Oct12 |
120906 |
2.799 |
2.866 |
2.742 |
2.776 |
-0.019 |
126,230 |
207,466 |
-226 |
Nov12 |
120906 |
2.938 |
2.999 |
2.879 |
2.910 |
-0.027 |
53,917 |
219,270 |
+2,137 |
Dec12 |
120906 |
3.180 |
3.232 |
3.122 |
3.151 |
-0.029 |
28,360 |
80,398 |
+4,140 |
Jan13 |
120906 |
3.320 |
3.370 |
3.267 |
3.293 |
-0.031 |
27,404 |
174,189 |
+2,858 |
Feb13 |
120906 |
3.324 |
3.399 |
3.290 |
3.317 |
-0.030 |
4,351 |
32,031 |
+74 |
Mar13 |
120906 |
3.339 |
3.388 |
3.290 |
3.309 |
-0.031 |
7,858 |
58,697 |
+822 |
Apr13 |
120906 |
3.334 |
3.355 |
3.280 |
3.306 |
-0.031 |
8,477 |
77,960 |
+1,479 |
May13 |
120906 |
3.359 |
3.385 |
3.327 |
3.344 |
-0.028 |
1,954 |
19,588 |
+431 |
Jun13 |
120906 |
3.424 |
3.430 |
3.373 |
3.390 |
-0.028 |
660 |
15,772 |
+7 |
Jul13 |
120906 |
3.458 |
3.477 |
3.419 |
3.435 |
-0.027 |
965 |
16,352 |
+31 |
Aug13 |
120906 |
3.443 |
3.491 |
3.438 |
3.454 |
-0.028 |
543 |
10,848 |
+38 |
Sep13 |
120906 |
3.472 |
3.498 |
3.448 |
3.457 |
-0.028 |
477 |
9,283 |
-14 |
Oct13 |
120906 |
3.504 |
3.529 |
3.471 |
3.487 |
-0.027 |
3,116 |
44,919 |
+1,112 |
Nov13 |
120906 |
3.604 |
3.636 |
3.591 |
3.597 |
-0.028 |
362 |
20,836 |
+93 |
Dec13 |
120906 |
3.815 |
3.840 |
3.783 |
3.801 |
-0.029 |
322 |
18,326 |
+3 |
Jan14 |
120906 |
3.915 |
3.944 |
3.902 |
3.902 |
-0.029 |
1,089 |
32,464 |
+296 |
Total Volume and Open Interest |
270,849 |
1,101,920 |
+15,074 |
Brent Crude Oil(ICE) |
Oct12 |
120906 |
113.67 |
115.15 |
112.55 |
113.49 |
+0.40 |
216,624 |
185,057 |
-22,609 |
Nov12 |
120906 |
113.62 |
114.70 |
112.15 |
113.09 |
+0.39 |
133,511 |
213,529 |
+1,050 |
Dec12 |
120906 |
112.72 |
114.20 |
111.87 |
112.67 |
+0.39 |
111,749 |
161,936 |
+2,801 |
Jan13 |
120906 |
112.35 |
113.80 |
111.56 |
112.30 |
+0.38 |
23,702 |
66,407 |
+1,218 |
Feb13 |
120906 |
111.94 |
113.31 |
111.21 |
111.87 |
+0.35 |
10,905 |
38,847 |
+849 |
Mar13 |
120906 |
111.53 |
112.90 |
110.70 |
111.42 |
+0.33 |
10,860 |
37,117 |
-50 |
Apr13 |
120906 |
111.24 |
112.42 |
110.30 |
110.96 |
+0.31 |
4,364 |
20,063 |
+405 |
May13 |
120906 |
110.79 |
111.92 |
109.83 |
110.48 |
+0.29 |
4,679 |
19,949 |
+220 |
Jun13 |
120906 |
110.35 |
111.43 |
109.36 |
110.00 |
+0.28 |
22,210 |
59,248 |
-220 |
Jul13 |
120906 |
110.85 |
110.85 |
109.54 |
109.54 |
+0.26 |
3,910 |
19,949 |
+930 |
Aug13 |
120906 |
109.08 |
109.08 |
109.08 |
109.08 |
+0.25 |
2,616 |
23,751 |
+877 |
Sep13 |
120906 |
108.56 |
108.56 |
108.56 |
108.56 |
+0.23 |
3,748 |
27,941 |
+854 |
Oct13 |
120906 |
108.05 |
108.05 |
108.05 |
108.05 |
+0.22 |
2,969 |
23,126 |
+921 |
Nov13 |
120906 |
107.57 |
108.56 |
107.57 |
107.57 |
+0.20 |
1,378 |
15,920 |
+74 |
Total Volume and Open Interest |
583,270 |
1,172,075 |
-12,691 |
Gas Oil(ICE) |
Sep12 |
120906 |
978.50 |
992.50 |
978.50 |
990.75 |
+9.25 |
47,581 |
76,600 |
-6,311 |
Oct12 |
120906 |
982.25 |
993.00 |
978.25 |
991.00 |
+9.25 |
93,649 |
133,935 |
-2,661 |
Nov12 |
120906 |
978.25 |
990.50 |
975.50 |
988.50 |
+9.75 |
52,736 |
88,271 |
+3,157 |
Dec12 |
120906 |
974.25 |
985.75 |
970.75 |
983.75 |
+9.50 |
35,940 |
75,180 |
+1,895 |
Jan13 |
120906 |
971.50 |
982.00 |
967.00 |
980.50 |
+9.50 |
12,981 |
43,087 |
+1,950 |
Feb13 |
120906 |
967.00 |
977.50 |
966.75 |
976.00 |
+9.50 |
3,474 |
22,789 |
+113 |
Mar13 |
120906 |
961.75 |
972.00 |
959.00 |
970.75 |
+9.50 |
3,985 |
20,079 |
-85 |
Apr13 |
120906 |
956.50 |
965.25 |
953.50 |
965.25 |
+9.00 |
1,583 |
16,447 |
+40 |
May13 |
120906 |
952.75 |
959.75 |
948.00 |
959.75 |
+9.00 |
1,023 |
10,929 |
+181 |
Jun13 |
120906 |
947.00 |
957.00 |
943.75 |
955.50 |
+9.00 |
4,291 |
37,966 |
+449 |
Total Volume and Open Interest |
261,069 |
616,379 |
-941 |
Ethanol(CBOT) |
Sep12 |
120906 |
2.515 |
2.539 |
2.515 |
2.539 |
+0.011 |
41 |
89 |
-74 |
Oct12 |
120906 |
2.522 |
2.546 |
2.515 |
2.536 |
+0.014 |
171 |
1,199 |
+12 |
Nov12 |
120906 |
2.530 |
2.553 |
2.524 |
2.535 |
+0.016 |
94 |
1,620 |
+4 |
Dec12 |
120906 |
2.518 |
2.550 |
2.518 |
2.533 |
+0.026 |
41 |
1,760 |
+2 |
Jan13 |
120906 |
2.528 |
2.543 |
2.521 |
2.525 |
+0.022 |
33 |
1,301 |
+9 |
Feb13 |
120906 |
2.517 |
2.520 |
2.516 |
2.518 |
+0.027 |
7 |
1,211 |
+1 |
Mar13 |
120906 |
2.531 |
2.531 |
2.516 |
2.520 |
+0.025 |
15 |
1,681 |
+13 |
Apr13 |
120906 |
2.542 |
2.545 |
2.532 |
2.534 |
+0.023 |
5 |
493 |
+4 |
Total Volume and Open Interest |
431 |
11,246 |
-9 |
WTI Crude Oil(ICE) |
Oct12 |
120906 |
95.81 |
97.72 |
94.59 |
95.53 |
+0.17 |
44,067 |
57,605 |
-899 |
Nov12 |
120906 |
96.13 |
97.96 |
94.94 |
95.85 |
+0.16 |
12,858 |
48,065 |
+1,754 |
Dec12 |
120906 |
96.46 |
98.24 |
95.33 |
96.16 |
+0.13 |
18,671 |
91,660 |
-1,575 |
Jan13 |
120906 |
97.33 |
98.38 |
95.78 |
96.59 |
+0.10 |
6,433 |
26,263 |
+1,050 |
Feb13 |
120906 |
97.64 |
98.70 |
96.35 |
97.00 |
+0.07 |
3,241 |
14,060 |
-404 |
Mar13 |
120906 |
98.27 |
99.18 |
96.63 |
97.32 |
+0.04 |
3,887 |
16,244 |
-996 |
Apr13 |
120906 |
98.43 |
99.10 |
97.49 |
97.49 |
+0.02 |
2,742 |
5,155 |
-866 |
May13 |
120906 |
98.47 |
99.10 |
97.54 |
97.54 |
+0.01 |
1,336 |
6,543 |
+59 |
Jun13 |
120906 |
98.40 |
99.22 |
97.42 |
97.46 |
-0.01 |
2,696 |
37,784 |
+460 |
Jul13 |
120906 |
97.29 |
97.29 |
97.29 |
97.29 |
-0.02 |
410 |
2,675 |
-45 |
Aug13 |
120906 |
97.06 |
97.06 |
97.06 |
97.06 |
-0.02 |
350 |
3,829 |
+11 |
Sep13 |
120906 |
96.76 |
96.76 |
96.76 |
96.76 |
-0.02 |
585 |
8,113 |
+83 |
Oct13 |
120906 |
96.45 |
96.45 |
96.45 |
96.45 |
-0.02 |
253 |
2,571 |
+33 |
Nov13 |
120906 |
96.16 |
96.16 |
96.16 |
96.16 |
-0.01 |
234 |
3,945 |
-48 |
Dec13 |
120906 |
96.82 |
97.33 |
95.75 |
95.87 |
unch |
4,030 |
67,990 |
-1,446 |
Jan14 |
120906 |
95.49 |
95.49 |
95.49 |
95.49 |
unch |
10 |
3,324 |
+1 |
Total Volume and Open Interest |
102,920 |
480,607 |
-2,983 |
US Dollar Index(ICE) |
Sep12 |
120906 |
81.255 |
81.455 |
81.005 |
81.033 |
-0.202 |
12,608 |
63,199 |
+322 |
Dec12 |
120906 |
81.600 |
81.765 |
81.300 |
81.302 |
-0.248 |
568 |
1,809 |
+274 |
Mar13 |
120906 |
81.702 |
81.702 |
81.702 |
81.702 |
-0.247 |
|
|
|
Total Volume and Open Interest |
13,176 |
65,008 |
+596 |
Australian Dollar(CME) |
Sep12 |
120906 |
101.83 |
102.92 |
101.57 |
102.85 |
+1.04 |
168,029 |
180,571 |
-7,277 |
Dec12 |
120906 |
101.05 |
102.07 |
100.80 |
102.02 |
+1.03 |
6,745 |
8,650 |
+5,699 |
Mar13 |
120906 |
101.25 |
101.25 |
100.27 |
101.25 |
+0.98 |
0 |
5 |
+0 |
Total Volume and Open Interest |
174,780 |
189,241 |
-1,574 |
British Pound(CME) |
Sep12 |
120906 |
159.02 |
159.42 |
158.81 |
159.36 |
+0.32 |
112,806 |
123,686 |
+8,093 |
Dec12 |
120906 |
158.99 |
159.37 |
158.78 |
159.32 |
+0.32 |
7,900 |
9,906 |
+7,149 |
Mar13 |
120906 |
159.29 |
159.29 |
158.97 |
159.29 |
+0.32 |
34 |
109 |
+21 |
Total Volume and Open Interest |
120,740 |
133,755 |
+15,263 |
Canadian Dollar(CME) |
Sep12 |
120906 |
100.94 |
101.93 |
100.83 |
101.79 |
+0.87 |
106,147 |
152,825 |
+1,421 |
Dec12 |
120906 |
100.71 |
101.71 |
100.66 |
101.58 |
+0.87 |
7,363 |
16,203 |
+6,255 |
Mar13 |
120906 |
100.64 |
101.39 |
100.48 |
101.34 |
+0.86 |
22 |
1,625 |
+2 |
Jun13 |
120906 |
100.56 |
101.08 |
100.21 |
101.08 |
+0.87 |
28 |
473 |
+12 |
Total Volume and Open Interest |
113,560 |
171,278 |
+7,690 |
Japanese Yen(CME) |
Sep12 |
120906 |
127.55 |
127.58 |
126.52 |
126.81 |
-0.74 |
96,555 |
144,708 |
-8,113 |
Dec12 |
120906 |
127.63 |
127.68 |
126.64 |
126.92 |
-0.74 |
7,266 |
7,658 |
+4,509 |
Mar13 |
120906 |
127.06 |
127.81 |
127.06 |
127.06 |
-0.75 |
2 |
73 |
+2 |
Total Volume and Open Interest |
103,827 |
152,452 |
-3,598 |
Swiss Franc(CME) |
Sep12 |
120906 |
104.68 |
105.07 |
104.21 |
104.95 |
+0.29 |
42,336 |
54,765 |
-855 |
Dec12 |
120906 |
104.89 |
105.21 |
104.50 |
105.12 |
+0.27 |
772 |
1,182 |
+342 |
Mar13 |
120906 |
105.34 |
105.34 |
105.10 |
105.34 |
+0.24 |
0 |
2 |
+0 |
Total Volume and Open Interest |
43,108 |
55,949 |
-513 |
EuroFX(CME) |
Sep12 |
120906 |
126.04 |
126.54 |
125.62 |
126.48 |
+0.47 |
268,497 |
305,143 |
+113 |
Dec12 |
120906 |
126.18 |
126.67 |
125.76 |
126.61 |
+0.46 |
2,734 |
8,564 |
+445 |
Mar13 |
120906 |
126.70 |
126.77 |
126.31 |
126.77 |
+0.46 |
4 |
114 |
+2 |
Total Volume and Open Interest |
271,242 |
314,363 |
+561 |
Mexican Peso(CME) |
Sep12 |
120906 |
761.75 |
767.00 |
760.75 |
765.00 |
+2.75 |
41,017 |
178,134 |
+1,374 |
Oct12 |
120906 |
763.00 |
763.00 |
760.50 |
763.00 |
+2.50 |
|
|
|
Total Volume and Open Interest |
45,001 |
222,655 |
+4,491 |
Brazilian Real(CME) |
Oct12 |
120906 |
488.70 |
491.95 |
488.05 |
490.75 |
+2.20 |
74 |
1,757 |
+60 |
Nov12 |
120906 |
488.25 |
488.70 |
485.65 |
488.25 |
+2.20 |
10 |
10 |
+10 |
Dec12 |
120906 |
483.50 |
485.85 |
483.50 |
485.85 |
+1.50 |
362 |
1,648 |
-16 |
Jan13 |
120906 |
484.30 |
484.30 |
482.80 |
484.30 |
+1.50 |
|
|
|
Total Volume and Open Interest |
446 |
15,754 |
+54 |
30-Year T-Bonds(CBOT) |
Sep12 |
120906 |
149~300 |
149~300 |
148~140 |
148~200 |
-1~110 |
48,004 |
74,248 |
-20,547 |
Dec12 |
120906 |
150~260 |
150~280 |
149~050 |
149~120 |
-1~150 |
355,379 |
540,247 |
-9,322 |
Mar13 |
120906 |
149~120 |
149~240 |
148~090 |
148~090 |
-1~150 |
2 |
10 |
+2 |
Total Volume and Open Interest |
403,385 |
614,505 |
-29,867 |
10-Year T-Notes(CBOT) |
Sep12 |
120906 |
134~130 |
134~145 |
133~245 |
133~270 |
-0~185 |
119,286 |
52,103 |
-40,697 |
Dec12 |
120906 |
133~110 |
133~125 |
132~205 |
132~235 |
-0~200 |
1,158,873 |
1,533,188 |
-17,220 |
Mar13 |
120906 |
131~285 |
132~165 |
131~285 |
131~285 |
-0~200 |
|
|
|
Total Volume and Open Interest |
1,278,159 |
1,585,291 |
-57,917 |
5-Year T-Notes(CBOT) |
Sep12 |
120906 |
124~106 |
124~109 |
124~067 |
124~070 |
-0~038 |
89,551 |
95,371 |
-29,483 |
Dec12 |
120906 |
124~067 |
124~072 |
124~025 |
124~030 |
-0~040 |
684,712 |
1,168,754 |
+3,295 |
Mar13 |
120906 |
124~026 |
124~066 |
124~026 |
124~026 |
-0~040 |
46 |
23 |
+23 |
Total Volume and Open Interest |
774,309 |
1,264,148 |
-26,165 |
2 Year T-Notes(CBOT) |
Sep12 |
120906 |
110~031 |
110~031 |
110~023 |
110~023 |
-0~007 |
50,276 |
64,331 |
-18,059 |
Dec12 |
120906 |
110~032 |
110~033 |
110~023 |
110~024 |
-0~008 |
305,581 |
948,591 |
+30,273 |
Mar13 |
120906 |
110~016 |
110~024 |
110~016 |
110~016 |
-0~008 |
|
|
|
Total Volume and Open Interest |
355,857 |
1,012,922 |
+12,214 |
Eurodollars(CME) |
Sep12 |
120906 |
99.613 |
99.615 |
99.605 |
99.607 |
-0.007 |
96,949 |
783,808 |
-13,416 |
Dec12 |
120906 |
99.640 |
99.645 |
99.630 |
99.635 |
-0.010 |
151,020 |
938,696 |
+8,879 |
Mar13 |
120906 |
99.645 |
99.645 |
99.625 |
99.630 |
-0.015 |
169,315 |
733,496 |
+20,019 |
Jun13 |
120906 |
99.630 |
99.635 |
99.605 |
99.610 |
-0.025 |
151,543 |
662,177 |
-2,502 |
Sep13 |
120906 |
99.615 |
99.620 |
99.585 |
99.590 |
-0.030 |
129,163 |
713,950 |
+12,516 |
Dec13 |
120906 |
99.585 |
99.595 |
99.555 |
99.560 |
-0.035 |
153,186 |
657,356 |
-12,525 |
Mar14 |
120906 |
99.565 |
99.575 |
99.525 |
99.535 |
-0.040 |
148,000 |
590,001 |
+17,048 |
Jun14 |
120906 |
99.535 |
99.540 |
99.485 |
99.495 |
-0.045 |
121,113 |
453,401 |
-613 |
Sep14 |
120906 |
99.490 |
99.495 |
99.435 |
99.445 |
-0.050 |
108,928 |
383,024 |
+10,587 |
Dec14 |
120906 |
99.425 |
99.430 |
99.365 |
99.380 |
-0.050 |
99,677 |
393,916 |
+93 |
Mar15 |
120906 |
99.375 |
99.380 |
99.305 |
99.320 |
-0.060 |
94,512 |
373,438 |
+8,345 |
Jun15 |
120906 |
0.991 |
1.001 |
0.916 |
0.926 |
-0.070 |
73,934 |
385,656 |
+3,756 |
Sep15 |
120906 |
0.891 |
0.891 |
0.806 |
0.811 |
-0.080 |
72,397 |
278,005 |
+5,003 |
Dec15 |
120906 |
0.756 |
0.756 |
0.661 |
0.671 |
-0.085 |
63,285 |
213,088 |
+5,221 |
Mar16 |
120906 |
0.626 |
0.626 |
0.526 |
0.536 |
-0.085 |
50,112 |
127,584 |
+1,947 |
Jun16 |
120906 |
0.476 |
0.481 |
0.376 |
0.386 |
-0.090 |
41,133 |
116,244 |
+5,152 |
Sep16 |
120906 |
0.331 |
0.331 |
0.221 |
0.231 |
-0.095 |
33,383 |
91,662 |
-509 |
Dec16 |
120906 |
0.166 |
0.171 |
0.056 |
0.066 |
-0.095 |
33,225 |
94,102 |
+1,638 |
Total Volume and Open Interest |
1,852,067 |
8,208,560 |
+74,631 |
30 Day Federal Funds(CBOT) |
Sep12 |
120906 |
99.863 |
99.865 |
99.855 |
99.860 |
-0.005 |
2,240 |
64,107 |
+350 |
Oct12 |
120906 |
99.875 |
99.880 |
99.860 |
99.870 |
-0.005 |
978 |
57,755 |
+156 |
Nov12 |
120906 |
99.880 |
99.885 |
99.865 |
99.875 |
-0.005 |
3,999 |
48,198 |
-310 |
Dec12 |
120906 |
99.885 |
99.885 |
99.870 |
99.880 |
unch |
1,379 |
30,030 |
+106 |
Jan13 |
120906 |
99.885 |
99.885 |
99.870 |
99.880 |
-0.005 |
1,634 |
19,691 |
+443 |
Feb13 |
120906 |
99.885 |
99.885 |
99.870 |
99.880 |
unch |
1,580 |
19,607 |
+369 |
Total Volume and Open Interest |
18,299 |
413,277 |
+1,716 |
30 Day Fed Funds(e-CBOT) |
3-Mth Euro-Yen(CME) |
Sep12 |
120906 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Dec12 |
120906 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Mar13 |
120906 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
|
|
|
Jun13 |
120906 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Sep13 |
120906 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Dec13 |
120906 |
99.725 |
99.725 |
99.725 |
99.725 |
unch |
|
|
|
Mar14 |
120906 |
99.725 |
99.725 |
99.725 |
99.725 |
unch |
|
|
|
Jun14 |
120906 |
99.585 |
99.585 |
99.585 |
99.585 |
unch |
|
|
|
Sep14 |
120906 |
99.445 |
99.445 |
99.445 |
99.445 |
unch |
|
|
|
Dec14 |
120906 |
99.670 |
99.670 |
99.670 |
99.670 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep12 |
120905 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
1,571 |
+0 |
Dec12 |
120905 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
660 |
+0 |
Mar13 |
120905 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
0 |
183 |
+0 |
Jun13 |
120905 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
0 |
201 |
+0 |
Sep13 |
120905 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
0 |
305 |
+0 |
Dec13 |
120905 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
0 |
384 |
+0 |
Mar14 |
120905 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
0 |
344 |
+0 |
Jun14 |
120905 |
99.58 |
99.58 |
99.58 |
99.58 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
3,652 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep12 |
120905 |
144.11 |
144.22 |
144.07 |
144.21 |
+0.09 |
6,520 |
15,544 |
-267 |
Dec12 |
120905 |
143.87 |
144.02 |
143.85 |
144.01 |
+0.09 |
4,304 |
1,647 |
+1,555 |
Mar13 |
120905 |
141.92 |
141.92 |
141.92 |
141.92 |
+0.09 |
|
|
|
Total Volume and Open Interest |
10,824 |
17,191 |
+1,288 |
Euro-Bund(EUREX) |
Sep12 |
120906 |
143.00 |
143.01 |
142.31 |
142.66 |
-0.47 |
622,654 |
254,268 |
-350,197 |
Dec12 |
120906 |
141.28 |
141.28 |
140.12 |
140.17 |
-1.23 |
343,599 |
650,586 |
+331,908 |
Mar13 |
120906 |
142.61 |
142.61 |
141.60 |
141.60 |
-1.33 |
247 |
57,432 |
+20,200 |
Total Volume and Open Interest |
2,324,437 |
962,286 |
+1,911 |
Euro-Bobl(EUREX) |
Sep12 |
120906 |
127.41 |
127.41 |
126.90 |
127.20 |
-0.28 |
514,260 |
177,244 |
-262,374 |
Dec12 |
120906 |
125.73 |
125.73 |
125.12 |
125.15 |
-0.66 |
340,782 |
540,254 |
+198,785 |
Mar13 |
120906 |
125.15 |
125.15 |
125.15 |
125.15 |
-0.66 |
|
|
|
Total Volume and Open Interest |
1,554,105 |
717,498 |
-63,589 |
3-Mth Euribor(EUREX) |
Sep12 |
120906 |
99.765 |
99.765 |
99.745 |
99.750 |
-0.010 |
0 |
2,749 |
-33 |
Dec12 |
120906 |
99.775 |
99.775 |
99.775 |
99.775 |
-0.015 |
1,998 |
2,442 |
+21 |
Mar13 |
120906 |
99.765 |
99.765 |
99.765 |
99.765 |
-0.020 |
0 |
1,255 |
+0 |
Total Volume and Open Interest |
72 |
8,202 |
-12 |
Long Gilt(LIFFE) |
Sep12 |
120906 |
121~29 |
121~29 |
121~09 |
121~09 |
-0~24 |
7,239 |
31,238 |
-1,026 |
Dec12 |
120906 |
120~30 |
120~31 |
120~06 |
120~09 |
-0~24 |
172,353 |
353,060 |
+3,540 |
Total Volume and Open Interest |
179,592 |
384,298 |
+2,514 |
3-Mth Short Sterling(LIFFE) |
Sep12 |
120906 |
99.34 |
99.36 |
99.34 |
99.35 |
+0.01 |
14,852 |
304,945 |
-6,126 |
Dec12 |
120906 |
99.42 |
99.43 |
99.40 |
99.42 |
+0.01 |
48,954 |
366,113 |
+3,131 |
Mar13 |
120906 |
99.45 |
99.47 |
99.44 |
99.45 |
unch |
55,504 |
326,324 |
+9,632 |
Jun13 |
120906 |
99.46 |
99.49 |
99.45 |
99.45 |
-0.01 |
30,708 |
308,412 |
-839 |
Sep13 |
120906 |
99.47 |
99.48 |
99.44 |
99.44 |
-0.02 |
56,455 |
375,079 |
+13,238 |
Dec13 |
120906 |
99.44 |
99.46 |
99.40 |
99.41 |
-0.03 |
42,202 |
271,790 |
+5,962 |
Total Volume and Open Interest |
381,965 |
2,746,389 |
+43,822 |
3-Mth Euribor(LIFFE) |
Sep12 |
120906 |
99.760 |
99.765 |
99.740 |
99.750 |
-0.010 |
136,870 |
464,148 |
+8,272 |
Dec12 |
120906 |
99.790 |
99.795 |
99.765 |
99.775 |
-0.015 |
158,926 |
543,274 |
+1,918 |
Mar13 |
120906 |
99.780 |
99.790 |
99.755 |
99.765 |
-0.020 |
119,082 |
458,590 |
-3,110 |
Total Volume and Open Interest |
920,023 |
3,759,262 |
+3,256 |
3-Mth Aus T-Bills(SFE) |
Sep12 |
120906 |
96.47 |
96.49 |
96.43 |
96.44 |
-0.04 |
21,199 |
83,470 |
-11,073 |
Dec12 |
120906 |
96.91 |
96.97 |
96.85 |
96.86 |
-0.06 |
46,430 |
175,467 |
+6,235 |
Mar13 |
120906 |
97.16 |
97.24 |
97.09 |
97.10 |
-0.07 |
23,122 |
124,942 |
+1,181 |
Jun13 |
120906 |
97.21 |
97.28 |
97.15 |
97.16 |
-0.07 |
16,219 |
100,849 |
-3,894 |
Sep13 |
120906 |
97.17 |
97.23 |
97.11 |
97.12 |
-0.07 |
7,378 |
63,584 |
-3,493 |
Dec13 |
120906 |
97.11 |
97.15 |
97.02 |
97.05 |
-0.05 |
3,497 |
51,534 |
-230 |
Mar14 |
120906 |
97.02 |
97.08 |
96.95 |
96.97 |
-0.05 |
927 |
31,750 |
-310 |
Jun14 |
120906 |
96.96 |
96.98 |
96.88 |
96.90 |
-0.04 |
741 |
17,056 |
-622 |
Sep14 |
120906 |
96.89 |
96.89 |
96.82 |
96.82 |
-0.04 |
49 |
2,238 |
+39 |
Dec14 |
120906 |
96.82 |
96.82 |
96.74 |
96.74 |
-0.05 |
20 |
590 |
+10 |
Total Volume and Open Interest |
119,592 |
651,519 |
-12,167 |
10-Year Aus T-Bonds(SFE) |
Sep12 |
120906 |
97.05 |
97.08 |
96.99 |
97.00 |
-0.06 |
74,802 |
390,418 |
+17,802 |
Dec12 |
120906 |
97.06 |
97.07 |
97.00 |
97.00 |
-0.06 |
116 |
643 |
-8 |
Total Volume and Open Interest |
74,918 |
391,061 |
+17,794 |
3-Year Aus T-Bonds(SFE) |
Sep12 |
120906 |
97.64 |
97.71 |
97.56 |
97.58 |
-0.07 |
220,548 |
487,475 |
+8,726 |
Dec12 |
120906 |
97.73 |
97.76 |
97.64 |
97.65 |
-0.07 |
1,127 |
5,503 |
+706 |
Total Volume and Open Interest |
221,675 |
492,978 |
+9,432 |
Gold(CMX) |
Oct12 |
120906 |
1692.8 |
1713.8 |
1691.6 |
1703.2 |
+11.6 |
7,639 |
27,994 |
-879 |
Dec12 |
120906 |
1695.7 |
1716.9 |
1693.7 |
1705.6 |
+11.6 |
179,166 |
299,667 |
+5,979 |
Feb13 |
120906 |
1697.3 |
1715.5 |
1697.3 |
1707.9 |
+11.6 |
2,253 |
24,998 |
+901 |
Apr13 |
120906 |
1703.3 |
1719.0 |
1703.0 |
1710.0 |
+11.6 |
1,247 |
14,541 |
+234 |
Jun13 |
120906 |
1703.4 |
1721.3 |
1703.4 |
1712.1 |
+11.6 |
1,044 |
20,861 |
+145 |
Aug13 |
120906 |
1704.1 |
1723.7 |
1704.1 |
1714.1 |
+11.6 |
133 |
4,427 |
-3 |
Oct13 |
120906 |
1716.0 |
1727.3 |
1716.0 |
1716.3 |
+11.7 |
70 |
957 |
+50 |
Dec13 |
120906 |
1712.0 |
1728.0 |
1712.0 |
1718.7 |
+11.8 |
114 |
9,725 |
+18 |
Feb14 |
120906 |
1721.1 |
1721.1 |
1721.1 |
1721.1 |
+11.8 |
10 |
2,266 |
+1 |
Apr14 |
120906 |
1723.3 |
1723.3 |
1723.3 |
1723.3 |
+11.9 |
0 |
3,606 |
+0 |
Jun14 |
120906 |
1725.9 |
1725.9 |
1725.9 |
1725.9 |
+12.1 |
0 |
8,030 |
+0 |
Total Volume and Open Interest |
191,827 |
444,489 |
+6,456 |
Silver(CMX) |
Sep12 |
120906 |
3222.5 |
3286.5 |
3220.0 |
3261.9 |
+34.7 |
326 |
2,008 |
-95 |
Dec12 |
120906 |
3231.5 |
3304.0 |
3224.5 |
3267.4 |
+34.5 |
58,174 |
78,299 |
+1,020 |
Mar13 |
120906 |
3244.0 |
3310.0 |
3244.0 |
3274.2 |
+34.6 |
2,462 |
5,448 |
+505 |
May13 |
120906 |
3276.5 |
3277.6 |
3276.5 |
3277.6 |
+34.7 |
716 |
4,028 |
+11 |
Jul13 |
120906 |
3275.5 |
3302.5 |
3275.5 |
3280.3 |
+34.7 |
655 |
5,085 |
+114 |
Sep13 |
120906 |
3274.0 |
3285.5 |
3274.0 |
3283.2 |
+34.8 |
217 |
2,065 |
+18 |
Dec13 |
120906 |
3248.5 |
3315.0 |
3248.5 |
3286.4 |
+35.1 |
1,177 |
13,095 |
+336 |
Total Volume and Open Interest |
64,271 |
119,504 |
+1,958 |
Platinum(NYMEX) |
Oct12 |
120906 |
1574.4 |
1593.4 |
1565.0 |
1586.4 |
+10.8 |
14,894 |
46,515 |
-2,341 |
Jan13 |
120906 |
1575.0 |
1595.9 |
1570.0 |
1590.5 |
+11.1 |
3,693 |
7,677 |
+2,608 |
Apr13 |
120906 |
1574.0 |
1595.0 |
1574.0 |
1593.7 |
+11.3 |
45 |
782 |
+35 |
Jul13 |
120906 |
1594.7 |
1594.7 |
1594.7 |
1594.7 |
+11.3 |
0 |
1 |
+0 |
Total Volume and Open Interest |
18,632 |
54,977 |
+302 |
Palladium(NYMEX) |
Sep12 |
120906 |
642.55 |
650.30 |
642.55 |
647.00 |
+0.85 |
298 |
242 |
-31 |
Dec12 |
120906 |
644.00 |
652.40 |
641.55 |
647.75 |
+0.80 |
3,831 |
19,026 |
+384 |
Mar13 |
120906 |
647.75 |
652.65 |
646.30 |
649.50 |
+1.00 |
33 |
613 |
+6 |
Total Volume and Open Interest |
4,168 |
19,901 |
+364 |
Copper(CMX) |
Sep12 |
120906 |
352.55 |
354.40 |
349.90 |
352.35 |
-0.85 |
1,826 |
4,818 |
-1,028 |
Dec12 |
120906 |
352.15 |
353.90 |
349.25 |
351.65 |
-1.25 |
54,897 |
93,365 |
+354 |
Mar13 |
120906 |
352.45 |
354.30 |
350.50 |
352.50 |
-1.20 |
2,064 |
16,598 |
+4 |
May13 |
120906 |
352.55 |
354.40 |
352.50 |
353.00 |
-1.20 |
551 |
3,428 |
+351 |
Jul13 |
120906 |
353.95 |
354.35 |
351.00 |
353.35 |
-1.30 |
659 |
2,868 |
+251 |
Total Volume and Open Interest |
60,836 |
136,512 |
-223 |
DJIA Index(CBOT) |
Sep12 |
120906 |
13044 |
13290 |
13044 |
13275 |
+225 |
282 |
12,786 |
+31 |
Dec12 |
120906 |
13050 |
13195 |
13050 |
13195 |
+224 |
6 |
34 |
+3 |
Mar13 |
120906 |
13121 |
13121 |
12897 |
13121 |
+224 |
|
|
|
Jun13 |
120906 |
13045 |
13045 |
12821 |
13045 |
+224 |
|
|
|
Total Volume and Open Interest |
288 |
12,820 |
+34 |
E-mini DJIA Index(CBOT) |
Sep12 |
120906 |
13051 |
13288 |
13044 |
13275 |
+225 |
134,241 |
111,502 |
-5,952 |
Dec12 |
120906 |
12966 |
13207 |
12966 |
13195 |
+224 |
909 |
900 |
+537 |
Mar13 |
120906 |
12940 |
13121 |
12940 |
13121 |
+224 |
1 |
5 |
+0 |
Jun13 |
120906 |
13045 |
13045 |
13045 |
13045 |
+224 |
0 |
39 |
+0 |
Total Volume and Open Interest |
135,151 |
112,446 |
-5,415 |
S & P 500(CME) |
Sep12 |
120906 |
1403.50 |
1432.00 |
1403.50 |
1431.00 |
+27.50 |
14,996 |
224,430 |
+1,841 |
Dec12 |
120906 |
1411.00 |
1425.00 |
1409.50 |
1424.00 |
+27.60 |
567 |
15,718 |
+456 |
Mar13 |
120906 |
1417.20 |
1417.20 |
1413.20 |
1417.20 |
+27.70 |
0 |
1,390 |
+10 |
Jun13 |
120906 |
1410.10 |
1410.10 |
1406.10 |
1410.10 |
+27.70 |
0 |
131 |
+0 |
Total Volume and Open Interest |
15,563 |
241,669 |
+2,307 |
S & P 500 E-Mini(Globex) |
Sep12 |
120906 |
1403.50 |
1432.25 |
1403.25 |
1431.00 |
+27.50 |
1,680,397 |
3,014,306 |
-17,547 |
Dec12 |
120906 |
1397.25 |
1425.00 |
1396.75 |
1424.00 |
+27.50 |
28,492 |
81,223 |
+23,313 |
Total Volume and Open Interest |
1,708,980 |
3,099,775 |
+5,793 |
NASDAQ 100(CME) |
Sep12 |
120906 |
2767.50 |
2830.00 |
2767.50 |
2825.50 |
+58.00 |
708 |
21,531 |
-46 |
Dec12 |
120906 |
2786.00 |
2821.00 |
2786.00 |
2818.50 |
+58.00 |
8 |
104 |
+9 |
Mar13 |
120906 |
2813.00 |
2813.00 |
2755.00 |
2813.00 |
+58.00 |
|
|
|
Total Volume and Open Interest |
716 |
21,635 |
-37 |
NASDAQ 100 E-Mini(Globex) |
Sep12 |
120906 |
2767.50 |
2829.50 |
2766.50 |
2825.50 |
+58.00 |
239,905 |
454,796 |
-14,272 |
Dec12 |
120906 |
2761.50 |
2822.50 |
2761.00 |
2818.50 |
+58.00 |
4,831 |
5,896 |
+3,881 |
Total Volume and Open Interest |
244,736 |
460,702 |
-10,391 |
S & P Midcap 400(CME) |
Sep12 |
120906 |
999.50 |
1002.00 |
999.20 |
999.20 |
+18.70 |
0 |
3,412 |
+0 |
Dec12 |
120906 |
995.90 |
995.90 |
977.20 |
995.90 |
+18.70 |
|
|
|
Mar13 |
120906 |
993.90 |
993.90 |
975.20 |
993.90 |
+18.70 |
|
|
|
Total Volume and Open Interest |
0 |
3,412 |
+0 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep12 |
120906 |
8690 |
8865 |
8655 |
8850 |
+160 |
8,186 |
30,477 |
-522 |
Dec12 |
120906 |
8660 |
8815 |
8620 |
8805 |
+160 |
1,078 |
1,095 |
+521 |
Total Volume and Open Interest |
9,264 |
31,572 |
-1 |
Nikkei 225(SGX) |
Sep12 |
120906 |
8690 |
8730 |
8690 |
8690 |
+15 |
108,363 |
198,713 |
-2,910 |
Dec12 |
120906 |
8625 |
8660 |
8625 |
8625 |
+15 |
10,148 |
29,637 |
+6,722 |
Mar13 |
120906 |
8610 |
8610 |
8610 |
8610 |
+15 |
0 |
48 |
+0 |
Total Volume and Open Interest |
118,726 |
242,150 |
+3,975 |
CAC 40(EURONEXT) |
Sep12 |
120906 |
3410.0 |
3509.5 |
3405.0 |
3505.0 |
+104.0 |
109,890 |
338,631 |
-91 |
Oct12 |
120906 |
3395.0 |
3493.0 |
3395.0 |
3493.0 |
+104.5 |
188 |
10,629 |
+268 |
Nov12 |
120906 |
3490.0 |
3490.0 |
3490.0 |
3490.0 |
+104.0 |
|
|
|
Total Volume and Open Interest |
110,098 |
349,373 |
+178 |
Hang Seng Index(HKFE) |
Sep12 |
120906 |
19087 |
19190 |
19025 |
19153 |
+86 |
43,603 |
91,126 |
-3,618 |
Oct12 |
120906 |
19068 |
19159 |
19000 |
19127 |
+94 |
166 |
838 |
+39 |
Total Volume and Open Interest |
43,972 |
98,928 |
-3,566 |
DAX(EUREX) |
Sep12 |
120906 |
6990.5 |
7174.5 |
6977.5 |
7158.5 |
+192.0 |
66,456 |
150,693 |
-4,558 |
Dec12 |
120906 |
6994.0 |
7175.5 |
6983.0 |
7161.5 |
+193.0 |
4,976 |
12,634 |
+1,024 |
Mar13 |
120906 |
6990.0 |
7177.5 |
6985.0 |
7163.0 |
+193.0 |
277 |
1,140 |
+32 |
Total Volume and Open Interest |
121,305 |
164,467 |
-3,502 |
FT-SE 100(EURONEXT) |
Sep12 |
120906 |
5664.00 |
5786.00 |
5662.00 |
5770.00 |
+113.00 |
99,419 |
635,723 |
+330 |
Dec12 |
120906 |
5641.50 |
5758.00 |
5641.50 |
5741.50 |
+112.50 |
2,772 |
12,020 |
+1,933 |
Mar13 |
120906 |
5619.50 |
5698.50 |
5619.50 |
5698.50 |
+113.00 |
0 |
227 |
+0 |
Total Volume and Open Interest |
102,191 |
647,970 |
+2,263 |
SPI 200(SFE) |
Sep12 |
120906 |
4284.0 |
4330.0 |
4272.0 |
4317.0 |
+35.0 |
29,159 |
279,301 |
+655 |
Dec12 |
120906 |
4290.0 |
4322.0 |
4288.0 |
4319.0 |
+35.0 |
391 |
6,950 |
+202 |
Mar13 |
120906 |
4283.0 |
4283.0 |
4283.0 |
4283.0 |
+35.0 |
0 |
1,365 |
+0 |
Total Volume and Open Interest |
29,801 |
290,122 |
+814 |
GSCI(CME) |
Sep12 |
120906 |
670.00 |
677.00 |
670.00 |
671.00 |
+2.80 |
150 |
9,034 |
-14 |
Oct12 |
120906 |
670.50 |
677.50 |
670.00 |
671.25 |
+2.55 |
9 |
11 |
+3 |
Nov12 |
120906 |
671.50 |
678.50 |
669.15 |
671.50 |
+2.30 |
|
|
|
Total Volume and Open Interest |
159 |
9,045 |
-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. |
|
|