|
MRCI's End of Day Prices |
Daily Futures Price Listing Mon September 17, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov12 |
120917 |
1733.25 |
1736.25 |
1669.00 |
1669.00 |
-70.00 |
111,672 |
355,507 |
-6,350 |
Jan13 |
120917 |
1734.25 |
1736.75 |
1670.00 |
1670.00 |
-70.00 |
33,438 |
99,260 |
+3,408 |
Mar13 |
120917 |
1696.25 |
1700.25 |
1632.75 |
1632.75 |
-70.00 |
16,877 |
93,690 |
+28 |
May13 |
120917 |
1615.00 |
1622.75 |
1552.75 |
1552.75 |
-70.00 |
11,286 |
87,075 |
+1,269 |
Jul13 |
120917 |
1587.50 |
1592.00 |
1521.25 |
1521.25 |
-70.00 |
6,413 |
66,161 |
-70 |
Aug13 |
120917 |
1552.50 |
1555.00 |
1485.00 |
1485.00 |
-70.00 |
210 |
693 |
+88 |
Sep13 |
120917 |
1473.00 |
1475.50 |
1413.50 |
1413.50 |
-61.50 |
114 |
823 |
+2 |
Nov13 |
120917 |
1389.00 |
1397.75 |
1339.75 |
1340.75 |
-57.00 |
3,083 |
31,646 |
+1,397 |
Jan14 |
120917 |
1381.50 |
1401.00 |
1344.00 |
1344.00 |
-57.00 |
9 |
283 |
+0 |
Mar14 |
120917 |
1341.25 |
1398.25 |
1341.25 |
1341.25 |
-57.00 |
4 |
61 |
+4 |
May14 |
120917 |
1375.00 |
1395.75 |
1341.50 |
1341.50 |
-54.25 |
0 |
82 |
+0 |
Jul14 |
120917 |
1342.75 |
1397.00 |
1342.75 |
1342.75 |
-54.25 |
0 |
45 |
+0 |
Aug14 |
120917 |
1337.50 |
1391.75 |
1337.50 |
1337.50 |
-54.25 |
|
|
|
Sep14 |
120917 |
1327.75 |
1382.00 |
1327.75 |
1327.75 |
-54.25 |
|
|
|
Total Volume and Open Interest |
183,509 |
737,336 |
-505 |
Soybean Meal(CBOT) |
Oct12 |
120917 |
522.40 |
522.40 |
503.50 |
503.50 |
-20.00 |
10,707 |
35,099 |
-1,270 |
Dec12 |
120917 |
524.00 |
524.50 |
505.40 |
505.40 |
-20.00 |
36,403 |
116,247 |
-778 |
Jan13 |
120917 |
521.90 |
521.90 |
503.40 |
503.40 |
-20.00 |
6,847 |
20,148 |
-52 |
Mar13 |
120917 |
506.30 |
506.80 |
488.50 |
488.50 |
-20.00 |
3,748 |
18,164 |
+1,039 |
May13 |
120917 |
471.40 |
472.10 |
453.10 |
453.10 |
-20.00 |
2,784 |
22,562 |
+375 |
Jul13 |
120917 |
459.50 |
460.60 |
441.20 |
441.20 |
-20.00 |
1,681 |
15,844 |
+304 |
Aug13 |
120917 |
443.40 |
443.60 |
427.20 |
427.20 |
-20.00 |
293 |
994 |
+96 |
Sep13 |
120917 |
424.50 |
424.50 |
408.00 |
408.00 |
-14.20 |
53 |
1,090 |
+23 |
Oct13 |
120917 |
392.40 |
397.10 |
383.30 |
383.30 |
-13.80 |
60 |
2,615 |
+34 |
Dec13 |
120917 |
394.10 |
396.60 |
379.10 |
381.00 |
-15.60 |
319 |
6,394 |
-4 |
Total Volume and Open Interest |
63,247 |
240,032 |
-500 |
Soybean Oil(CBOT) |
Oct12 |
120917 |
56.72 |
57.13 |
54.71 |
54.98 |
-1.99 |
10,853 |
35,266 |
-1,191 |
Dec12 |
120917 |
57.10 |
57.61 |
55.12 |
55.39 |
-1.98 |
40,920 |
176,411 |
+52 |
Jan13 |
120917 |
57.35 |
57.77 |
55.35 |
55.63 |
-1.96 |
7,785 |
35,093 |
+287 |
Mar13 |
120917 |
57.53 |
57.93 |
55.62 |
55.91 |
-1.95 |
5,129 |
29,408 |
+622 |
May13 |
120917 |
57.48 |
57.84 |
55.55 |
55.83 |
-1.93 |
2,231 |
16,922 |
+249 |
Jul13 |
120917 |
57.32 |
57.61 |
55.42 |
55.70 |
-1.90 |
1,181 |
14,835 |
+63 |
Aug13 |
120917 |
54.96 |
57.13 |
54.96 |
55.29 |
-1.84 |
150 |
2,006 |
-7 |
Sep13 |
120917 |
55.50 |
56.13 |
53.84 |
54.21 |
-1.92 |
123 |
1,827 |
+14 |
Oct13 |
120917 |
53.80 |
54.25 |
52.02 |
52.06 |
-2.19 |
147 |
2,837 |
+31 |
Dec13 |
120917 |
53.49 |
53.80 |
51.26 |
51.70 |
-2.01 |
282 |
7,568 |
+95 |
Total Volume and Open Interest |
69,049 |
323,307 |
+11 |
Canola(WCE) |
Nov12 |
120917 |
651.6 |
651.6 |
621.6 |
621.6 |
-30.0 |
7,914 |
137,841 |
+1,358 |
Jan13 |
120917 |
655.1 |
655.1 |
625.4 |
625.4 |
-29.7 |
3,221 |
62,047 |
+1,585 |
Mar13 |
120917 |
653.3 |
653.3 |
626.5 |
626.5 |
-29.1 |
962 |
19,439 |
-215 |
May13 |
120917 |
639.6 |
640.2 |
614.4 |
614.4 |
-28.6 |
268 |
19,686 |
+26 |
Jul13 |
120917 |
626.7 |
627.8 |
603.5 |
605.4 |
-28.1 |
175 |
4,092 |
+110 |
Total Volume and Open Interest |
12,615 |
247,470 |
+2,932 |
Corn(CBOT) |
Dec12 |
120917 |
780.75 |
781.00 |
747.00 |
748.00 |
-34.00 |
109,082 |
680,137 |
-2,639 |
Mar13 |
120917 |
784.50 |
784.75 |
751.25 |
752.50 |
-33.50 |
21,468 |
206,836 |
+4,432 |
May13 |
120917 |
782.25 |
784.00 |
750.75 |
751.75 |
-32.25 |
7,418 |
65,564 |
+1,077 |
Jul13 |
120917 |
774.25 |
775.00 |
743.00 |
744.50 |
-30.50 |
7,836 |
108,125 |
+815 |
Sep13 |
120917 |
685.00 |
688.00 |
667.25 |
670.50 |
-18.75 |
1,001 |
17,309 |
+316 |
Dec13 |
120917 |
659.50 |
661.00 |
639.00 |
641.25 |
-19.50 |
4,413 |
93,803 |
+954 |
Mar14 |
120917 |
664.00 |
668.75 |
648.50 |
649.50 |
-19.25 |
77 |
1,778 |
+14 |
May14 |
120917 |
659.00 |
675.00 |
656.00 |
656.00 |
-19.00 |
11 |
502 |
+2 |
Jul14 |
120917 |
675.00 |
675.50 |
656.50 |
656.50 |
-19.00 |
6 |
1,045 |
+3 |
Sep14 |
120917 |
600.75 |
619.75 |
600.75 |
600.75 |
-19.00 |
0 |
75 |
+0 |
Total Volume and Open Interest |
152,507 |
1,181,223 |
+4,458 |
Wheat(CBOT) |
Dec12 |
120917 |
921.50 |
926.50 |
876.25 |
878.00 |
-46.25 |
44,953 |
262,529 |
+3,489 |
Mar13 |
120917 |
933.50 |
937.75 |
888.50 |
890.25 |
-46.25 |
14,842 |
76,979 |
+809 |
May13 |
120917 |
929.75 |
932.25 |
889.25 |
891.75 |
-40.25 |
4,422 |
20,645 |
+995 |
Jul13 |
120917 |
887.00 |
890.00 |
860.50 |
862.50 |
-30.25 |
4,577 |
55,110 |
+760 |
Sep13 |
120917 |
886.50 |
888.00 |
860.75 |
861.50 |
-28.75 |
207 |
2,049 |
+68 |
Dec13 |
120917 |
891.25 |
894.25 |
867.75 |
867.75 |
-28.00 |
2,051 |
32,776 |
+1,010 |
Total Volume and Open Interest |
71,208 |
453,183 |
+7,137 |
Wheat(KCBT) |
Dec12 |
120917 |
945.00 |
948.00 |
900.00 |
901.25 |
-46.75 |
9,669 |
97,539 |
+642 |
Mar13 |
120917 |
955.75 |
958.50 |
911.25 |
912.75 |
-46.00 |
2,556 |
25,697 |
+601 |
May13 |
120917 |
948.25 |
950.75 |
910.50 |
912.75 |
-42.50 |
190 |
9,470 |
-16 |
Jul13 |
120917 |
907.75 |
910.50 |
881.75 |
881.75 |
-31.00 |
557 |
14,728 |
+241 |
Sep13 |
120917 |
901.00 |
901.25 |
881.00 |
881.00 |
-30.75 |
43 |
991 |
+31 |
Dec13 |
120917 |
905.50 |
905.50 |
886.50 |
886.50 |
-29.50 |
31 |
851 |
+27 |
Total Volume and Open Interest |
13,086 |
149,489 |
+1,346 |
Wheat(MGE) |
Sep12 |
120914 |
946.25 |
971.75 |
946.25 |
971.75 |
+32.25 |
9 |
20 |
+0 |
Dec12 |
120917 |
975.00 |
978.00 |
930.00 |
930.75 |
-47.25 |
3,142 |
25,152 |
+722 |
Mar13 |
120917 |
984.75 |
986.25 |
938.50 |
939.00 |
-47.25 |
958 |
7,973 |
-214 |
May13 |
120917 |
981.00 |
981.00 |
945.25 |
945.50 |
-46.75 |
263 |
2,280 |
+37 |
Jul13 |
120917 |
982.25 |
982.75 |
944.50 |
944.75 |
-46.75 |
115 |
1,061 |
+10 |
Total Volume and Open Interest |
4,589 |
39,500 |
+566 |
Oats(CBOT) |
Dec12 |
120917 |
395.75 |
396.25 |
383.75 |
384.50 |
-11.75 |
238 |
10,293 |
-48 |
Mar13 |
120917 |
394.00 |
399.25 |
387.75 |
388.50 |
-10.75 |
51 |
1,092 |
+8 |
May13 |
120917 |
389.00 |
398.00 |
389.00 |
389.00 |
-9.00 |
0 |
60 |
+0 |
Jul13 |
120917 |
387.25 |
396.25 |
387.25 |
387.25 |
-9.00 |
0 |
8 |
+0 |
Total Volume and Open Interest |
294 |
11,469 |
-38 |
Rough Rice(CBOT) |
Sep12 |
120914 |
15.10 |
15.10 |
14.87 |
15.10 |
+0.23 |
46 |
48 |
+26 |
Nov12 |
120917 |
15.30 |
15.40 |
15.24 |
15.29 |
+0.02 |
464 |
12,409 |
+33 |
Jan13 |
120917 |
15.65 |
15.66 |
15.57 |
15.60 |
+0.02 |
30 |
1,486 |
+1 |
Mar13 |
120917 |
15.84 |
15.87 |
15.82 |
15.87 |
+0.03 |
18 |
156 |
+1 |
Total Volume and Open Interest |
558 |
14,132 |
+33 |
Live Cattle(CME) |
Oct12 |
120917 |
127.050 |
127.330 |
125.050 |
125.500 |
-1.550 |
39,289 |
79,617 |
-8,807 |
Dec12 |
120917 |
129.880 |
130.130 |
127.800 |
128.300 |
-1.635 |
36,024 |
121,709 |
+8,942 |
Feb13 |
120917 |
132.825 |
133.075 |
131.200 |
131.950 |
-0.985 |
11,264 |
46,114 |
+1,070 |
Apr13 |
120917 |
136.380 |
136.500 |
134.900 |
135.650 |
-0.835 |
5,336 |
37,350 |
+777 |
Jun13 |
120917 |
132.325 |
132.750 |
131.250 |
131.785 |
-0.845 |
1,589 |
15,570 |
+273 |
Aug13 |
120917 |
132.735 |
132.735 |
131.700 |
132.150 |
-0.650 |
156 |
5,777 |
-22 |
Total Volume and Open Interest |
93,797 |
308,168 |
+2,304 |
Feeder Cattle(CME) |
Sep12 |
120917 |
145.400 |
145.850 |
144.950 |
145.325 |
+0.325 |
1,119 |
3,426 |
-425 |
Oct12 |
120917 |
147.150 |
148.075 |
146.685 |
147.000 |
+0.370 |
2,840 |
11,844 |
-193 |
Nov12 |
120917 |
149.185 |
149.685 |
148.435 |
148.685 |
+0.450 |
1,533 |
8,095 |
+417 |
Jan13 |
120917 |
150.800 |
151.500 |
150.450 |
150.735 |
+0.435 |
1,102 |
5,350 |
-16 |
Mar13 |
120917 |
154.000 |
154.100 |
153.200 |
153.800 |
+0.700 |
498 |
2,310 |
+108 |
Apr13 |
120917 |
155.000 |
155.600 |
154.900 |
154.900 |
-0.050 |
137 |
884 |
+160 |
May13 |
120917 |
156.500 |
156.785 |
156.050 |
156.150 |
-0.035 |
19 |
1,195 |
+7 |
Total Volume and Open Interest |
7,249 |
33,207 |
+59 |
Lean Hogs(CME) |
Oct12 |
120917 |
74.100 |
74.200 |
73.035 |
73.385 |
-0.650 |
24,299 |
58,700 |
-6,795 |
Dec12 |
120917 |
73.600 |
73.850 |
72.750 |
73.350 |
-0.550 |
22,454 |
96,108 |
+7,281 |
Feb13 |
120917 |
79.725 |
79.725 |
78.430 |
79.180 |
-0.770 |
8,493 |
40,388 |
+259 |
Apr13 |
120917 |
86.550 |
86.680 |
85.200 |
85.650 |
-1.180 |
5,409 |
24,551 |
+826 |
May13 |
120917 |
94.730 |
94.730 |
94.035 |
94.450 |
-1.030 |
160 |
1,030 |
-4 |
Jun13 |
120917 |
97.900 |
98.000 |
96.400 |
96.980 |
-1.320 |
1,825 |
17,795 |
+115 |
Jul13 |
120917 |
97.800 |
97.800 |
96.400 |
97.180 |
-1.370 |
169 |
4,035 |
+25 |
Aug13 |
120917 |
97.500 |
97.500 |
96.500 |
97.100 |
-0.600 |
106 |
3,360 |
+20 |
Total Volume and Open Interest |
62,957 |
248,563 |
+1,742 |
Class III Milk(CME) |
Sep12 |
120917 |
18.89 |
18.90 |
18.84 |
18.86 |
-0.01 |
228 |
4,684 |
-18 |
Oct12 |
120917 |
19.97 |
20.00 |
19.75 |
19.84 |
-0.13 |
210 |
4,879 |
-42 |
Nov12 |
120917 |
20.39 |
20.39 |
20.19 |
20.29 |
-0.10 |
123 |
4,046 |
+9 |
Dec12 |
120917 |
20.22 |
20.22 |
20.02 |
20.10 |
-0.11 |
101 |
3,576 |
-8 |
Jan13 |
120917 |
19.70 |
19.84 |
19.64 |
19.75 |
-0.09 |
89 |
1,486 |
+20 |
Total Volume and Open Interest |
940 |
25,441 |
+21 |
Cocoa(ICE) |
Dec12 |
120917 |
2641 |
2649 |
2551 |
2584 |
-58 |
9,672 |
106,811 |
+29 |
Mar13 |
120917 |
2658 |
2658 |
2565 |
2597 |
-56 |
3,489 |
44,135 |
-221 |
May13 |
120917 |
2661 |
2661 |
2576 |
2606 |
-53 |
1,474 |
20,678 |
-5 |
Jul13 |
120917 |
2627 |
2630 |
2580 |
2612 |
-54 |
444 |
12,998 |
+32 |
Sep13 |
120917 |
2642 |
2642 |
2592 |
2619 |
-54 |
86 |
5,310 |
-14 |
Dec13 |
120917 |
2650 |
2650 |
2600 |
2627 |
-53 |
81 |
6,646 |
+39 |
Mar14 |
120917 |
2632 |
2632 |
2632 |
2632 |
-53 |
1 |
6,878 |
-1 |
Total Volume and Open Interest |
15,247 |
206,363 |
-145 |
Coffee "C"(ICE) |
Sep12 |
120917 |
181.10 |
182.55 |
174.20 |
175.05 |
-5.75 |
4 |
54 |
-3 |
Dec12 |
120917 |
181.15 |
183.55 |
174.10 |
175.65 |
-5.45 |
12,488 |
86,261 |
-1,504 |
Mar13 |
120917 |
185.15 |
187.25 |
178.10 |
179.60 |
-5.25 |
3,918 |
31,839 |
-591 |
May13 |
120917 |
188.05 |
189.90 |
181.45 |
182.30 |
-5.15 |
1,075 |
10,389 |
+38 |
Jul13 |
120917 |
190.00 |
192.30 |
183.60 |
184.85 |
-5.00 |
487 |
5,761 |
-66 |
Sep13 |
120917 |
194.70 |
194.70 |
186.55 |
187.40 |
-4.95 |
157 |
2,347 |
+27 |
Total Volume and Open Interest |
18,344 |
139,075 |
-1,979 |
Orange Juice(ICE) |
Nov12 |
120917 |
132.30 |
132.50 |
126.10 |
129.10 |
-3.05 |
1,201 |
17,318 |
-156 |
Jan13 |
120917 |
129.00 |
129.00 |
126.10 |
127.40 |
-2.70 |
256 |
2,805 |
+146 |
Mar13 |
120917 |
128.15 |
129.45 |
127.30 |
128.15 |
-2.65 |
61 |
2,170 |
-41 |
May13 |
120917 |
129.25 |
129.25 |
129.25 |
129.25 |
-2.60 |
0 |
757 |
+0 |
Jul13 |
120917 |
130.90 |
130.90 |
130.90 |
130.90 |
-2.55 |
0 |
18 |
+0 |
Sep13 |
120917 |
131.80 |
131.80 |
131.80 |
131.80 |
-2.55 |
0 |
13 |
+0 |
Total Volume and Open Interest |
1,518 |
23,081 |
-51 |
Sugar #11(ICE) |
Oct12 |
120917 |
19.88 |
20.10 |
19.85 |
20.03 |
+0.12 |
57,112 |
179,605 |
-16,115 |
Mar13 |
120917 |
20.75 |
20.86 |
20.61 |
20.78 |
+0.01 |
43,653 |
292,521 |
+15,276 |
May13 |
120917 |
20.83 |
20.92 |
20.70 |
20.85 |
unch |
10,402 |
67,512 |
+680 |
Jul13 |
120917 |
20.88 |
20.95 |
20.71 |
20.85 |
-0.04 |
7,438 |
86,918 |
+1,595 |
Oct13 |
120917 |
21.16 |
21.19 |
20.92 |
21.10 |
-0.08 |
3,943 |
45,177 |
+764 |
Mar14 |
120917 |
21.56 |
21.56 |
21.36 |
21.48 |
-0.10 |
836 |
28,376 |
+237 |
May14 |
120917 |
21.30 |
21.35 |
21.18 |
21.28 |
-0.10 |
183 |
8,909 |
+56 |
Jul14 |
120917 |
21.12 |
21.17 |
20.97 |
21.07 |
-0.14 |
47 |
6,006 |
+18 |
Total Volume and Open Interest |
123,744 |
726,820 |
+2,545 |
London Cocoa(LCE) |
Dec12 |
120917 |
1686 |
1700 |
1640 |
1663 |
-29 |
4,233 |
80,199 |
+3,403 |
Mar13 |
120917 |
1666 |
1682 |
1619 |
1643 |
-33 |
3,025 |
63,545 |
+312 |
May13 |
120917 |
1670 |
1689 |
1624 |
1647 |
-33 |
1,003 |
24,131 |
+150 |
Jul13 |
120917 |
1678 |
1692 |
1630 |
1653 |
-32 |
310 |
14,236 |
+49 |
Sep13 |
120917 |
1695 |
1697 |
1638 |
1658 |
-33 |
351 |
8,291 |
+16 |
Dec13 |
120917 |
1638 |
1645 |
1638 |
1645 |
-43 |
310 |
8,240 |
+0 |
Mar14 |
120917 |
1650 |
1650 |
1650 |
1650 |
-43 |
500 |
3,386 |
+0 |
Total Volume and Open Interest |
10,532 |
204,816 |
+898 |
London Sugar(LCE) |
Dec12 |
120917 |
575.20 |
577.70 |
572.70 |
575.70 |
+2.10 |
4,213 |
25,012 |
+1,022 |
Mar13 |
120917 |
568.10 |
570.00 |
564.70 |
567.40 |
+0.10 |
3,397 |
27,454 |
+277 |
May13 |
120917 |
569.80 |
571.30 |
566.30 |
569.70 |
unch |
647 |
7,572 |
+106 |
Aug13 |
120917 |
565.60 |
567.80 |
564.30 |
567.40 |
-0.40 |
396 |
3,529 |
+80 |
Oct13 |
120917 |
563.70 |
565.90 |
562.50 |
565.90 |
-0.70 |
82 |
2,676 |
+66 |
Total Volume and Open Interest |
9,953 |
69,058 |
-724 |
Cotton(ICE) |
Oct12 |
120917 |
74.70 |
75.94 |
74.39 |
74.53 |
-0.86 |
8 |
208 |
-4 |
Dec12 |
120917 |
75.40 |
76.77 |
75.12 |
75.33 |
-0.57 |
12,236 |
120,647 |
-40 |
Mar13 |
120917 |
76.38 |
77.52 |
75.98 |
76.08 |
-0.71 |
1,892 |
41,921 |
+406 |
May13 |
120917 |
77.25 |
78.25 |
76.89 |
76.95 |
-0.69 |
332 |
6,872 |
+61 |
Jul13 |
120917 |
77.91 |
79.00 |
77.83 |
77.89 |
-0.62 |
170 |
8,057 |
-9 |
Oct13 |
120917 |
78.12 |
79.08 |
78.12 |
79.08 |
-0.52 |
0 |
3 |
+0 |
Total Volume and Open Interest |
14,744 |
181,603 |
+445 |
Lumber(CME) |
Nov12 |
120917 |
279.3 |
279.3 |
275.5 |
276.0 |
-1.3 |
558 |
5,931 |
+110 |
Jan13 |
120917 |
290.1 |
291.1 |
289.0 |
289.3 |
-1.7 |
112 |
1,611 |
+11 |
Mar13 |
120917 |
299.1 |
301.1 |
298.5 |
300.0 |
-1.0 |
50 |
497 |
+3 |
May13 |
120917 |
308.6 |
309.1 |
306.6 |
308.6 |
-0.4 |
2 |
33 |
+2 |
Total Volume and Open Interest |
818 |
8,133 |
+6 |
Crude Oil(NYM) |
Oct12 |
120917 |
99.15 |
99.52 |
94.65 |
96.62 |
-2.38 |
291,055 |
137,527 |
-13,945 |
Nov12 |
120917 |
99.50 |
99.81 |
94.98 |
96.95 |
-2.38 |
118,206 |
288,554 |
+21,674 |
Dec12 |
120917 |
99.80 |
100.10 |
95.29 |
97.25 |
-2.38 |
112,404 |
208,258 |
-3,616 |
Jan13 |
120917 |
100.06 |
100.36 |
95.67 |
97.59 |
-2.36 |
39,129 |
107,690 |
-1,407 |
Feb13 |
120917 |
100.21 |
100.63 |
95.99 |
97.91 |
-2.35 |
25,051 |
58,085 |
+3,713 |
Mar13 |
120917 |
100.52 |
100.77 |
96.25 |
98.12 |
-2.33 |
22,885 |
63,512 |
+971 |
Apr13 |
120917 |
100.23 |
100.83 |
97.41 |
98.23 |
-2.30 |
13,621 |
30,191 |
+1,443 |
May13 |
120917 |
100.46 |
100.76 |
97.50 |
98.21 |
-2.26 |
10,462 |
23,548 |
-803 |
Jun13 |
120917 |
100.50 |
100.60 |
96.25 |
98.07 |
-2.21 |
37,307 |
95,412 |
+5,802 |
Jul13 |
120917 |
100.18 |
100.18 |
96.06 |
97.79 |
-2.15 |
3,332 |
29,654 |
+215 |
Aug13 |
120917 |
99.30 |
99.73 |
96.25 |
97.45 |
-2.09 |
3,116 |
20,830 |
+406 |
Sep13 |
120917 |
98.95 |
99.33 |
96.21 |
97.10 |
-2.01 |
4,536 |
30,363 |
+822 |
Oct13 |
120917 |
96.00 |
96.76 |
96.00 |
96.76 |
-1.93 |
3,438 |
18,784 |
+951 |
Nov13 |
120917 |
96.47 |
96.47 |
96.47 |
96.47 |
-1.84 |
2,531 |
23,078 |
+596 |
Dec13 |
120917 |
97.94 |
98.27 |
94.13 |
96.19 |
-1.76 |
45,917 |
165,050 |
-794 |
Jan14 |
120917 |
95.79 |
95.79 |
95.79 |
95.79 |
-1.70 |
448 |
23,346 |
+197 |
Total Volume and Open Interest |
760,356 |
1,614,522 |
+21,146 |
e-miNY Crude Oil(NYM) |
Sep12 |
120820 |
96.375 |
96.550 |
95.025 |
95.975 |
-0.025 |
3,807 |
3,910 |
-441 |
Oct12 |
120917 |
99.050 |
99.525 |
94.475 |
96.625 |
-2.375 |
7,713 |
4,870 |
-258 |
Nov12 |
120917 |
99.375 |
99.800 |
94.950 |
96.950 |
-2.375 |
1,212 |
2,797 |
+167 |
Dec12 |
120917 |
99.775 |
100.100 |
95.525 |
97.250 |
-2.375 |
513 |
3,941 |
+8 |
Jan13 |
120917 |
100.025 |
100.050 |
97.600 |
97.600 |
-2.350 |
90 |
1,565 |
+59 |
Feb13 |
120917 |
97.900 |
97.900 |
97.900 |
97.900 |
-2.350 |
9 |
76 |
+3 |
Mar13 |
120917 |
98.125 |
98.125 |
98.125 |
98.125 |
-2.325 |
1 |
8 |
+0 |
Apr13 |
120917 |
98.225 |
98.225 |
98.225 |
98.225 |
-2.300 |
0 |
2 |
+0 |
May13 |
120917 |
97.125 |
98.200 |
97.125 |
98.200 |
-2.275 |
0 |
2 |
+0 |
Jun13 |
120917 |
98.075 |
98.075 |
98.075 |
98.075 |
-2.200 |
0 |
39 |
+0 |
Total Volume and Open Interest |
9,538 |
13,448 |
-21 |
Heating Oil(NYM) |
Oct12 |
120917 |
324.25 |
325.00 |
309.23 |
316.34 |
-7.61 |
62,347 |
85,068 |
-7,821 |
Nov12 |
120917 |
324.14 |
324.83 |
309.25 |
316.44 |
-7.41 |
35,865 |
64,483 |
+1,974 |
Dec12 |
120917 |
323.71 |
324.29 |
309.44 |
316.33 |
-7.18 |
27,439 |
57,141 |
-1,674 |
Jan13 |
120917 |
322.85 |
323.24 |
309.00 |
315.94 |
-6.94 |
13,638 |
34,790 |
-769 |
Feb13 |
120917 |
321.59 |
322.22 |
309.96 |
314.72 |
-6.71 |
8,615 |
13,377 |
+228 |
Mar13 |
120917 |
319.50 |
319.76 |
306.00 |
312.59 |
-6.46 |
7,795 |
23,389 |
-375 |
Apr13 |
120917 |
315.15 |
316.11 |
305.62 |
309.99 |
-6.20 |
4,237 |
24,188 |
+96 |
May13 |
120917 |
316.64 |
316.64 |
305.76 |
311.04 |
-5.89 |
3,339 |
11,703 |
+690 |
Jun13 |
120917 |
313.85 |
313.85 |
302.43 |
308.30 |
-5.79 |
2,166 |
12,547 |
+343 |
Jul13 |
120917 |
306.80 |
306.80 |
306.80 |
306.80 |
-5.63 |
174 |
2,936 |
+114 |
Aug13 |
120917 |
305.87 |
305.87 |
304.68 |
305.87 |
-5.51 |
202 |
1,583 |
+96 |
Sep13 |
120917 |
305.19 |
305.19 |
303.84 |
305.19 |
-5.38 |
84 |
1,451 |
+24 |
Oct13 |
120917 |
305.14 |
305.14 |
305.14 |
305.14 |
-5.28 |
57 |
720 |
+10 |
Nov13 |
120917 |
305.04 |
305.04 |
305.04 |
305.04 |
-5.18 |
51 |
857 |
+32 |
Total Volume and Open Interest |
167,442 |
339,579 |
-6,703 |
Gasoline(NYMEX) |
Oct12 |
120917 |
302.71 |
302.79 |
286.09 |
294.33 |
-7.23 |
78,517 |
73,427 |
-10,683 |
Nov12 |
120917 |
294.21 |
294.22 |
277.92 |
285.96 |
-7.19 |
80,143 |
76,506 |
+7,080 |
Dec12 |
120917 |
288.50 |
288.50 |
273.37 |
280.50 |
-7.12 |
46,126 |
56,666 |
-290 |
Jan13 |
120917 |
285.26 |
285.43 |
272.91 |
277.98 |
-7.14 |
23,672 |
26,344 |
+1,742 |
Feb13 |
120917 |
284.76 |
285.32 |
274.23 |
277.63 |
-7.10 |
8,288 |
10,307 |
+123 |
Mar13 |
120917 |
285.66 |
286.26 |
272.35 |
278.68 |
-7.06 |
8,094 |
11,908 |
-1,162 |
Apr13 |
120917 |
299.05 |
299.94 |
287.94 |
292.84 |
-6.96 |
3,784 |
8,350 |
+646 |
May13 |
120917 |
296.82 |
296.82 |
291.59 |
291.59 |
-6.87 |
2,133 |
4,143 |
+474 |
Jun13 |
120917 |
294.80 |
295.00 |
284.62 |
289.19 |
-6.74 |
2,466 |
7,162 |
+233 |
Jul13 |
120917 |
286.09 |
286.09 |
282.19 |
286.09 |
-6.62 |
1,180 |
1,256 |
+151 |
Total Volume and Open Interest |
255,490 |
288,434 |
-1,628 |
e-miNY RBOB Gasoline(NYM) |
Oct12 |
120917 |
294.30 |
294.33 |
294.30 |
294.30 |
-7.30 |
|
|
|
Nov12 |
120917 |
286.00 |
286.00 |
285.96 |
286.00 |
-7.20 |
|
|
|
Dec12 |
120917 |
280.50 |
280.50 |
280.50 |
280.50 |
-7.10 |
|
|
|
Jan13 |
120917 |
278.00 |
278.00 |
277.98 |
278.00 |
-7.10 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Oct12 |
120917 |
2.929 |
2.983 |
2.856 |
2.865 |
-0.078 |
196,949 |
137,498 |
-14,153 |
Nov12 |
120917 |
3.068 |
3.121 |
3.008 |
3.015 |
-0.068 |
103,966 |
250,905 |
+3,632 |
Dec12 |
120917 |
3.313 |
3.363 |
3.264 |
3.273 |
-0.050 |
54,339 |
118,493 |
+8,216 |
Jan13 |
120917 |
3.447 |
3.493 |
3.406 |
3.417 |
-0.039 |
39,605 |
181,653 |
+4,010 |
Feb13 |
120917 |
3.460 |
3.507 |
3.432 |
3.444 |
-0.033 |
15,705 |
34,695 |
+1,652 |
Mar13 |
120917 |
3.463 |
3.510 |
3.424 |
3.434 |
-0.032 |
15,298 |
65,706 |
+267 |
Apr13 |
120917 |
3.450 |
3.497 |
3.421 |
3.430 |
-0.032 |
19,492 |
71,851 |
-5 |
May13 |
120917 |
3.486 |
3.541 |
3.467 |
3.474 |
-0.032 |
2,778 |
27,283 |
+460 |
Jun13 |
120917 |
3.569 |
3.580 |
3.511 |
3.515 |
-0.031 |
1,118 |
15,689 |
-95 |
Jul13 |
120917 |
3.576 |
3.620 |
3.554 |
3.557 |
-0.030 |
978 |
18,202 |
+157 |
Aug13 |
120917 |
3.595 |
3.636 |
3.575 |
3.577 |
-0.029 |
681 |
11,664 |
+109 |
Sep13 |
120917 |
3.606 |
3.641 |
3.579 |
3.580 |
-0.029 |
1,624 |
10,718 |
+386 |
Oct13 |
120917 |
3.630 |
3.676 |
3.604 |
3.610 |
-0.030 |
6,291 |
51,893 |
+1,302 |
Nov13 |
120917 |
3.720 |
3.772 |
3.706 |
3.710 |
-0.031 |
983 |
22,090 |
+51 |
Dec13 |
120917 |
3.918 |
3.950 |
3.911 |
3.911 |
-0.029 |
983 |
20,284 |
+256 |
Jan14 |
120917 |
4.018 |
4.068 |
4.012 |
4.012 |
-0.029 |
1,891 |
36,117 |
+512 |
Total Volume and Open Interest |
464,497 |
1,140,874 |
+7,616 |
Brent Crude Oil(ICE) |
Nov12 |
120917 |
116.67 |
117.02 |
111.50 |
113.79 |
-2.87 |
233,579 |
262,653 |
-7,849 |
Dec12 |
120917 |
116.40 |
116.49 |
110.96 |
113.25 |
-2.94 |
158,017 |
203,866 |
+15,414 |
Jan13 |
120917 |
115.97 |
115.97 |
110.54 |
112.78 |
-2.96 |
43,278 |
88,468 |
+5,849 |
Feb13 |
120917 |
115.43 |
115.43 |
110.23 |
112.28 |
-2.94 |
20,358 |
43,514 |
+1,815 |
Mar13 |
120917 |
114.86 |
114.86 |
109.79 |
111.75 |
-2.91 |
21,290 |
47,302 |
+2,844 |
Apr13 |
120917 |
114.24 |
114.24 |
109.74 |
111.18 |
-2.86 |
12,773 |
23,461 |
+378 |
May13 |
120917 |
113.61 |
113.61 |
109.26 |
110.58 |
-2.82 |
10,241 |
22,983 |
+804 |
Jun13 |
120917 |
112.95 |
113.01 |
107.85 |
109.99 |
-2.76 |
38,103 |
70,808 |
+1,484 |
Jul13 |
120917 |
111.89 |
112.06 |
107.56 |
109.42 |
-2.73 |
5,980 |
23,279 |
+1,322 |
Aug13 |
120917 |
108.86 |
108.86 |
108.86 |
108.86 |
-2.67 |
3,201 |
28,482 |
-230 |
Sep13 |
120917 |
108.26 |
108.26 |
108.26 |
108.26 |
-2.62 |
4,703 |
30,876 |
+335 |
Oct13 |
120917 |
107.67 |
107.67 |
107.67 |
107.67 |
-2.58 |
3,238 |
27,639 |
-324 |
Nov13 |
120917 |
107.15 |
107.15 |
107.15 |
107.15 |
-2.50 |
4,035 |
17,494 |
+1,426 |
Dec13 |
120917 |
109.01 |
109.15 |
104.71 |
106.64 |
-2.41 |
56,555 |
100,395 |
-140 |
Total Volume and Open Interest |
642,251 |
1,170,480 |
-1,092 |
Gas Oil(ICE) |
Oct12 |
120917 |
1009.75 |
1014.25 |
974.00 |
1010.50 |
-3.00 |
82,793 |
145,649 |
-6,100 |
Nov12 |
120917 |
1007.25 |
1011.25 |
971.25 |
1007.00 |
-4.25 |
77,777 |
107,655 |
+7,752 |
Dec12 |
120917 |
1004.00 |
1005.25 |
965.00 |
1000.75 |
-5.25 |
58,896 |
85,092 |
+3,503 |
Jan13 |
120917 |
999.50 |
1000.25 |
961.00 |
996.25 |
-5.50 |
20,504 |
47,716 |
+6 |
Feb13 |
120917 |
994.75 |
995.00 |
958.00 |
990.75 |
-6.00 |
11,149 |
25,478 |
+1,979 |
Mar13 |
120917 |
987.50 |
987.50 |
950.50 |
983.50 |
-6.25 |
7,426 |
22,253 |
+427 |
Apr13 |
120917 |
979.00 |
979.00 |
943.50 |
976.25 |
-6.00 |
4,094 |
19,152 |
+609 |
May13 |
120917 |
972.50 |
972.50 |
937.50 |
969.75 |
-5.25 |
3,189 |
12,267 |
+275 |
Jun13 |
120917 |
967.25 |
968.75 |
933.50 |
965.00 |
-4.75 |
6,384 |
40,328 |
+1,206 |
Jul13 |
120917 |
963.50 |
964.75 |
931.50 |
962.50 |
-4.25 |
634 |
10,940 |
+68 |
Total Volume and Open Interest |
284,069 |
603,868 |
+11,620 |
Ethanol(CBOT) |
Sep12 |
120906 |
2.515 |
2.539 |
2.515 |
2.539 |
+0.011 |
41 |
89 |
-74 |
Oct12 |
120917 |
2.445 |
2.445 |
2.310 |
2.318 |
-0.104 |
84 |
996 |
-27 |
Nov12 |
120917 |
2.390 |
2.390 |
2.324 |
2.331 |
-0.105 |
154 |
1,506 |
-65 |
Dec12 |
120917 |
2.401 |
2.401 |
2.338 |
2.352 |
-0.095 |
66 |
2,243 |
-30 |
Jan13 |
120917 |
2.398 |
2.399 |
2.343 |
2.352 |
-0.095 |
68 |
1,348 |
-5 |
Feb13 |
120917 |
2.401 |
2.407 |
2.345 |
2.355 |
-0.100 |
96 |
1,188 |
-62 |
Mar13 |
120917 |
2.421 |
2.421 |
2.348 |
2.361 |
-0.105 |
55 |
1,878 |
+3 |
Apr13 |
120917 |
2.438 |
2.438 |
2.366 |
2.379 |
-0.104 |
8 |
513 |
+3 |
Total Volume and Open Interest |
595 |
11,778 |
-134 |
WTI Crude Oil(ICE) |
Oct12 |
120917 |
99.10 |
99.49 |
94.67 |
96.62 |
-2.38 |
41,378 |
38,909 |
-5,426 |
Nov12 |
120917 |
99.44 |
99.81 |
94.99 |
96.95 |
-2.38 |
40,888 |
76,185 |
+2,934 |
Dec12 |
120917 |
99.67 |
100.04 |
95.31 |
97.25 |
-2.38 |
32,255 |
96,734 |
+885 |
Jan13 |
120917 |
99.71 |
100.35 |
96.02 |
97.59 |
-2.36 |
10,484 |
27,821 |
+157 |
Feb13 |
120917 |
100.07 |
100.66 |
96.78 |
97.91 |
-2.35 |
7,113 |
18,618 |
+1,622 |
Mar13 |
120917 |
100.13 |
100.80 |
96.73 |
98.12 |
-2.33 |
5,113 |
20,668 |
+533 |
Apr13 |
120917 |
100.19 |
100.63 |
97.20 |
98.23 |
-2.30 |
3,711 |
9,971 |
+312 |
May13 |
120917 |
98.78 |
98.78 |
97.12 |
98.21 |
-2.26 |
2,937 |
7,161 |
-77 |
Jun13 |
120917 |
100.32 |
100.45 |
96.96 |
98.07 |
-2.21 |
6,078 |
43,532 |
+759 |
Jul13 |
120917 |
97.79 |
97.79 |
97.79 |
97.79 |
-2.15 |
731 |
3,480 |
+25 |
Aug13 |
120917 |
97.45 |
97.45 |
97.45 |
97.45 |
-2.09 |
561 |
4,630 |
+125 |
Sep13 |
120917 |
97.10 |
97.10 |
97.10 |
97.10 |
-2.01 |
454 |
8,932 |
-70 |
Oct13 |
120917 |
96.76 |
96.76 |
96.76 |
96.76 |
-1.93 |
396 |
3,488 |
+42 |
Nov13 |
120917 |
96.47 |
96.47 |
96.47 |
96.47 |
-1.84 |
432 |
4,397 |
-104 |
Dec13 |
120917 |
97.93 |
98.29 |
94.56 |
96.19 |
-1.76 |
8,127 |
69,087 |
+1,710 |
Jan14 |
120917 |
95.79 |
95.79 |
95.79 |
95.79 |
-1.70 |
12 |
4,136 |
+459 |
Total Volume and Open Interest |
164,520 |
533,163 |
+8,863 |
US Dollar Index(ICE) |
Sep12 |
120917 |
78.840 |
79.015 |
78.750 |
78.842 |
+0.003 |
29,551 |
45,071 |
-12,266 |
Dec12 |
120917 |
78.960 |
79.175 |
78.835 |
79.115 |
+0.127 |
28,196 |
27,024 |
+11,705 |
Mar13 |
120917 |
79.340 |
79.340 |
79.340 |
79.340 |
+0.102 |
0 |
501 |
+0 |
Total Volume and Open Interest |
57,747 |
72,596 |
-561 |
Australian Dollar(CME) |
Sep12 |
120917 |
105.54 |
105.64 |
104.96 |
104.99 |
-0.65 |
172,667 |
85,535 |
-24,973 |
Dec12 |
120917 |
104.73 |
104.78 |
103.69 |
103.75 |
-1.03 |
97,785 |
163,940 |
+43,966 |
Mar13 |
120917 |
103.45 |
103.96 |
102.95 |
102.95 |
-1.01 |
16 |
24 |
+11 |
Total Volume and Open Interest |
270,468 |
249,514 |
+19,004 |
British Pound(CME) |
Sep12 |
120917 |
162.27 |
162.63 |
162.12 |
162.44 |
+0.21 |
133,916 |
63,099 |
-23,540 |
Dec12 |
120917 |
162.23 |
162.68 |
162.04 |
162.33 |
+0.17 |
67,730 |
125,074 |
+28,629 |
Mar13 |
120917 |
162.30 |
162.30 |
162.08 |
162.24 |
+0.16 |
15 |
246 |
-4 |
Total Volume and Open Interest |
201,661 |
188,473 |
+5,085 |
Canadian Dollar(CME) |
Sep12 |
120917 |
103.05 |
103.14 |
102.46 |
102.49 |
-0.58 |
145,684 |
114,218 |
-22,783 |
Dec12 |
120917 |
102.81 |
102.94 |
102.24 |
102.28 |
-0.57 |
95,669 |
183,564 |
+42,014 |
Mar13 |
120917 |
102.05 |
102.60 |
102.05 |
102.07 |
-0.53 |
879 |
2,001 |
+314 |
Jun13 |
120917 |
101.82 |
102.32 |
101.82 |
101.82 |
-0.50 |
115 |
544 |
+22 |
Total Volume and Open Interest |
242,361 |
300,528 |
+19,563 |
Japanese Yen(CME) |
Sep12 |
120917 |
127.59 |
127.92 |
126.67 |
126.89 |
-0.83 |
138,841 |
51,109 |
-27,334 |
Dec12 |
120917 |
127.69 |
128.02 |
126.76 |
127.08 |
-0.74 |
90,167 |
152,262 |
+40,801 |
Mar13 |
120917 |
127.83 |
127.95 |
127.21 |
127.21 |
-0.74 |
16 |
135 |
+13 |
Total Volume and Open Interest |
229,024 |
203,519 |
+13,480 |
Swiss Franc(CME) |
Sep12 |
120917 |
107.90 |
108.06 |
107.58 |
107.87 |
-0.01 |
44,412 |
29,621 |
-5,629 |
Dec12 |
120917 |
108.09 |
108.29 |
107.70 |
107.91 |
-0.10 |
16,418 |
35,420 |
+6,532 |
Mar13 |
120917 |
108.07 |
108.18 |
108.07 |
108.07 |
-0.11 |
1 |
8 |
+1 |
Total Volume and Open Interest |
60,831 |
65,052 |
+904 |
EuroFX(CME) |
Sep12 |
120917 |
131.25 |
131.72 |
130.84 |
131.43 |
+0.25 |
346,801 |
156,028 |
-59,327 |
Dec12 |
120917 |
131.35 |
131.83 |
130.93 |
131.16 |
-0.12 |
184,183 |
214,449 |
+75,357 |
Mar13 |
120917 |
131.48 |
131.88 |
130.93 |
131.27 |
-0.12 |
216 |
307 |
+55 |
Total Volume and Open Interest |
531,258 |
371,335 |
+16,091 |
Mexican Peso(CME) |
Sep12 |
120917 |
786.00 |
786.25 |
782.75 |
784.25 |
-2.00 |
62,701 |
104,678 |
-15,181 |
Oct12 |
120917 |
779.75 |
784.25 |
779.75 |
779.75 |
-4.50 |
|
|
|
Total Volume and Open Interest |
129,195 |
300,796 |
-2,071 |
Brazilian Real(CME) |
Oct12 |
120917 |
494.75 |
494.75 |
490.85 |
492.00 |
-4.10 |
472 |
1,684 |
-353 |
Nov12 |
120917 |
489.90 |
493.75 |
489.90 |
489.90 |
-3.85 |
1 |
24 |
+1 |
Dec12 |
120917 |
490.85 |
490.85 |
486.75 |
487.75 |
-3.05 |
84 |
1,724 |
+2 |
Jan13 |
120917 |
485.95 |
489.00 |
485.95 |
485.95 |
-3.05 |
|
|
|
Total Volume and Open Interest |
1,377 |
16,591 |
+470 |
30-Year T-Bonds(CBOT) |
Sep12 |
120917 |
144~200 |
145~120 |
144~050 |
145~050 |
+0~190 |
12,770 |
23,972 |
-5,985 |
Dec12 |
120917 |
144~250 |
145~270 |
144~150 |
145~180 |
+0~200 |
534,456 |
550,884 |
+6,377 |
Mar13 |
120917 |
143~120 |
144~130 |
143~080 |
144~130 |
+0~200 |
71 |
89 |
+69 |
Total Volume and Open Interest |
547,297 |
574,945 |
+461 |
10-Year T-Notes(CBOT) |
Sep12 |
120917 |
133~025 |
133~145 |
133~015 |
133~100 |
+0~055 |
8,937 |
13,241 |
-3,427 |
Dec12 |
120917 |
131~265 |
132~065 |
131~235 |
132~010 |
+0~045 |
1,721,338 |
1,566,485 |
-93 |
Mar13 |
120917 |
130~110 |
131~060 |
130~105 |
131~060 |
+0~045 |
|
|
|
Total Volume and Open Interest |
1,730,275 |
1,579,726 |
-3,520 |
5-Year T-Notes(CBOT) |
Sep12 |
120917 |
124~055 |
124~069 |
124~054 |
124~056 |
-0~002 |
5,872 |
27,540 |
-1,987 |
Dec12 |
120917 |
124~013 |
124~030 |
124~008 |
124~013 |
-0~002 |
861,615 |
1,222,179 |
+630 |
Mar13 |
120917 |
123~119 |
123~121 |
123~119 |
123~119 |
-0~002 |
0 |
23 |
+0 |
Total Volume and Open Interest |
867,487 |
1,249,742 |
-1,357 |
2 Year T-Notes(CBOT) |
Sep12 |
120917 |
110~031 |
110~032 |
110~027 |
110~028 |
unch |
13,608 |
20,028 |
-6,075 |
Dec12 |
120917 |
110~029 |
110~033 |
110~028 |
110~029 |
unch |
273,292 |
924,277 |
-14,938 |
Mar13 |
120917 |
110~022 |
110~022 |
110~022 |
110~022 |
unch |
|
|
|
Total Volume and Open Interest |
286,900 |
944,305 |
-21,013 |
Eurodollars(CME) |
Sep12 |
120914 |
99.620 |
99.622 |
99.618 |
99.620 |
unch |
150,317 |
766,273 |
-14,186 |
Dec12 |
120917 |
99.680 |
99.690 |
99.675 |
99.680 |
+0.005 |
239,958 |
920,683 |
-7,571 |
Mar13 |
120917 |
99.675 |
99.690 |
99.670 |
99.675 |
unch |
238,109 |
802,531 |
+3,452 |
Jun13 |
120917 |
99.665 |
99.675 |
99.650 |
99.660 |
-0.005 |
255,632 |
678,365 |
+18,162 |
Sep13 |
120917 |
99.645 |
99.665 |
99.640 |
99.645 |
-0.005 |
243,524 |
720,760 |
-510 |
Dec13 |
120917 |
99.620 |
99.640 |
99.610 |
99.615 |
-0.005 |
253,448 |
658,344 |
-14,267 |
Mar14 |
120917 |
99.580 |
99.610 |
99.575 |
99.585 |
-0.005 |
240,608 |
589,142 |
+129 |
Jun14 |
120917 |
99.535 |
99.560 |
99.525 |
99.535 |
unch |
233,739 |
444,243 |
-3,781 |
Sep14 |
120917 |
99.475 |
99.500 |
99.465 |
99.475 |
unch |
210,815 |
424,600 |
+18,481 |
Dec14 |
120917 |
99.405 |
99.430 |
99.390 |
99.405 |
unch |
192,346 |
403,226 |
+2,594 |
Mar15 |
120917 |
99.335 |
99.365 |
99.325 |
99.340 |
unch |
169,816 |
407,666 |
+174 |
Jun15 |
120917 |
0.941 |
0.966 |
0.931 |
0.941 |
unch |
220,932 |
468,288 |
+11,607 |
Sep15 |
120917 |
0.821 |
0.841 |
0.801 |
0.821 |
unch |
243,159 |
317,408 |
+17,806 |
Dec15 |
120917 |
0.676 |
0.691 |
0.651 |
0.666 |
-0.005 |
187,579 |
234,329 |
-1,036 |
Mar16 |
120917 |
0.521 |
0.546 |
0.501 |
0.516 |
-0.010 |
125,083 |
162,658 |
+10,815 |
Jun16 |
120917 |
0.356 |
0.376 |
0.336 |
0.351 |
-0.010 |
86,560 |
127,539 |
+3,409 |
Sep16 |
120917 |
0.181 |
0.201 |
0.156 |
0.176 |
-0.010 |
74,198 |
105,706 |
+2,743 |
Dec16 |
120917 |
6.545 |
0.016 |
6.525 |
6.545 |
+6.544 |
45,013 |
96,614 |
-2,104 |
Total Volume and Open Interest |
3,633,326 |
8,536,694 |
+32,790 |
30 Day Federal Funds(CBOT) |
Sep12 |
120917 |
99.855 |
99.855 |
99.853 |
99.855 |
unch |
3,085 |
65,313 |
+105 |
Oct12 |
120917 |
99.860 |
99.865 |
99.860 |
99.865 |
unch |
8,464 |
61,953 |
+656 |
Nov12 |
120917 |
99.865 |
99.870 |
99.860 |
99.870 |
unch |
9,210 |
50,604 |
+290 |
Dec12 |
120917 |
99.870 |
99.875 |
99.865 |
99.870 |
-0.005 |
8,741 |
30,304 |
+28 |
Jan13 |
120917 |
99.875 |
99.875 |
99.870 |
99.875 |
unch |
3,209 |
19,764 |
-2 |
Feb13 |
120917 |
99.870 |
99.875 |
99.870 |
99.875 |
unch |
2,375 |
21,352 |
+751 |
Total Volume and Open Interest |
47,186 |
428,530 |
+1,409 |
30 Day Fed Funds(e-CBOT) |
3-Mth Euro-Yen(CME) |
Sep12 |
120914 |
99.673 |
99.673 |
99.673 |
99.673 |
unch |
0 |
791 |
+0 |
Dec12 |
120917 |
99.680 |
99.680 |
99.680 |
99.680 |
unch |
|
|
|
Mar13 |
120917 |
99.695 |
99.695 |
99.695 |
99.695 |
unch |
|
|
|
Jun13 |
120917 |
99.710 |
99.710 |
99.710 |
99.710 |
unch |
|
|
|
Sep13 |
120917 |
99.720 |
99.720 |
99.720 |
99.720 |
unch |
|
|
|
Dec13 |
120917 |
99.730 |
99.730 |
99.730 |
99.730 |
unch |
|
|
|
Mar14 |
120917 |
99.730 |
99.730 |
99.730 |
99.730 |
unch |
|
|
|
Jun14 |
120917 |
99.590 |
99.590 |
99.590 |
99.590 |
unch |
|
|
|
Sep14 |
120917 |
99.450 |
99.450 |
99.450 |
99.450 |
unch |
|
|
|
Dec14 |
120917 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
791 |
+0 |
3-Mth Euro-Yen(SGX) |
Dec12 |
120917 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
669 |
+0 |
Mar13 |
120917 |
99.69 |
99.69 |
99.69 |
99.69 |
unch |
0 |
183 |
+0 |
Jun13 |
120917 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
0 |
201 |
+0 |
Sep13 |
120917 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
0 |
305 |
+0 |
Dec13 |
120917 |
99.73 |
99.73 |
99.73 |
99.73 |
unch |
0 |
384 |
+0 |
Mar14 |
120917 |
99.73 |
99.73 |
99.73 |
99.73 |
unch |
0 |
344 |
+0 |
Jun14 |
120917 |
99.59 |
99.59 |
99.59 |
99.59 |
unch |
|
|
|
Sep14 |
120917 |
99.45 |
99.45 |
99.45 |
99.45 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
4,381 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec12 |
120914 |
143.65 |
143.90 |
143.58 |
143.80 |
+0.16 |
3,142 |
18,133 |
-143 |
Mar13 |
120914 |
141.71 |
141.71 |
141.71 |
141.71 |
+0.16 |
|
|
|
Jun13 |
120914 |
139.62 |
139.62 |
139.62 |
139.62 |
+0.16 |
|
|
|
Total Volume and Open Interest |
3,142 |
18,133 |
-143 |
Euro-Bund(EUREX) |
Dec12 |
120917 |
138.82 |
139.15 |
138.41 |
139.00 |
+0.26 |
754,815 |
792,972 |
-19,599 |
Mar13 |
120917 |
139.99 |
140.42 |
139.73 |
140.32 |
+0.30 |
65 |
62,287 |
+33 |
Jun13 |
120917 |
140.40 |
140.40 |
140.40 |
140.40 |
+0.26 |
|
|
|
Total Volume and Open Interest |
754,880 |
855,259 |
-19,566 |
Euro-Bobl(EUREX) |
Dec12 |
120917 |
124.58 |
124.77 |
124.44 |
124.69 |
+0.14 |
452,049 |
692,431 |
-1,996 |
Mar13 |
120917 |
125.11 |
125.15 |
125.08 |
125.15 |
+0.16 |
3,487 |
9,913 |
+3,420 |
Jun13 |
120917 |
125.15 |
125.15 |
125.15 |
125.15 |
+0.16 |
|
|
|
Total Volume and Open Interest |
455,536 |
702,344 |
+1,424 |
3-Mth Euribor(EUREX) |
Sep12 |
120917 |
99.753 |
99.753 |
99.753 |
99.753 |
-0.002 |
220 |
2,886 |
+164 |
Dec12 |
120917 |
99.780 |
99.785 |
99.780 |
99.780 |
+0.010 |
18 |
1,461 |
+12 |
Mar13 |
120917 |
99.760 |
99.760 |
99.755 |
99.755 |
+0.010 |
0 |
1,063 |
+0 |
Total Volume and Open Interest |
238 |
7,261 |
+176 |
Long Gilt(LIFFE) |
Sep12 |
120917 |
119~05 |
119~14 |
119~05 |
119~14 |
+0~11 |
3,068 |
3,423 |
-235 |
Dec12 |
120917 |
117~30 |
118~14 |
117~23 |
118~11 |
+0~11 |
188,041 |
337,149 |
-3,703 |
Total Volume and Open Interest |
191,109 |
340,572 |
-3,938 |
3-Mth Short Sterling(LIFFE) |
Sep12 |
120917 |
99.36 |
99.36 |
99.35 |
99.35 |
unch |
13,191 |
285,545 |
-8,398 |
Dec12 |
120917 |
99.42 |
99.43 |
99.41 |
99.41 |
-0.01 |
62,431 |
387,846 |
+31,896 |
Mar13 |
120917 |
99.42 |
99.43 |
99.40 |
99.41 |
-0.01 |
54,352 |
339,213 |
+6,021 |
Jun13 |
120917 |
99.39 |
99.41 |
99.38 |
99.39 |
-0.01 |
57,487 |
299,972 |
-602 |
Sep13 |
120917 |
99.36 |
99.38 |
99.36 |
99.36 |
-0.01 |
63,825 |
312,117 |
-10,826 |
Dec13 |
120917 |
99.32 |
99.34 |
99.31 |
99.32 |
-0.01 |
61,714 |
270,021 |
-6,377 |
Total Volume and Open Interest |
495,628 |
2,776,987 |
+26,218 |
3-Mth Euribor(LIFFE) |
Sep12 |
120917 |
99.750 |
99.755 |
99.750 |
99.753 |
-0.002 |
43,548 |
465,008 |
+10,284 |
Dec12 |
120917 |
99.770 |
99.785 |
99.765 |
99.780 |
+0.010 |
139,922 |
516,609 |
+1,416 |
Mar13 |
120917 |
99.740 |
99.765 |
99.730 |
99.755 |
+0.010 |
104,622 |
456,229 |
-21,441 |
Total Volume and Open Interest |
989,630 |
3,851,322 |
+2,047 |
3-Mth Aus T-Bills(SFE) |
Sep12 |
120913 |
96.43 |
96.60 |
96.43 |
96.44 |
unch |
18,564 |
34,248 |
-23,705 |
Dec12 |
120917 |
96.67 |
96.68 |
96.63 |
96.67 |
-0.01 |
25,917 |
169,652 |
+2,491 |
Mar13 |
120917 |
96.93 |
96.94 |
96.84 |
96.86 |
-0.08 |
20,348 |
142,766 |
+6,378 |
Jun13 |
120917 |
97.01 |
97.03 |
96.91 |
96.94 |
-0.09 |
16,801 |
111,758 |
+159 |
Sep13 |
120917 |
96.97 |
96.97 |
96.86 |
96.90 |
-0.10 |
9,714 |
67,144 |
+1,830 |
Dec13 |
120917 |
96.91 |
96.91 |
96.79 |
96.83 |
-0.09 |
7,040 |
55,751 |
+1,218 |
Mar14 |
120917 |
96.83 |
96.83 |
96.72 |
96.76 |
-0.08 |
5,317 |
33,489 |
+1,191 |
Jun14 |
120917 |
96.76 |
96.76 |
96.64 |
96.68 |
-0.08 |
2,179 |
15,686 |
-209 |
Sep14 |
120917 |
96.61 |
96.63 |
96.59 |
96.60 |
-0.08 |
2,346 |
5,877 |
+719 |
Dec14 |
120917 |
96.53 |
96.53 |
96.53 |
96.53 |
-0.08 |
566 |
1,107 |
+492 |
Total Volume and Open Interest |
90,817 |
603,843 |
+14,433 |
10-Year Aus T-Bonds(SFE) |
Sep12 |
120917 |
96.79 |
96.80 |
96.65 |
96.70 |
-0.11 |
130,350 |
128,933 |
-97,134 |
Dec12 |
120917 |
96.80 |
96.81 |
96.65 |
96.67 |
-0.15 |
122,013 |
348,036 |
+54,874 |
Total Volume and Open Interest |
252,363 |
476,969 |
-42,260 |
3-Year Aus T-Bonds(SFE) |
Sep12 |
120917 |
97.29 |
97.30 |
97.18 |
97.21 |
-0.10 |
242,568 |
314,472 |
-29,025 |
Dec12 |
120917 |
97.38 |
97.39 |
97.24 |
97.27 |
-0.12 |
189,724 |
413,928 |
+106,310 |
Total Volume and Open Interest |
432,292 |
728,400 |
+77,285 |
Gold(CMX) |
Oct12 |
120917 |
1770.3 |
1776.1 |
1754.3 |
1768.0 |
-2.1 |
12,344 |
23,509 |
-1,678 |
Dec12 |
120917 |
1773.5 |
1778.9 |
1756.2 |
1770.6 |
-2.1 |
260,342 |
321,788 |
+4,957 |
Feb13 |
120917 |
1780.4 |
1780.9 |
1760.8 |
1773.0 |
-2.1 |
5,270 |
25,479 |
+387 |
Apr13 |
120917 |
1781.9 |
1781.9 |
1763.4 |
1775.1 |
-2.1 |
1,256 |
15,232 |
+301 |
Jun13 |
120917 |
1784.3 |
1784.5 |
1765.0 |
1777.2 |
-2.1 |
1,613 |
21,748 |
+264 |
Aug13 |
120917 |
1786.6 |
1786.6 |
1771.8 |
1779.2 |
-2.1 |
506 |
5,658 |
+140 |
Oct13 |
120917 |
1783.0 |
1783.0 |
1781.1 |
1781.1 |
-2.2 |
958 |
2,573 |
+912 |
Dec13 |
120917 |
1791.6 |
1791.6 |
1770.0 |
1783.4 |
-2.2 |
483 |
11,397 |
+92 |
Feb14 |
120917 |
1788.3 |
1792.7 |
1785.8 |
1785.8 |
-2.2 |
11 |
2,526 |
-2 |
Apr14 |
120917 |
1788.1 |
1788.1 |
1788.1 |
1788.1 |
-2.2 |
5 |
3,610 |
+4 |
Jun14 |
120917 |
1790.6 |
1790.6 |
1790.6 |
1790.6 |
-2.2 |
0 |
9,348 |
+0 |
Total Volume and Open Interest |
283,369 |
469,875 |
+5,594 |
Silver(CMX) |
Sep12 |
120917 |
3466.5 |
3466.5 |
3419.0 |
3429.8 |
-30.5 |
144 |
339 |
-73 |
Dec12 |
120917 |
3462.5 |
3494.0 |
3384.5 |
3436.7 |
-28.9 |
86,221 |
80,396 |
+2,402 |
Mar13 |
120917 |
3500.0 |
3500.0 |
3398.5 |
3444.6 |
-28.8 |
5,527 |
7,939 |
+801 |
May13 |
120917 |
3480.0 |
3480.0 |
3400.0 |
3448.6 |
-28.6 |
257 |
3,636 |
-15 |
Jul13 |
120917 |
3471.0 |
3472.0 |
3451.6 |
3451.6 |
-28.6 |
180 |
5,122 |
+59 |
Sep13 |
120917 |
3492.5 |
3492.5 |
3454.5 |
3454.5 |
-28.4 |
106 |
2,247 |
+77 |
Dec13 |
120917 |
3468.0 |
3468.0 |
3458.4 |
3458.4 |
-28.4 |
1,382 |
13,475 |
-134 |
Total Volume and Open Interest |
95,338 |
123,402 |
+3,680 |
Platinum(NYMEX) |
Oct12 |
120917 |
1708.4 |
1716.0 |
1662.9 |
1672.6 |
-41.1 |
20,154 |
40,937 |
+1,537 |
Jan13 |
120917 |
1715.6 |
1719.2 |
1667.6 |
1676.5 |
-41.0 |
5,206 |
16,584 |
+1,700 |
Apr13 |
120917 |
1715.7 |
1715.7 |
1675.5 |
1679.2 |
-39.5 |
12 |
1,094 |
+5 |
Jul13 |
120917 |
1681.2 |
1681.2 |
1681.2 |
1681.2 |
-39.5 |
0 |
1 |
+0 |
Total Volume and Open Interest |
25,376 |
58,619 |
+3,241 |
Palladium(NYMEX) |
Sep12 |
120917 |
696.30 |
696.30 |
688.60 |
688.60 |
-10.20 |
2 |
28 |
-6 |
Dec12 |
120917 |
698.80 |
700.90 |
677.40 |
689.10 |
-10.20 |
4,140 |
19,071 |
+392 |
Mar13 |
120917 |
696.40 |
697.05 |
680.45 |
690.10 |
-10.20 |
14 |
715 |
+2 |
Total Volume and Open Interest |
4,159 |
19,826 |
+388 |
Copper(CMX) |
Sep12 |
120917 |
382.90 |
382.90 |
376.20 |
381.00 |
-4.15 |
385 |
2,714 |
-188 |
Dec12 |
120917 |
382.30 |
383.00 |
372.70 |
379.20 |
-4.05 |
49,505 |
98,202 |
-778 |
Mar13 |
120917 |
383.30 |
383.65 |
375.10 |
380.10 |
-3.95 |
2,896 |
23,378 |
+1,048 |
May13 |
120917 |
380.30 |
380.50 |
380.30 |
380.45 |
-3.80 |
308 |
4,896 |
-14 |
Jul13 |
120917 |
381.50 |
381.60 |
380.55 |
380.55 |
-3.85 |
51 |
4,431 |
-3 |
Total Volume and Open Interest |
53,784 |
149,394 |
+146 |
DJIA Index(CBOT) |
Sep12 |
120917 |
13582 |
13582 |
13530 |
13541 |
-51 |
1,533 |
12,667 |
-142 |
Dec12 |
120917 |
13490 |
13515 |
13465 |
13470 |
-48 |
1,268 |
1,367 |
+1,204 |
Mar13 |
120917 |
13405 |
13445 |
13405 |
13405 |
-40 |
0 |
5 |
+0 |
Jun13 |
120917 |
13329 |
13369 |
13329 |
13329 |
-40 |
|
|
|
Total Volume and Open Interest |
2,801 |
14,039 |
+1,062 |
E-mini DJIA Index(CBOT) |
Sep12 |
120917 |
13590 |
13594 |
13526 |
13541 |
-51 |
144,285 |
96,071 |
-10,848 |
Dec12 |
120917 |
13510 |
13519 |
13455 |
13470 |
-48 |
34,364 |
27,826 |
+13,010 |
Mar13 |
120917 |
13405 |
13405 |
13405 |
13405 |
-40 |
10 |
19 |
+8 |
Jun13 |
120917 |
13350 |
13350 |
13329 |
13329 |
-40 |
0 |
39 |
+0 |
Total Volume and Open Interest |
178,659 |
123,955 |
+2,170 |
S & P 500(CME) |
Sep12 |
120917 |
1462.80 |
1465.30 |
1458.00 |
1460.70 |
-5.10 |
61,034 |
162,605 |
-22,793 |
Dec12 |
120917 |
1458.60 |
1458.80 |
1450.70 |
1454.00 |
-5.00 |
37,264 |
76,836 |
+23,664 |
Mar13 |
120917 |
1447.10 |
1447.10 |
1446.10 |
1447.10 |
-5.00 |
0 |
1,575 |
+0 |
Jun13 |
120917 |
1440.00 |
1440.00 |
1439.00 |
1440.00 |
-5.00 |
0 |
456 |
+0 |
Total Volume and Open Interest |
98,298 |
241,472 |
+871 |
S & P 500 E-Mini(Globex) |
Sep12 |
120917 |
1465.75 |
1465.75 |
1457.50 |
1460.75 |
-5.00 |
2,603,518 |
2,218,039 |
-454,590 |
Dec12 |
120917 |
1458.75 |
1459.00 |
1450.50 |
1454.00 |
-5.00 |
1,355,960 |
1,159,318 |
+591,599 |
Total Volume and Open Interest |
3,959,689 |
3,383,549 |
+137,106 |
NASDAQ 100(CME) |
Sep12 |
120917 |
2855.00 |
2856.00 |
2847.00 |
2852.00 |
-4.50 |
3,005 |
22,877 |
-518 |
Dec12 |
120917 |
2847.00 |
2852.00 |
2840.80 |
2846.30 |
-4.00 |
1,559 |
2,793 |
+1,220 |
Mar13 |
120917 |
2840.80 |
2844.80 |
2840.80 |
2840.80 |
-4.00 |
|
|
|
Total Volume and Open Interest |
4,564 |
25,670 |
+702 |
NASDAQ 100 E-Mini(Globex) |
Sep12 |
120917 |
2858.00 |
2858.50 |
2845.80 |
2852.00 |
-4.50 |
389,648 |
361,759 |
-37,245 |
Dec12 |
120917 |
2852.30 |
2852.50 |
2840.00 |
2846.30 |
-4.00 |
154,210 |
136,658 |
+76,356 |
Total Volume and Open Interest |
543,863 |
498,429 |
+39,111 |
S & P Midcap 400(CME) |
Sep12 |
120917 |
1016.00 |
1027.50 |
1016.00 |
1016.00 |
-11.50 |
19 |
4,028 |
-1 |
Dec12 |
120917 |
1019.00 |
1019.00 |
1013.10 |
1013.10 |
-11.30 |
24 |
61 |
+21 |
Mar13 |
120917 |
1011.10 |
1022.40 |
1011.10 |
1011.10 |
-11.30 |
|
|
|
Total Volume and Open Interest |
43 |
4,089 |
+20 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec12 |
120917 |
9200 |
9220 |
9135 |
9160 |
-35 |
8,129 |
21,745 |
-412 |
Mar13 |
120917 |
9160 |
9160 |
9160 |
9160 |
-35 |
|
|
|
Total Volume and Open Interest |
13,021 |
33,595 |
-1,020 |
Nikkei 225(SGX) |
Dec12 |
120914 |
8890 |
9135 |
8870 |
9080 |
+155 |
118,318 |
179,281 |
+65,315 |
Mar13 |
120914 |
9065 |
9065 |
9065 |
9065 |
+150 |
0 |
410 |
+0 |
Jun13 |
120914 |
8985 |
8985 |
8985 |
8985 |
+150 |
0 |
1,205 |
+0 |
Total Volume and Open Interest |
300,507 |
403,534 |
+63,898 |
CAC 40(EURONEXT) |
Sep12 |
120917 |
3568.5 |
3574.5 |
3542.0 |
3554.5 |
-28.0 |
156,376 |
323,309 |
-11,806 |
Oct12 |
120917 |
3557.0 |
3561.5 |
3531.0 |
3542.0 |
-28.5 |
21,715 |
21,021 |
+4,260 |
Nov12 |
120917 |
3540.0 |
3540.0 |
3540.0 |
3540.0 |
-32.0 |
3 |
0 |
+0 |
Total Volume and Open Interest |
182,287 |
351,848 |
-965 |
Hang Seng Index(HKFE) |
Sep12 |
120917 |
20685 |
20750 |
20632 |
20714 |
+68 |
54,163 |
93,056 |
+1,777 |
Oct12 |
120917 |
20699 |
20720 |
20610 |
20691 |
+75 |
633 |
3,151 |
+115 |
Total Volume and Open Interest |
55,029 |
103,464 |
+1,943 |
DAX(EUREX) |
Sep12 |
120917 |
7382.0 |
7416.0 |
7369.5 |
7398.5 |
-12.0 |
124,728 |
142,123 |
-2,529 |
Dec12 |
120917 |
7385.0 |
7419.5 |
7373.0 |
7402.5 |
-11.5 |
11,759 |
48,716 |
+3,021 |
Mar13 |
120917 |
7387.5 |
7419.0 |
7379.0 |
7405.0 |
-11.0 |
1,949 |
1,951 |
+27 |
Total Volume and Open Interest |
138,436 |
192,790 |
+519 |
FT-SE 100(EURONEXT) |
Sep12 |
120917 |
5890.00 |
5911.50 |
5865.50 |
5885.50 |
-17.50 |
182,464 |
588,684 |
-15,743 |
Dec12 |
120917 |
5856.00 |
5882.50 |
5837.50 |
5858.00 |
-17.00 |
67,848 |
59,055 |
+18,849 |
Mar13 |
120917 |
5815.50 |
5815.50 |
5815.50 |
5815.50 |
-16.50 |
1 |
224 |
+0 |
Total Volume and Open Interest |
250,313 |
647,963 |
+3,106 |
SPI 200(SFE) |
Sep12 |
120917 |
4395.0 |
4431.0 |
4388.0 |
4398.0 |
+6.0 |
44,749 |
292,269 |
+14,679 |
Dec12 |
120917 |
4393.0 |
4433.0 |
4393.0 |
4404.0 |
+8.0 |
16,936 |
27,147 |
+13,852 |
Mar13 |
120917 |
4380.0 |
4380.0 |
4371.0 |
4371.0 |
+11.0 |
275 |
1,485 |
+175 |
Total Volume and Open Interest |
62,810 |
323,961 |
+29,132 |
GSCI(CME) |
Oct12 |
120917 |
693.00 |
693.20 |
675.00 |
676.80 |
-18.45 |
2,278 |
7,187 |
+2,015 |
Nov12 |
120917 |
677.50 |
677.50 |
676.00 |
677.50 |
-18.00 |
|
|
|
Total Volume and Open Interest |
4,436 |
10,245 |
+506 |
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. |
|
|