|
MRCI's End of Day Prices |
Daily Futures Price Listing Mon September 22, 2008 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov08 |
080922 |
1144.25 |
1212.25 |
1134.00 |
1205.00 |
+61.50 |
77,277 |
210,093 |
-3,786 |
Jan09 |
080922 |
1161.50 |
1229.25 |
1151.00 |
1222.00 |
+62.75 |
14,980 |
53,654 |
+601 |
Mar09 |
080922 |
1173.00 |
1242.75 |
1166.00 |
1236.50 |
+63.50 |
3,289 |
21,384 |
+483 |
May09 |
080922 |
1189.00 |
1252.00 |
1182.00 |
1247.00 |
+65.00 |
704 |
13,116 |
-143 |
Jul09 |
080922 |
1188.00 |
1262.00 |
1188.00 |
1258.00 |
+66.00 |
1,752 |
16,373 |
+225 |
Aug09 |
080922 |
1220.00 |
1257.50 |
1187.50 |
1255.00 |
+67.50 |
289 |
988 |
+230 |
Sep09 |
080922 |
1198.00 |
1228.50 |
1165.00 |
1228.50 |
+63.50 |
59 |
422 |
+5 |
Nov09 |
080922 |
1120.50 |
1194.50 |
1120.50 |
1194.50 |
+70.00 |
3,185 |
31,033 |
+450 |
Jan10 |
080922 |
1194.00 |
1201.00 |
1131.00 |
1201.00 |
+70.00 |
0 |
5 |
+0 |
Mar10 |
080922 |
1204.00 |
1204.00 |
1134.00 |
1204.00 |
+70.00 |
0 |
4 |
+0 |
May10 |
080922 |
1203.00 |
1203.00 |
1133.00 |
1203.00 |
+70.00 |
|
|
|
Jul10 |
080922 |
1209.50 |
1209.50 |
1139.50 |
1209.50 |
+70.00 |
0 |
9 |
+0 |
Total Volume and Open Interest |
101,602 |
353,432 |
-1,910 |
Soybean Meal(CBOT) |
Oct08 |
080922 |
313.90 |
327.60 |
311.90 |
323.30 |
+10.80 |
11,982 |
29,591 |
-2,232 |
Dec08 |
080922 |
315.50 |
332.20 |
314.10 |
328.00 |
+12.50 |
23,402 |
73,641 |
+181 |
Jan09 |
080922 |
318.50 |
334.00 |
317.30 |
330.70 |
+12.80 |
783 |
11,576 |
-34 |
Mar09 |
080922 |
322.50 |
339.90 |
322.10 |
335.50 |
+12.90 |
1,140 |
15,424 |
+219 |
May09 |
080922 |
325.00 |
342.70 |
324.00 |
338.50 |
+13.40 |
587 |
9,208 |
-11 |
Jul09 |
080922 |
328.00 |
344.60 |
327.00 |
341.50 |
+13.50 |
573 |
9,450 |
+82 |
Aug09 |
080922 |
335.30 |
344.70 |
335.30 |
340.00 |
+14.00 |
348 |
2,713 |
+237 |
Sep09 |
080922 |
330.20 |
336.00 |
328.00 |
331.00 |
+15.00 |
97 |
1,973 |
-3 |
Oct09 |
080922 |
304.80 |
321.50 |
304.80 |
320.50 |
+19.00 |
56 |
1,272 |
-2 |
Dec09 |
080922 |
306.50 |
319.50 |
306.50 |
319.50 |
+20.00 |
262 |
6,971 |
+44 |
Total Volume and Open Interest |
39,240 |
161,902 |
-1,517 |
Soybean Oil(CBOT) |
Oct08 |
080922 |
47.00 |
50.28 |
46.43 |
49.55 |
+2.63 |
8,910 |
24,797 |
+86 |
Dec08 |
080922 |
47.40 |
50.79 |
46.92 |
50.03 |
+2.63 |
45,111 |
131,545 |
-428 |
Jan09 |
080922 |
47.86 |
51.20 |
47.47 |
50.51 |
+2.66 |
4,503 |
21,779 |
+630 |
Mar09 |
080922 |
48.42 |
51.74 |
48.11 |
51.06 |
+2.65 |
3,358 |
22,477 |
-322 |
May09 |
080922 |
48.82 |
52.20 |
48.63 |
51.50 |
+2.69 |
621 |
12,531 |
-271 |
Jul09 |
080922 |
49.19 |
52.46 |
48.80 |
51.86 |
+2.67 |
1,069 |
17,054 |
+196 |
Aug09 |
080922 |
49.37 |
52.67 |
49.37 |
52.06 |
+2.69 |
404 |
2,446 |
+159 |
Sep09 |
080922 |
49.53 |
52.80 |
49.53 |
52.18 |
+2.65 |
180 |
2,122 |
+21 |
Oct09 |
080922 |
50.18 |
52.90 |
50.18 |
52.11 |
+2.63 |
59 |
2,159 |
+4 |
Dec09 |
080922 |
50.60 |
52.85 |
50.40 |
52.18 |
+2.58 |
1,486 |
14,595 |
+207 |
Total Volume and Open Interest |
65,701 |
255,599 |
+282 |
Canola(WCE) |
Nov08 |
080922 |
484.9 |
501.4 |
483.0 |
488.3 |
+11.7 |
6,971 |
47,516 |
-947 |
Jan09 |
080922 |
497.9 |
509.7 |
494.0 |
499.2 |
+11.9 |
2,864 |
33,672 |
+1,851 |
Mar09 |
080922 |
507.9 |
519.8 |
506.0 |
509.4 |
+11.6 |
271 |
3,682 |
-26 |
May09 |
080922 |
517.6 |
528.8 |
517.6 |
519.3 |
+11.4 |
51 |
2,505 |
-6 |
Jul09 |
080922 |
526.6 |
536.2 |
526.6 |
528.5 |
+11.3 |
68 |
2,389 |
+37 |
Total Volume and Open Interest |
10,226 |
93,921 |
+909 |
Corn(CBOT) |
Dec08 |
080922 |
541.25 |
564.50 |
535.25 |
558.50 |
+16.25 |
107,830 |
555,275 |
-5,847 |
Mar09 |
080922 |
559.25 |
581.00 |
554.50 |
576.25 |
+17.25 |
27,843 |
188,752 |
-5,464 |
May09 |
080922 |
569.00 |
591.50 |
566.50 |
587.25 |
+17.75 |
3,589 |
43,373 |
+238 |
Jul09 |
080922 |
577.75 |
600.00 |
572.00 |
596.50 |
+18.25 |
8,964 |
92,540 |
+637 |
Sep09 |
080922 |
596.00 |
600.75 |
592.25 |
596.50 |
+21.50 |
494 |
18,271 |
+80 |
Dec09 |
080922 |
575.00 |
600.00 |
570.25 |
596.00 |
+20.00 |
7,767 |
109,698 |
+517 |
Mar10 |
080922 |
603.50 |
609.75 |
585.25 |
605.00 |
+19.75 |
163 |
5,917 |
+7 |
May10 |
080922 |
609.25 |
610.00 |
590.25 |
610.00 |
+19.75 |
0 |
277 |
+0 |
Jul10 |
080922 |
618.25 |
618.25 |
594.50 |
614.50 |
+20.00 |
73 |
1,837 |
+8 |
Total Volume and Open Interest |
156,863 |
1,044,420 |
-9,821 |
Wheat(CBOT) |
Dec08 |
080922 |
721.75 |
757.75 |
715.00 |
737.75 |
+19.75 |
36,389 |
176,728 |
-8,337 |
Mar09 |
080922 |
740.00 |
775.00 |
735.00 |
757.75 |
+20.00 |
5,955 |
49,236 |
-391 |
May09 |
080922 |
750.25 |
787.75 |
750.25 |
770.75 |
+20.50 |
812 |
6,077 |
-28 |
Jul09 |
080922 |
762.00 |
800.00 |
759.25 |
782.25 |
+20.25 |
1,868 |
38,111 |
-83 |
Sep09 |
080922 |
777.50 |
814.25 |
777.50 |
798.75 |
+21.25 |
27 |
1,741 |
+8 |
Dec09 |
080922 |
801.50 |
835.50 |
800.00 |
821.75 |
+21.75 |
234 |
14,806 |
-20 |
Total Volume and Open Interest |
45,354 |
293,143 |
-8,875 |
Wheat(KCBT) |
Dec08 |
080922 |
756.25 |
792.75 |
754.50 |
774.00 |
+17.50 |
5,959 |
54,387 |
-526 |
Mar09 |
080922 |
775.00 |
810.50 |
775.00 |
793.50 |
+18.00 |
1,016 |
14,928 |
+175 |
May09 |
080922 |
812.25 |
822.00 |
802.00 |
805.50 |
+18.00 |
687 |
3,634 |
+242 |
Jul09 |
080922 |
788.25 |
824.25 |
788.25 |
807.50 |
+19.25 |
720 |
13,862 |
+94 |
Sep09 |
080922 |
799.00 |
831.00 |
799.00 |
814.50 |
+19.25 |
78 |
1,331 |
-12 |
Dec09 |
080922 |
825.00 |
845.25 |
823.00 |
833.50 |
+19.25 |
110 |
1,687 |
-40 |
Total Volume and Open Interest |
8,604 |
91,411 |
-108 |
Wheat(MGE) |
Sep08 |
080912 |
771.50 |
771.50 |
771.50 |
771.50 |
-23.50 |
17 |
15 |
-6 |
Dec08 |
080922 |
785.00 |
819.25 |
780.00 |
798.50 |
+13.50 |
2,903 |
20,709 |
-514 |
Mar09 |
080922 |
798.00 |
833.25 |
798.00 |
815.25 |
+17.25 |
761 |
10,407 |
+208 |
May09 |
080922 |
840.00 |
840.00 |
820.50 |
824.00 |
+17.00 |
221 |
3,545 |
+22 |
Jul09 |
080922 |
849.00 |
849.50 |
828.25 |
829.25 |
+14.50 |
45 |
1,017 |
-3 |
Total Volume and Open Interest |
3,985 |
39,701 |
-318 |
Oats(CBOT) |
Dec08 |
080922 |
333.75 |
341.75 |
331.25 |
341.00 |
+9.25 |
633 |
9,623 |
-104 |
Mar09 |
080922 |
352.75 |
359.25 |
352.50 |
358.50 |
+9.50 |
87 |
2,472 |
+40 |
May09 |
080922 |
364.00 |
370.50 |
361.00 |
370.50 |
+9.50 |
56 |
1,387 |
+52 |
Jul09 |
080922 |
382.00 |
382.00 |
372.50 |
382.00 |
+9.50 |
0 |
364 |
+0 |
Total Volume and Open Interest |
791 |
14,746 |
-12 |
Rough Rice(CBOT) |
Nov08 |
080922 |
19.48 |
19.71 |
19.47 |
19.71 |
+0.50 |
606 |
7,489 |
+76 |
Jan09 |
080922 |
19.82 |
20.01 |
19.78 |
20.01 |
+0.50 |
197 |
1,223 |
+104 |
Mar09 |
080922 |
20.00 |
20.31 |
20.00 |
20.31 |
+0.50 |
14 |
568 |
-1 |
May09 |
080922 |
20.50 |
20.61 |
20.50 |
20.61 |
+0.50 |
7 |
341 |
+0 |
Total Volume and Open Interest |
827 |
9,776 |
+179 |
Live Cattle(CME) |
Oct08 |
080922 |
102.050 |
102.700 |
102.000 |
102.450 |
+0.900 |
12,579 |
54,159 |
-3,302 |
Dec08 |
080922 |
103.430 |
104.400 |
103.430 |
103.900 |
+0.650 |
17,997 |
117,692 |
+373 |
Feb09 |
080922 |
103.450 |
104.900 |
103.450 |
104.150 |
+0.970 |
8,133 |
52,285 |
-718 |
Apr09 |
080922 |
103.100 |
104.900 |
103.100 |
104.730 |
+2.000 |
3,209 |
21,894 |
-900 |
Jun09 |
080922 |
100.350 |
101.250 |
100.100 |
100.750 |
+0.950 |
851 |
9,762 |
+264 |
Aug09 |
080922 |
102.400 |
102.730 |
102.200 |
102.700 |
+0.620 |
74 |
2,247 |
+27 |
Total Volume and Open Interest |
42,858 |
259,719 |
-4,244 |
Feeder Cattle(CME) |
Sep08 |
080922 |
108.650 |
108.650 |
108.000 |
108.150 |
-0.100 |
796 |
1,875 |
-64 |
Oct08 |
080922 |
106.080 |
107.635 |
106.000 |
107.050 |
+1.200 |
1,441 |
7,739 |
+1 |
Nov08 |
080922 |
105.635 |
107.050 |
105.285 |
106.480 |
+1.180 |
1,838 |
10,471 |
-171 |
Jan09 |
080922 |
105.400 |
106.600 |
105.250 |
106.300 |
+1.220 |
888 |
4,672 |
+531 |
Mar09 |
080922 |
107.000 |
107.100 |
106.500 |
107.100 |
+0.800 |
66 |
774 |
+20 |
Apr09 |
080922 |
107.200 |
107.350 |
107.200 |
107.350 |
+0.850 |
41 |
441 |
+12 |
May09 |
080922 |
107.800 |
108.000 |
107.800 |
108.000 |
+0.500 |
33 |
531 |
+4 |
Total Volume and Open Interest |
5,118 |
26,535 |
+345 |
Lean Hogs(CME) |
Oct08 |
080922 |
68.900 |
69.600 |
68.200 |
68.650 |
+0.450 |
7,771 |
25,453 |
-1,759 |
Dec08 |
080922 |
66.800 |
67.700 |
66.650 |
67.350 |
+1.300 |
10,827 |
91,610 |
-533 |
Feb09 |
080922 |
71.600 |
72.950 |
71.600 |
72.600 |
+1.465 |
3,070 |
33,262 |
-918 |
Apr09 |
080922 |
76.400 |
77.800 |
76.400 |
77.750 |
+1.650 |
2,431 |
25,172 |
-186 |
May09 |
080922 |
83.900 |
84.680 |
83.800 |
84.680 |
+0.680 |
72 |
1,054 |
+9 |
Jun09 |
080922 |
86.750 |
87.350 |
86.250 |
87.330 |
+1.130 |
1,046 |
16,686 |
+153 |
Jul09 |
080922 |
85.200 |
86.000 |
85.200 |
85.900 |
+0.920 |
150 |
1,565 |
+59 |
Aug09 |
080922 |
83.230 |
83.400 |
82.400 |
83.000 |
+0.820 |
44 |
1,285 |
+16 |
Total Volume and Open Interest |
25,429 |
196,556 |
-3,156 |
Class III Milk(CME) |
Sep08 |
080922 |
16.34 |
16.49 |
16.28 |
16.30 |
+0.01 |
114 |
5,308 |
-145 |
Oct08 |
080922 |
17.56 |
17.74 |
17.51 |
17.66 |
+0.17 |
231 |
4,462 |
+14 |
Nov08 |
080922 |
16.90 |
17.00 |
16.86 |
16.95 |
+0.09 |
70 |
4,359 |
-6 |
Dec08 |
080922 |
16.90 |
17.00 |
16.85 |
16.90 |
+0.15 |
46 |
4,604 |
-16 |
Jan09 |
080922 |
16.49 |
16.57 |
16.45 |
16.57 |
+0.12 |
103 |
2,486 |
-54 |
Total Volume and Open Interest |
1,160 |
36,704 |
-419 |
Cocoa(ICE) |
Dec08 |
080922 |
2690 |
2748 |
2630 |
2726 |
+36 |
4,542 |
69,501 |
+1,129 |
Mar09 |
080922 |
2695 |
2755 |
2662 |
2736 |
+41 |
729 |
27,895 |
-103 |
May09 |
080922 |
2739 |
2748 |
2660 |
2734 |
+42 |
68 |
10,199 |
-31 |
Jul09 |
080922 |
2687 |
2733 |
2668 |
2733 |
+42 |
2 |
4,981 |
+2 |
Sep09 |
080922 |
2741 |
2741 |
2741 |
2741 |
+42 |
2 |
2,978 |
+0 |
Dec09 |
080922 |
2751 |
2751 |
2744 |
2744 |
+41 |
2 |
6,858 |
+0 |
Mar10 |
080922 |
2748 |
2748 |
2748 |
2748 |
+38 |
0 |
2,543 |
+0 |
Total Volume and Open Interest |
5,345 |
126,775 |
+997 |
Coffee "C"(ICE) |
Dec08 |
080922 |
134.40 |
137.15 |
133.95 |
136.60 |
+3.50 |
8,567 |
89,279 |
+707 |
Mar09 |
080922 |
138.00 |
141.00 |
137.80 |
140.55 |
+3.60 |
1,382 |
20,596 |
-419 |
May09 |
080922 |
141.10 |
143.60 |
141.10 |
143.10 |
+3.60 |
449 |
7,943 |
+1,836 |
Jul09 |
080922 |
143.65 |
146.05 |
143.45 |
145.50 |
+3.60 |
522 |
2,793 |
+90 |
Sep09 |
080922 |
146.15 |
148.30 |
145.95 |
147.85 |
+3.55 |
271 |
1,588 |
-205 |
Dec09 |
080922 |
149.35 |
151.95 |
149.25 |
151.05 |
+3.60 |
26 |
2,343 |
+1 |
Total Volume and Open Interest |
11,462 |
125,709 |
+2,079 |
Orange Juice(ICE) |
Nov08 |
080922 |
90.35 |
93.75 |
90.35 |
92.95 |
+3.05 |
762 |
18,301 |
+42 |
Jan09 |
080922 |
95.75 |
97.10 |
94.35 |
96.70 |
+3.00 |
196 |
3,837 |
+48 |
Mar09 |
080922 |
100.60 |
100.60 |
98.00 |
100.45 |
+2.90 |
41 |
4,900 |
+35 |
May09 |
080922 |
103.15 |
104.15 |
101.90 |
104.15 |
+2.90 |
41 |
1,361 |
+34 |
Jul09 |
080922 |
105.15 |
106.15 |
105.15 |
106.15 |
+1.40 |
25 |
281 |
+24 |
Sep09 |
080922 |
108.65 |
109.65 |
108.65 |
109.65 |
+1.30 |
1 |
8 |
+0 |
Total Volume and Open Interest |
1,067 |
28,692 |
+183 |
Sugar #11(ICE) |
Oct08 |
080922 |
11.71 |
12.24 |
11.70 |
12.06 |
+0.41 |
22,692 |
95,796 |
-6,346 |
Mar09 |
080922 |
13.69 |
14.31 |
13.67 |
14.26 |
+0.62 |
56,919 |
329,512 |
+2,792 |
May09 |
080922 |
14.00 |
14.56 |
13.89 |
14.52 |
+0.66 |
13,251 |
95,120 |
-885 |
Jul09 |
080922 |
14.10 |
14.60 |
14.08 |
14.57 |
+0.64 |
5,181 |
93,292 |
+55 |
Oct09 |
080922 |
14.28 |
14.86 |
14.28 |
14.85 |
+0.63 |
4,458 |
65,322 |
-593 |
Total Volume and Open Interest |
110,953 |
758,632 |
-8,370 |
London Cocoa(LCE) |
Dec08 |
080922 |
1531 |
1535 |
1450 |
1513 |
+1 |
2,045 |
88,287 |
-940 |
Mar09 |
080922 |
1542 |
1555 |
1479 |
1539 |
+9 |
1,088 |
53,558 |
+372 |
May09 |
080922 |
1541 |
1547 |
1513 |
1539 |
+12 |
59 |
23,942 |
+53 |
Jul09 |
080922 |
1549 |
1554 |
1544 |
1548 |
+12 |
50 |
7,329 |
-50 |
Sep09 |
080922 |
1548 |
1558 |
1548 |
1550 |
+11 |
0 |
6,461 |
+0 |
Dec09 |
080922 |
1555 |
1555 |
1555 |
1555 |
+10 |
0 |
2,256 |
+0 |
Mar10 |
080922 |
1561 |
1561 |
1561 |
1561 |
+10 |
0 |
257 |
+0 |
Total Volume and Open Interest |
7,545 |
190,073 |
+0 |
London Sugar(LCE) |
Dec08 |
080922 |
380.30 |
396.40 |
380.30 |
395.20 |
+18.90 |
1,786 |
22,842 |
-387 |
Mar09 |
080922 |
395.00 |
405.50 |
393.00 |
404.20 |
+15.90 |
1,029 |
20,471 |
-83 |
May09 |
080922 |
398.80 |
407.40 |
398.50 |
407.00 |
+15.20 |
222 |
5,968 |
-26 |
Aug09 |
080922 |
403.30 |
410.00 |
403.30 |
409.60 |
+14.70 |
83 |
5,315 |
-35 |
Oct09 |
080922 |
415.00 |
415.00 |
415.00 |
415.00 |
+14.60 |
17 |
3,011 |
-14 |
Total Volume and Open Interest |
3,139 |
58,473 |
-547 |
Cotton(ICE) |
Oct08 |
080922 |
61.00 |
61.90 |
60.46 |
61.57 |
+1.77 |
588 |
3,117 |
-452 |
Dec08 |
080922 |
62.90 |
64.50 |
62.90 |
64.39 |
+1.87 |
9,738 |
135,710 |
-1,367 |
Mar09 |
080922 |
67.78 |
69.06 |
67.64 |
68.99 |
+1.98 |
1,554 |
39,368 |
-137 |
May09 |
080922 |
69.84 |
70.82 |
69.60 |
70.80 |
+1.91 |
1,080 |
6,667 |
-257 |
Jul09 |
080922 |
71.99 |
73.45 |
71.70 |
72.80 |
+1.99 |
463 |
11,190 |
-117 |
Oct09 |
080922 |
75.65 |
75.65 |
75.65 |
75.65 |
+2.09 |
0 |
114 |
+0 |
Total Volume and Open Interest |
13,931 |
207,899 |
-2,377 |
Lumber(CME) |
Nov08 |
080922 |
212.0 |
219.0 |
212.0 |
216.0 |
+4.2 |
657 |
8,389 |
+65 |
Jan09 |
080922 |
236.8 |
243.5 |
236.8 |
241.8 |
+4.1 |
199 |
2,591 |
+16 |
Mar09 |
080922 |
250.7 |
255.1 |
250.7 |
254.6 |
+4.6 |
25 |
748 |
+1 |
May09 |
080922 |
261.9 |
262.4 |
261.7 |
262.4 |
+3.0 |
6 |
127 |
+1 |
Total Volume and Open Interest |
893 |
11,889 |
+86 |
Crude Oil(NYM) |
Oct08 |
080922 |
104.97 |
130.00 |
103.35 |
120.92 |
+16.37 |
184,766 |
23,130 |
-36,909 |
Nov08 |
080922 |
102.48 |
110.45 |
101.98 |
109.37 |
+6.62 |
291,888 |
294,979 |
+908 |
Dec08 |
080922 |
102.56 |
109.74 |
101.80 |
108.87 |
+6.33 |
113,105 |
185,923 |
+3,243 |
Jan09 |
080922 |
102.66 |
109.36 |
102.66 |
108.78 |
+6.21 |
23,320 |
50,975 |
-711 |
Feb09 |
080922 |
102.65 |
109.44 |
102.65 |
108.85 |
+6.16 |
7,885 |
21,807 |
+300 |
Mar09 |
080922 |
102.88 |
111.00 |
102.88 |
108.98 |
+6.13 |
6,229 |
27,792 |
+734 |
Apr09 |
080922 |
106.70 |
111.15 |
106.49 |
109.11 |
+6.09 |
3,039 |
20,459 |
-188 |
May09 |
080922 |
106.28 |
109.27 |
106.28 |
109.27 |
+6.08 |
2,200 |
16,105 |
-99 |
Jun09 |
080922 |
104.30 |
109.98 |
104.30 |
109.43 |
+6.07 |
8,109 |
59,924 |
+152 |
Jul09 |
080922 |
110.25 |
110.25 |
109.56 |
109.56 |
+6.04 |
756 |
18,455 |
-515 |
Aug09 |
080922 |
109.67 |
109.67 |
109.67 |
109.67 |
+6.01 |
137 |
10,148 |
+44 |
Sep09 |
080922 |
109.78 |
109.78 |
109.78 |
109.78 |
+5.97 |
543 |
12,828 |
-513 |
Oct09 |
080922 |
109.90 |
109.90 |
109.90 |
109.90 |
+5.93 |
667 |
7,487 |
+59 |
Nov09 |
080922 |
108.87 |
110.00 |
108.87 |
110.00 |
+5.89 |
793 |
5,117 |
+335 |
Dec09 |
080922 |
105.35 |
110.59 |
105.35 |
110.10 |
+5.85 |
19,083 |
103,920 |
-2,412 |
Jan10 |
080922 |
110.17 |
110.17 |
110.17 |
110.17 |
+5.79 |
175 |
11,427 |
+135 |
Total Volume and Open Interest |
689,285 |
1,127,815 |
-37,600 |
e-miNY Crude Oil(NYM) |
Sep08 |
080819 |
113.175 |
116.625 |
111.625 |
114.525 |
+1.650 |
14,519 |
5,512 |
-1,036 |
Oct08 |
080919 |
98.050 |
104.800 |
97.300 |
104.550 |
+6.675 |
17,616 |
6,258 |
-1,680 |
Nov08 |
080922 |
102.150 |
110.475 |
102.075 |
109.375 |
+6.625 |
14,319 |
4,528 |
+758 |
Dec08 |
080922 |
102.250 |
109.750 |
101.975 |
108.875 |
+6.325 |
709 |
2,513 |
+174 |
Jan09 |
080922 |
103.725 |
108.825 |
103.725 |
108.775 |
+6.200 |
5 |
386 |
-1 |
Feb09 |
080922 |
108.850 |
108.850 |
108.850 |
108.850 |
+6.150 |
0 |
3 |
+0 |
Mar09 |
080922 |
108.975 |
108.975 |
108.975 |
108.975 |
+6.125 |
1 |
8 |
+1 |
Apr09 |
080922 |
109.100 |
109.100 |
109.100 |
109.100 |
+6.075 |
|
|
|
May09 |
080922 |
109.275 |
109.275 |
109.275 |
109.275 |
+6.075 |
|
|
|
Jun09 |
080922 |
109.425 |
109.425 |
109.425 |
109.425 |
+6.075 |
0 |
1 |
+0 |
Total Volume and Open Interest |
15,034 |
7,525 |
-5,326 |
Heating Oil(NYM) |
Oct08 |
080922 |
291.26 |
307.19 |
287.55 |
304.30 |
+14.52 |
24,751 |
27,683 |
-2,653 |
Nov08 |
080922 |
293.00 |
309.17 |
289.00 |
306.34 |
+14.61 |
16,048 |
48,091 |
+515 |
Dec08 |
080922 |
291.50 |
310.20 |
291.50 |
308.04 |
+14.41 |
7,722 |
25,210 |
+111 |
Jan09 |
080922 |
293.50 |
312.20 |
293.50 |
310.39 |
+14.36 |
4,495 |
21,939 |
-89 |
Feb09 |
080922 |
301.96 |
313.46 |
301.96 |
311.89 |
+14.26 |
1,282 |
8,595 |
+132 |
Mar09 |
080922 |
301.70 |
312.02 |
301.70 |
311.49 |
+14.21 |
507 |
9,653 |
+68 |
Apr09 |
080922 |
293.75 |
309.69 |
293.75 |
309.69 |
+14.11 |
275 |
5,161 |
+37 |
May09 |
080922 |
298.64 |
309.00 |
298.64 |
307.89 |
+14.06 |
371 |
3,552 |
-63 |
Jun09 |
080922 |
301.38 |
308.77 |
300.60 |
306.79 |
+13.76 |
1,607 |
22,891 |
-660 |
Jul09 |
080922 |
307.19 |
307.19 |
307.19 |
307.19 |
+13.46 |
159 |
3,077 |
-46 |
Aug09 |
080922 |
303.46 |
308.44 |
303.46 |
308.44 |
+13.36 |
119 |
1,910 |
+9 |
Sep09 |
080922 |
310.39 |
310.39 |
310.39 |
310.39 |
+13.31 |
44 |
2,089 |
+207 |
Total Volume and Open Interest |
58,872 |
213,470 |
-2,450 |
Gasoline(NYMEX) |
Oct08 |
080922 |
257.75 |
271.95 |
257.75 |
270.38 |
+10.41 |
24,909 |
39,993 |
-2,217 |
Nov08 |
080922 |
254.93 |
269.09 |
252.85 |
267.59 |
+13.16 |
19,807 |
59,966 |
+503 |
Dec08 |
080922 |
251.97 |
267.26 |
251.97 |
266.04 |
+14.71 |
10,418 |
30,689 |
+409 |
Jan09 |
080922 |
252.97 |
267.00 |
252.97 |
266.99 |
+14.91 |
3,741 |
17,766 |
+20 |
Feb09 |
080922 |
259.51 |
268.89 |
259.51 |
268.89 |
+15.21 |
987 |
7,813 |
+233 |
Mar09 |
080922 |
264.04 |
272.48 |
263.34 |
271.64 |
+15.36 |
371 |
5,080 |
+174 |
Apr09 |
080922 |
280.76 |
287.64 |
280.76 |
287.64 |
+15.51 |
173 |
9,372 |
+18 |
May09 |
080922 |
281.90 |
288.54 |
281.90 |
288.54 |
+15.51 |
109 |
4,642 |
-5 |
Jun09 |
080922 |
288.59 |
288.59 |
288.59 |
288.59 |
+15.51 |
258 |
5,739 |
+41 |
Jul09 |
080922 |
287.79 |
287.79 |
287.79 |
287.79 |
+15.41 |
1 |
1,041 |
+1 |
Total Volume and Open Interest |
60,836 |
198,541 |
-818 |
e-miNY RBOB Gasoline(NYM) |
Oct08 |
080922 |
270.38 |
270.38 |
270.38 |
270.38 |
+10.41 |
|
|
|
Nov08 |
080922 |
267.59 |
267.59 |
267.59 |
267.59 |
+13.16 |
|
|
|
Dec08 |
080922 |
266.04 |
266.04 |
266.04 |
266.04 |
+14.71 |
|
|
|
Jan09 |
080922 |
266.99 |
266.99 |
266.99 |
266.99 |
+14.91 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Oct08 |
080922 |
7.451 |
7.745 |
7.361 |
7.658 |
+0.127 |
51,726 |
62,433 |
-4,981 |
Nov08 |
080922 |
7.726 |
8.029 |
7.662 |
7.943 |
+0.095 |
23,263 |
115,244 |
+1,886 |
Dec08 |
080922 |
8.140 |
8.379 |
8.040 |
8.311 |
+0.076 |
8,697 |
60,854 |
+897 |
Jan09 |
080922 |
8.461 |
8.600 |
8.325 |
8.531 |
+0.065 |
5,050 |
87,386 |
+52 |
Feb09 |
080922 |
8.500 |
8.621 |
8.350 |
8.556 |
+0.062 |
1,766 |
31,528 |
-16 |
Mar09 |
080922 |
8.229 |
8.482 |
8.225 |
8.426 |
+0.072 |
3,738 |
71,664 |
-315 |
Apr09 |
080922 |
8.040 |
8.240 |
8.020 |
8.206 |
+0.067 |
4,302 |
57,013 |
+233 |
May09 |
080922 |
8.064 |
8.273 |
8.064 |
8.243 |
+0.067 |
1,542 |
47,798 |
+35 |
Jun09 |
080922 |
8.215 |
8.371 |
8.200 |
8.340 |
+0.070 |
271 |
19,140 |
+15 |
Jul09 |
080922 |
8.264 |
8.487 |
8.260 |
8.449 |
+0.075 |
250 |
18,653 |
+23 |
Aug09 |
080922 |
8.376 |
8.556 |
8.373 |
8.529 |
+0.078 |
1,184 |
19,776 |
+1,001 |
Sep09 |
080922 |
8.495 |
8.593 |
8.444 |
8.563 |
+0.079 |
268 |
15,996 |
-1 |
Oct09 |
080922 |
8.468 |
8.670 |
8.468 |
8.643 |
+0.079 |
1,376 |
31,120 |
+63 |
Nov09 |
080922 |
8.780 |
8.933 |
8.755 |
8.933 |
+0.079 |
201 |
16,492 |
-52 |
Dec09 |
080922 |
9.166 |
9.320 |
9.110 |
9.293 |
+0.079 |
104 |
26,416 |
-7 |
Jan10 |
080922 |
9.407 |
9.545 |
9.406 |
9.523 |
+0.084 |
411 |
17,219 |
-3 |
Total Volume and Open Interest |
105,839 |
901,448 |
-606 |
Brent Crude Oil(ICE) |
Nov08 |
080922 |
99.50 |
107.11 |
99.50 |
106.04 |
+6.43 |
123,025 |
96,622 |
-4,519 |
Dec08 |
080922 |
101.92 |
108.00 |
101.36 |
106.97 |
+6.18 |
76,144 |
109,223 |
-353 |
Jan09 |
080922 |
101.69 |
108.52 |
101.69 |
107.74 |
+5.96 |
18,654 |
45,106 |
+568 |
Feb09 |
080922 |
103.53 |
108.86 |
103.53 |
108.41 |
+5.81 |
7,679 |
23,312 |
+729 |
Mar09 |
080922 |
105.38 |
109.47 |
104.99 |
109.00 |
+5.73 |
4,472 |
20,839 |
+435 |
Apr09 |
080922 |
104.83 |
109.95 |
104.83 |
109.47 |
+5.68 |
1,650 |
19,743 |
-141 |
May09 |
080922 |
105.25 |
110.31 |
105.25 |
109.85 |
+5.65 |
1,341 |
16,214 |
+33 |
Jun09 |
080922 |
105.61 |
110.60 |
105.61 |
110.13 |
+5.59 |
3,794 |
30,740 |
+601 |
Jul09 |
080922 |
110.43 |
110.43 |
110.43 |
110.43 |
+5.56 |
270 |
9,515 |
-139 |
Aug09 |
080922 |
110.67 |
110.67 |
110.67 |
110.67 |
+5.56 |
114 |
5,409 |
-807 |
Sep09 |
080922 |
110.87 |
110.87 |
110.87 |
110.87 |
+5.58 |
140 |
6,071 |
-164 |
Oct09 |
080922 |
110.99 |
110.99 |
110.99 |
110.99 |
+5.54 |
55 |
4,267 |
+297 |
Nov09 |
080922 |
111.09 |
111.09 |
111.09 |
111.09 |
+5.49 |
1,348 |
6,721 |
-155 |
Dec09 |
080922 |
106.74 |
111.60 |
106.74 |
111.18 |
+5.44 |
10,752 |
53,548 |
+860 |
Total Volume and Open Interest |
251,623 |
519,482 |
-2,184 |
Gas Oil(ICE) |
Oct08 |
080922 |
924.75 |
987.25 |
924.75 |
965.75 |
+59.25 |
42,934 |
61,137 |
-1,424 |
Nov08 |
080922 |
935.00 |
984.50 |
930.50 |
961.75 |
+57.25 |
39,065 |
53,422 |
-771 |
Dec08 |
080922 |
937.50 |
985.25 |
936.50 |
962.25 |
+56.00 |
26,277 |
47,605 |
-981 |
Jan09 |
080922 |
943.50 |
989.00 |
943.00 |
966.25 |
+54.50 |
9,586 |
35,052 |
+891 |
Feb09 |
080922 |
956.00 |
991.00 |
955.50 |
970.00 |
+53.75 |
4,085 |
14,154 |
-418 |
Mar09 |
080922 |
950.50 |
994.50 |
950.50 |
973.00 |
+53.50 |
2,657 |
11,874 |
-99 |
Apr09 |
080922 |
961.25 |
996.50 |
961.25 |
974.50 |
+53.25 |
1,284 |
9,501 |
+117 |
May09 |
080922 |
963.25 |
997.75 |
962.50 |
976.00 |
+53.25 |
1,517 |
10,544 |
+210 |
Jun09 |
080922 |
955.25 |
1000.50 |
955.25 |
976.75 |
+53.00 |
2,897 |
27,090 |
+787 |
Jul09 |
080922 |
983.50 |
983.50 |
983.50 |
983.50 |
+52.75 |
1,050 |
4,294 |
+77 |
Total Volume and Open Interest |
132,161 |
332,991 |
-19 |
Ethanol(CBOT) |
Sep08 |
080904 |
2.235 |
2.235 |
2.235 |
2.235 |
+0.010 |
39 |
55 |
-13 |
Oct08 |
080922 |
2.249 |
2.250 |
2.230 |
2.242 |
+0.047 |
7 |
207 |
-47 |
Nov08 |
080922 |
2.220 |
2.250 |
2.220 |
2.249 |
+0.075 |
22 |
346 |
-69 |
Dec08 |
080922 |
2.220 |
2.265 |
2.200 |
2.265 |
+0.094 |
17 |
236 |
-69 |
Jan09 |
080922 |
2.240 |
2.269 |
2.240 |
2.269 |
+0.080 |
4 |
231 |
-102 |
Feb09 |
080922 |
2.260 |
2.260 |
2.240 |
2.247 |
+0.058 |
11 |
156 |
-11 |
Mar09 |
080922 |
2.269 |
2.269 |
2.269 |
2.269 |
+0.073 |
17 |
172 |
-14 |
Apr09 |
080922 |
2.240 |
2.269 |
2.240 |
2.254 |
+0.058 |
17 |
185 |
-43 |
Total Volume and Open Interest |
122 |
2,535 |
-429 |
WTI Crude Oil(ICE) |
Nov08 |
080922 |
102.76 |
110.43 |
102.08 |
109.37 |
+6.62 |
94,633 |
90,654 |
-698 |
Dec08 |
080922 |
101.87 |
109.73 |
101.87 |
108.87 |
+6.33 |
61,738 |
99,944 |
-1,941 |
Jan09 |
080922 |
102.61 |
109.38 |
102.61 |
108.78 |
+6.21 |
8,661 |
24,217 |
+1,536 |
Feb09 |
080922 |
103.88 |
109.29 |
103.88 |
108.85 |
+6.16 |
1,956 |
12,867 |
+549 |
Mar09 |
080922 |
105.00 |
109.38 |
105.00 |
108.98 |
+6.13 |
1,353 |
9,684 |
+211 |
Apr09 |
080922 |
105.85 |
109.47 |
105.85 |
109.11 |
+6.09 |
481 |
9,028 |
+312 |
May09 |
080922 |
106.78 |
109.64 |
106.58 |
109.27 |
+6.08 |
450 |
5,831 |
+159 |
Jun09 |
080922 |
106.23 |
109.80 |
106.19 |
109.43 |
+6.07 |
2,830 |
29,683 |
+2,407 |
Jul09 |
080922 |
109.56 |
109.56 |
109.56 |
109.56 |
+6.04 |
208 |
2,491 |
+6 |
Aug09 |
080922 |
109.67 |
109.67 |
109.67 |
109.67 |
+6.01 |
57 |
1,868 |
+0 |
Sep09 |
080922 |
109.78 |
109.78 |
109.78 |
109.78 |
+5.97 |
72 |
5,596 |
+0 |
Oct09 |
080922 |
109.90 |
109.90 |
109.90 |
109.90 |
+5.93 |
0 |
1,416 |
+0 |
Nov09 |
080922 |
110.00 |
110.00 |
110.00 |
110.00 |
+5.89 |
23 |
4,466 |
+0 |
Dec09 |
080922 |
104.95 |
110.50 |
104.95 |
110.10 |
+5.85 |
7,968 |
75,679 |
+388 |
Jan10 |
080922 |
110.17 |
110.17 |
110.17 |
110.17 |
+5.79 |
0 |
5,122 |
+0 |
Feb10 |
080922 |
110.24 |
110.24 |
110.24 |
110.24 |
+5.73 |
0 |
2,318 |
+0 |
Total Volume and Open Interest |
251,015 |
491,102 |
-31,235 |
US Dollar Index(ICE) |
Dec08 |
080922 |
77.670 |
77.890 |
76.025 |
76.375 |
-1.565 |
7,484 |
46,366 |
-239 |
Mar09 |
080922 |
78.010 |
78.015 |
76.300 |
76.680 |
-1.600 |
8 |
2,052 |
-3 |
Jun09 |
080922 |
77.940 |
77.940 |
77.010 |
77.010 |
-1.600 |
0 |
53 |
+0 |
Total Volume and Open Interest |
7,492 |
48,471 |
-242 |
Australian Dollar(CME) |
Dec08 |
080922 |
83.01 |
84.59 |
82.08 |
84.55 |
+2.02 |
48,813 |
54,373 |
-654 |
Mar09 |
080922 |
82.50 |
83.84 |
81.34 |
83.83 |
+1.99 |
0 |
736 |
+0 |
Jun09 |
080922 |
83.09 |
83.09 |
80.91 |
83.09 |
+1.95 |
0 |
9 |
+0 |
Total Volume and Open Interest |
48,814 |
55,134 |
-655 |
British Pound(CME) |
Dec08 |
080922 |
182.39 |
185.60 |
181.73 |
185.06 |
+2.34 |
67,644 |
97,888 |
-460 |
Mar09 |
080922 |
182.80 |
184.25 |
180.99 |
183.98 |
+2.34 |
5 |
1,158 |
+2 |
Jun09 |
080922 |
182.95 |
183.17 |
179.99 |
182.95 |
+2.34 |
0 |
1,008 |
+0 |
Total Volume and Open Interest |
67,649 |
100,058 |
-458 |
Canadian Dollar(CME) |
Dec08 |
080922 |
95.56 |
96.95 |
95.12 |
96.82 |
+1.57 |
68,423 |
86,654 |
-7,260 |
Mar09 |
080922 |
95.94 |
96.85 |
95.11 |
96.77 |
+1.56 |
107 |
1,814 |
+18 |
Jun09 |
080922 |
95.90 |
96.77 |
95.13 |
96.72 |
+1.51 |
1 |
1,508 |
+0 |
Sep09 |
080922 |
96.67 |
96.69 |
95.11 |
96.67 |
+1.46 |
11 |
3,336 |
+0 |
Total Volume and Open Interest |
68,545 |
93,598 |
-7,240 |
Japanese Yen(CME) |
Dec08 |
080922 |
94.15 |
95.88 |
93.99 |
95.59 |
+1.44 |
123,436 |
134,442 |
-4,157 |
Mar09 |
080922 |
95.55 |
96.30 |
94.77 |
96.19 |
+1.42 |
6 |
937 |
-3 |
Jun09 |
080922 |
95.81 |
96.72 |
95.30 |
96.72 |
+1.42 |
0 |
3,404 |
+0 |
Total Volume and Open Interest |
123,442 |
138,789 |
-4,160 |
Swiss Franc(CME) |
Dec08 |
080922 |
91.02 |
93.86 |
90.78 |
93.29 |
+2.27 |
63,721 |
40,571 |
+238 |
Mar09 |
080922 |
91.81 |
93.82 |
91.20 |
93.45 |
+2.25 |
41 |
341 |
+39 |
Jun09 |
080922 |
93.58 |
93.82 |
91.33 |
93.58 |
+2.25 |
0 |
290 |
+0 |
Total Volume and Open Interest |
63,762 |
41,208 |
+277 |
EuroFX(CME) |
Dec08 |
080922 |
144.62 |
148.46 |
144.14 |
147.80 |
+3.37 |
208,009 |
144,204 |
-2,395 |
Mar09 |
080922 |
144.25 |
147.86 |
143.77 |
147.21 |
+3.38 |
1,047 |
1,916 |
+745 |
Jun09 |
080922 |
143.35 |
146.94 |
143.35 |
146.60 |
+3.38 |
11 |
319 |
+1 |
Total Volume and Open Interest |
209,067 |
146,765 |
-1,649 |
Mexican Peso(CME) |
Oct08 |
080922 |
940.5 |
940.5 |
936.8 |
940.5 |
+3.8 |
|
|
|
Nov08 |
080922 |
936.5 |
936.5 |
932.8 |
936.5 |
+3.8 |
|
|
|
Total Volume and Open Interest |
16,877 |
50,384 |
-1,379 |
Brazilian Real(CME) |
Oct08 |
080922 |
557.20 |
557.20 |
543.70 |
557.20 |
+13.50 |
0 |
2 |
+0 |
Nov08 |
080922 |
553.70 |
553.70 |
539.10 |
553.70 |
+14.60 |
|
|
|
Dec08 |
080922 |
544.20 |
550.60 |
542.20 |
550.60 |
+15.50 |
54 |
3,761 |
-10 |
Jan09 |
080922 |
547.00 |
547.00 |
530.60 |
547.00 |
+16.40 |
|
|
|
Total Volume and Open Interest |
54 |
4,310 |
-10 |
30-Year T-Bonds(CBOT) |
Dec08 |
080922 |
118~110 |
118~130 |
116~130 |
117~150 |
-0~220 |
364,281 |
840,365 |
-31,824 |
Mar09 |
080922 |
116~130 |
116~300 |
115~110 |
116~180 |
-0~230 |
51 |
1,591 |
-12 |
Jun09 |
080922 |
115~140 |
116~050 |
115~140 |
115~140 |
-0~230 |
0 |
19 |
+0 |
Total Volume and Open Interest |
364,332 |
841,978 |
-44,962 |
10-Year T-Notes(CBOT) |
Dec08 |
080922 |
115~090 |
115~205 |
114~165 |
115~045 |
-0~160 |
1,205,308 |
1,642,577 |
+12,755 |
Mar09 |
080922 |
113~160 |
114~155 |
113~160 |
113~315 |
-0~160 |
3 |
299 |
+237 |
Jun09 |
080922 |
112~315 |
113~155 |
112~315 |
112~315 |
-0~160 |
|
|
|
Total Volume and Open Interest |
1,205,311 |
1,642,876 |
-292 |
5-Year T-Notes(CBOT) |
Sep08 |
080922 |
112~094 |
112~094 |
112~094 |
112~094 |
-0~010 |
2,999 |
0 |
+0 |
Dec08 |
080922 |
111~109 |
111~124 |
111~074 |
111~124 |
-0~016 |
732,195 |
0 |
+0 |
Mar09 |
080922 |
111~045 |
111~061 |
111~045 |
111~045 |
-0~016 |
|
|
|
Total Volume and Open Interest |
797,538 |
1,410,221 |
-5,074 |
2 Year T-Notes(CBOT) |
Sep08 |
080922 |
106~086 |
106~106 |
106~080 |
106~101 |
+0~006 |
5,927 |
5,505 |
-10,219 |
Dec08 |
080922 |
106~073 |
106~079 |
106~034 |
106~069 |
+0~006 |
428,334 |
682,503 |
-2,702 |
Mar09 |
080922 |
106~069 |
106~069 |
106~063 |
106~069 |
+0~006 |
|
|
|
Total Volume and Open Interest |
434,261 |
688,008 |
-12,921 |
Eurodollars(CME) |
Dec08 |
080922 |
96.805 |
96.840 |
96.760 |
96.800 |
+0.025 |
434,785 |
1,704,352 |
+4,045 |
Mar09 |
080922 |
96.990 |
97.040 |
96.960 |
97.020 |
unch |
355,622 |
1,389,325 |
-20,419 |
Jun09 |
080922 |
96.860 |
97.000 |
96.860 |
96.955 |
-0.030 |
312,459 |
1,035,240 |
-29,218 |
Sep09 |
080922 |
96.910 |
96.945 |
96.765 |
96.875 |
-0.040 |
308,283 |
932,550 |
-37,555 |
Dec09 |
080922 |
96.605 |
96.675 |
96.455 |
96.580 |
-0.045 |
349,616 |
783,570 |
-34,107 |
Mar10 |
080922 |
96.435 |
96.505 |
96.255 |
96.375 |
-0.070 |
199,307 |
505,478 |
-17,816 |
Jun10 |
080922 |
96.185 |
96.255 |
95.995 |
96.120 |
-0.075 |
163,089 |
293,256 |
-2,745 |
Sep10 |
080922 |
95.925 |
95.990 |
95.725 |
95.865 |
-0.070 |
116,508 |
225,685 |
-3,836 |
Dec10 |
080922 |
95.690 |
95.735 |
95.480 |
95.615 |
-0.070 |
36,095 |
207,829 |
-1,127 |
Mar11 |
080922 |
95.620 |
95.655 |
95.415 |
95.540 |
-0.080 |
33,583 |
174,912 |
+1,198 |
Jun11 |
080922 |
95.540 |
95.580 |
95.335 |
95.450 |
-0.085 |
33,155 |
158,728 |
-1,865 |
Sep11 |
080922 |
95.500 |
95.510 |
95.305 |
95.410 |
-0.085 |
27,367 |
141,032 |
+3,771 |
Dec11 |
080922 |
95.455 |
95.455 |
95.250 |
95.355 |
-0.080 |
13,734 |
115,346 |
-1,803 |
Mar12 |
080922 |
95.460 |
95.460 |
95.260 |
95.370 |
-0.075 |
16,874 |
115,465 |
-109 |
Jun12 |
080922 |
95.370 |
95.370 |
95.215 |
95.315 |
-0.070 |
10,275 |
73,860 |
-498 |
Sep12 |
080922 |
95.375 |
95.375 |
95.185 |
95.295 |
-0.065 |
12,313 |
59,761 |
+362 |
Dec12 |
080922 |
95.240 |
95.240 |
95.115 |
95.220 |
-0.060 |
7,145 |
64,896 |
+264 |
Mar13 |
080922 |
95.120 |
95.210 |
95.100 |
95.205 |
-0.055 |
4,547 |
47,926 |
+134 |
Total Volume and Open Interest |
2,481,237 |
8,320,561 |
-139,237 |
30 Day Federal Funds(CBOT) |
Sep08 |
080922 |
97.995 |
98.033 |
97.995 |
98.022 |
+0.027 |
18,088 |
75,236 |
-557 |
Oct08 |
080922 |
98.055 |
98.070 |
98.045 |
98.060 |
unch |
30,204 |
119,947 |
-1,343 |
Nov08 |
080922 |
98.080 |
98.125 |
98.075 |
98.085 |
+0.005 |
52,834 |
137,484 |
+5,200 |
Dec08 |
080922 |
98.150 |
98.150 |
98.095 |
98.115 |
+0.010 |
36,432 |
97,857 |
-325 |
Jan09 |
080922 |
98.100 |
98.135 |
98.075 |
98.105 |
+0.015 |
26,699 |
55,513 |
+2,625 |
Feb09 |
080922 |
98.080 |
98.135 |
98.060 |
98.095 |
+0.015 |
12,539 |
59,790 |
-1,433 |
Total Volume and Open Interest |
182,921 |
591,272 |
+4,313 |
30 Day Fed Funds(e-CBOT) |
Sep08 |
080922 |
97.995 |
98.033 |
97.995 |
98.022 |
+0.027 |
15,044 |
75,236 |
-557 |
Oct08 |
080922 |
98.055 |
98.070 |
98.045 |
98.060 |
unch |
28,061 |
119,947 |
-1,445 |
Nov08 |
080922 |
98.080 |
98.125 |
98.075 |
98.085 |
+0.005 |
49,761 |
137,484 |
+5,200 |
Dec08 |
080922 |
98.150 |
98.150 |
98.095 |
98.115 |
+0.010 |
36,087 |
97,857 |
-325 |
Jan09 |
080922 |
98.100 |
98.135 |
98.075 |
98.105 |
+0.015 |
26,699 |
55,513 |
+2,625 |
Feb09 |
080922 |
98.080 |
98.135 |
98.060 |
98.095 |
+0.015 |
12,469 |
59,790 |
-1,433 |
Total Volume and Open Interest |
174,221 |
586,031 |
+1,890 |
3-Mth Euro-Yen(CME) |
Dec08 |
080922 |
99.150 |
99.150 |
99.150 |
99.150 |
unch |
275 |
3,652 |
+235 |
Mar09 |
080922 |
99.190 |
99.190 |
99.190 |
99.190 |
+0.030 |
5 |
2,122 |
-200 |
Jun09 |
080922 |
99.180 |
99.180 |
99.180 |
99.180 |
+0.045 |
5 |
536 |
+0 |
Sep09 |
080922 |
99.120 |
99.120 |
99.120 |
99.120 |
+0.020 |
0 |
510 |
+0 |
Dec09 |
080922 |
99.055 |
99.055 |
99.055 |
99.055 |
+0.020 |
0 |
100 |
+0 |
Mar10 |
080922 |
98.980 |
98.980 |
98.950 |
98.980 |
+0.055 |
|
|
|
Jun10 |
080922 |
98.930 |
98.930 |
98.930 |
98.930 |
+0.055 |
|
|
|
Sep10 |
080922 |
98.885 |
98.885 |
98.885 |
98.885 |
+0.055 |
|
|
|
Dec10 |
080922 |
98.925 |
98.925 |
98.925 |
98.925 |
-0.030 |
|
|
|
Mar11 |
080922 |
98.925 |
98.925 |
98.925 |
98.925 |
-0.030 |
|
|
|
Total Volume and Open Interest |
285 |
6,920 |
+35 |
3-Mth Euro-Yen(SGX) |
Dec08 |
080922 |
99.14 |
99.14 |
99.14 |
99.14 |
unch |
4,709 |
22,102 |
+3,541 |
Mar09 |
080922 |
99.19 |
99.19 |
99.14 |
99.19 |
unch |
330 |
10,602 |
+257 |
Jun09 |
080922 |
99.12 |
99.18 |
99.11 |
99.18 |
unch |
537 |
5,367 |
+103 |
Sep09 |
080922 |
99.07 |
99.10 |
99.07 |
99.10 |
-0.03 |
525 |
2,327 |
+334 |
Dec09 |
080922 |
99.04 |
99.04 |
99.03 |
99.04 |
-0.03 |
100 |
684 |
+100 |
Mar10 |
080922 |
98.96 |
98.96 |
98.93 |
98.93 |
-0.03 |
0 |
450 |
+0 |
Jun10 |
080922 |
98.88 |
98.88 |
98.88 |
98.88 |
-0.03 |
0 |
500 |
+0 |
Sep10 |
080922 |
98.83 |
98.83 |
98.83 |
98.83 |
-0.03 |
0 |
252 |
+0 |
Total Volume and Open Interest |
6,201 |
46,194 |
+4,335 |
Japanese Gov't Bonds(SGX) |
Dec08 |
080922 |
136.45 |
137.12 |
136.45 |
137.05 |
-0.27 |
3,273 |
14,769 |
-420 |
Mar09 |
080922 |
137.05 |
137.05 |
137.05 |
137.05 |
-0.27 |
|
|
|
Jun09 |
080922 |
137.05 |
137.05 |
137.05 |
137.05 |
-0.27 |
|
|
|
Total Volume and Open Interest |
3,273 |
14,769 |
-420 |
Euro-Bund(EUREX) |
Dec08 |
080922 |
113.51 |
113.80 |
112.91 |
113.23 |
-0.50 |
1,318,475 |
1,125,159 |
-116,973 |
Mar09 |
080922 |
114.10 |
114.14 |
113.48 |
113.72 |
-0.53 |
800 |
36 |
+0 |
Jun09 |
080922 |
114.15 |
114.15 |
114.15 |
114.15 |
-0.50 |
|
|
|
Total Volume and Open Interest |
1,319,275 |
1,125,195 |
-116,973 |
Euro-Bobl(EUREX) |
Dec08 |
080922 |
108.30 |
108.49 |
108.07 |
108.25 |
-0.09 |
775,794 |
997,162 |
-45,175 |
Mar09 |
080922 |
108.55 |
108.55 |
108.55 |
108.55 |
-0.09 |
28 |
0 |
+0 |
Jun09 |
080922 |
108.76 |
108.76 |
108.76 |
108.76 |
-0.09 |
|
|
|
Total Volume and Open Interest |
775,822 |
997,162 |
-45,175 |
3-Mth Euribor(EUREX) |
Sep08 |
080915 |
95.040 |
95.040 |
95.035 |
95.035 |
unch |
2,385 |
23,488 |
-827 |
Dec08 |
080922 |
94.820 |
94.820 |
94.795 |
94.815 |
+0.010 |
668 |
18,191 |
-245 |
Mar09 |
080922 |
95.110 |
95.155 |
95.110 |
95.145 |
+0.020 |
232 |
5,245 |
-150 |
Total Volume and Open Interest |
1,114 |
32,072 |
-434 |
Long Gilt(LIFFE) |
Sep08 |
080922 |
108~12 |
108~12 |
108~04 |
108~04 |
-0~23 |
120 |
6,552 |
-19 |
Dec08 |
080922 |
110~17 |
110~29 |
109~30 |
110~04 |
-0~26 |
117,425 |
307,510 |
-12,770 |
Total Volume and Open Interest |
117,545 |
314,062 |
-12,789 |
3-Mth Short Sterling(LIFFE) |
Dec08 |
080922 |
94.22 |
94.22 |
94.04 |
94.07 |
-0.11 |
103,850 |
465,944 |
+4,977 |
Mar09 |
080922 |
94.74 |
94.75 |
94.60 |
94.64 |
-0.12 |
65,513 |
450,416 |
-266 |
Jun09 |
080922 |
94.90 |
94.92 |
94.76 |
94.80 |
-0.13 |
38,407 |
333,037 |
+2,115 |
Sep09 |
080922 |
94.94 |
94.96 |
94.82 |
94.86 |
-0.13 |
80,281 |
259,683 |
-9,980 |
Dec09 |
080922 |
94.72 |
94.79 |
94.65 |
94.71 |
-0.11 |
52,090 |
211,968 |
-17,002 |
Mar10 |
080922 |
94.85 |
94.89 |
94.74 |
94.79 |
-0.11 |
33,428 |
158,241 |
+3,872 |
Total Volume and Open Interest |
389,903 |
2,058,505 |
-14,496 |
3-Mth Euribor(LIFFE) |
Dec08 |
080922 |
94.850 |
94.850 |
94.785 |
94.815 |
+0.010 |
184,185 |
809,662 |
+9,822 |
Mar09 |
080922 |
95.125 |
95.160 |
95.105 |
95.150 |
+0.020 |
144,052 |
522,546 |
-690 |
Jun09 |
080922 |
95.275 |
95.315 |
95.225 |
95.270 |
-0.005 |
149,939 |
400,956 |
-1,074 |
Total Volume and Open Interest |
886,549 |
3,163,308 |
-1,445 |
3-Mth Aus T-Bills(SFE) |
Dec08 |
080922 |
93.18 |
93.21 |
93.08 |
93.08 |
-0.10 |
31,509 |
633,263 |
+4,446 |
Mar09 |
080922 |
93.43 |
93.43 |
93.24 |
93.26 |
-0.17 |
15,010 |
272,050 |
+6,726 |
Jun09 |
080922 |
93.53 |
93.53 |
93.31 |
93.34 |
-0.16 |
10,456 |
171,492 |
+4,990 |
Sep09 |
080922 |
93.55 |
93.56 |
93.35 |
93.38 |
-0.16 |
8,426 |
102,288 |
+4,011 |
Dec09 |
080922 |
93.56 |
93.59 |
93.38 |
93.39 |
-0.18 |
1,841 |
65,746 |
+653 |
Mar10 |
080922 |
93.56 |
93.61 |
93.41 |
93.42 |
-0.17 |
2,988 |
27,893 |
+1,127 |
Jun10 |
080922 |
93.56 |
93.60 |
93.40 |
93.41 |
-0.17 |
3,308 |
18,006 |
+1,062 |
Sep10 |
080922 |
93.55 |
93.57 |
93.40 |
93.40 |
-0.17 |
1,582 |
7,159 |
+707 |
Dec10 |
080922 |
93.41 |
93.41 |
93.37 |
93.37 |
-0.17 |
50 |
1,987 |
+0 |
Mar11 |
080922 |
93.38 |
93.39 |
93.35 |
93.35 |
-0.16 |
2 |
864 |
+0 |
Total Volume and Open Interest |
75,174 |
1,301,419 |
+23,724 |
10-Year Aus T-Bonds(SFE) |
Dec08 |
080922 |
94.45 |
94.51 |
94.16 |
94.20 |
-0.26 |
42,815 |
415,881 |
-25,430 |
Mar09 |
080922 |
94.20 |
94.20 |
94.20 |
94.20 |
-0.26 |
|
|
|
Total Volume and Open Interest |
42,815 |
415,881 |
-25,430 |
3-Year Aus T-Bonds(SFE) |
Dec08 |
080922 |
94.67 |
94.71 |
94.43 |
94.46 |
-0.22 |
105,772 |
527,924 |
-57,311 |
Mar09 |
080922 |
94.46 |
94.46 |
94.46 |
94.46 |
-0.22 |
|
|
|
Total Volume and Open Interest |
105,772 |
527,924 |
-57,311 |
Gold(CMX) |
Oct08 |
080922 |
877.0 |
908.2 |
864.0 |
904.3 |
+43.3 |
2,230 |
23,791 |
-179 |
Dec08 |
080922 |
874.6 |
913.8 |
866.2 |
909.0 |
+44.3 |
170,961 |
240,891 |
-1,275 |
Feb09 |
080922 |
885.8 |
917.9 |
871.4 |
913.7 |
+45.0 |
5,456 |
22,024 |
-893 |
Apr09 |
080922 |
884.2 |
918.0 |
884.2 |
918.0 |
+45.5 |
788 |
18,556 |
+147 |
Jun09 |
080922 |
892.5 |
923.8 |
892.5 |
922.3 |
+45.9 |
649 |
19,198 |
-254 |
Aug09 |
080922 |
926.8 |
926.8 |
926.8 |
926.8 |
+46.3 |
188 |
15,313 |
+43 |
Oct09 |
080922 |
931.1 |
931.1 |
931.1 |
931.1 |
+46.6 |
0 |
4,507 |
+0 |
Dec09 |
080922 |
898.7 |
940.0 |
898.6 |
935.7 |
+47.1 |
324 |
14,041 |
-138 |
Feb10 |
080922 |
940.5 |
940.5 |
940.5 |
940.5 |
+47.5 |
100 |
489 |
-13 |
Apr10 |
080922 |
945.3 |
945.3 |
945.3 |
945.3 |
+47.8 |
0 |
35 |
+0 |
Jun10 |
080922 |
950.2 |
950.2 |
950.2 |
950.2 |
+48.2 |
263 |
4,410 |
+138 |
Total Volume and Open Interest |
181,659 |
383,805 |
-2,676 |
Silver(CMX) |
Sep08 |
080922 |
1340.0 |
1340.0 |
1340.0 |
1340.0 |
+97.5 |
23 |
318 |
-39 |
Dec08 |
080922 |
1264.5 |
1367.5 |
1254.0 |
1345.0 |
+97.5 |
30,820 |
67,751 |
-947 |
Mar09 |
080922 |
1298.0 |
1373.5 |
1275.5 |
1355.2 |
+98.9 |
4,572 |
11,259 |
+132 |
May09 |
080922 |
1335.5 |
1361.5 |
1335.5 |
1361.5 |
+99.8 |
29 |
5,399 |
+18 |
Jul09 |
080922 |
1361.0 |
1370.0 |
1361.0 |
1367.8 |
+100.7 |
77 |
6,147 |
+15 |
Sep09 |
080922 |
1371.5 |
1377.5 |
1371.5 |
1374.0 |
+101.5 |
290 |
2,090 |
+94 |
Dec09 |
080922 |
1324.0 |
1400.0 |
1324.0 |
1383.1 |
+102.5 |
489 |
5,133 |
-69 |
Total Volume and Open Interest |
36,454 |
106,535 |
-744 |
Platinum(NYMEX) |
Oct08 |
080922 |
1159.9 |
1267.8 |
1145.0 |
1235.8 |
+88.8 |
2,416 |
9,120 |
-319 |
Jan09 |
080922 |
1160.0 |
1269.3 |
1155.0 |
1244.8 |
+88.3 |
993 |
5,188 |
+195 |
Apr09 |
080922 |
1253.7 |
1253.7 |
1253.7 |
1253.7 |
+88.3 |
3 |
74 |
+3 |
Total Volume and Open Interest |
3,412 |
14,382 |
-121 |
Palladium(NYMEX) |
Sep08 |
080922 |
255.75 |
259.20 |
255.75 |
255.75 |
+18.80 |
26 |
52 |
+5 |
Dec08 |
080922 |
238.50 |
260.00 |
237.00 |
255.75 |
+18.80 |
1,002 |
14,733 |
+419 |
Mar09 |
080922 |
251.80 |
261.00 |
251.80 |
257.40 |
+18.90 |
32 |
227 |
-26 |
Total Volume and Open Interest |
1,060 |
15,012 |
+398 |
Copper(CMX) |
Sep08 |
080922 |
324.80 |
330.00 |
324.80 |
326.60 |
+8.10 |
519 |
1,528 |
+53 |
Dec08 |
080922 |
318.25 |
330.30 |
316.00 |
325.50 |
+7.85 |
13,058 |
45,519 |
-537 |
Mar09 |
080922 |
317.00 |
330.00 |
317.00 |
325.65 |
+8.00 |
1,574 |
14,452 |
-59 |
May09 |
080922 |
321.85 |
328.30 |
321.30 |
325.05 |
+8.00 |
49 |
1,397 |
+10 |
Jul09 |
080922 |
324.35 |
324.35 |
324.35 |
324.35 |
+8.00 |
25 |
940 |
+1 |
Total Volume and Open Interest |
15,874 |
75,055 |
-390 |
DJIA Index(CBOT) |
Dec08 |
080922 |
11304 |
11392 |
11000 |
11063 |
-296 |
7,080 |
24,962 |
+481 |
Mar09 |
080922 |
11078 |
11374 |
11078 |
11078 |
-296 |
0 |
3 |
+0 |
Jun09 |
080922 |
11083 |
11379 |
11083 |
11083 |
-296 |
|
|
|
Sep09 |
080922 |
11090 |
11384 |
11090 |
11090 |
|
|
|
|
E-mini DJIA Index(CBOT) |
Sep08 |
080919 |
10971 |
11629 |
10951 |
11629 |
+647 |
|
|
|
Dec08 |
080922 |
11326 |
11392 |
10997 |
11063 |
-296 |
284,875 |
87,869 |
+6,119 |
Mar09 |
080922 |
11395 |
11395 |
11020 |
11078 |
-296 |
78 |
110 |
+9 |
Jun09 |
080922 |
11083 |
11083 |
11083 |
11083 |
-296 |
0 |
2 |
+0 |
Total Volume and Open Interest |
284,953 |
87,981 |
+6,128 |
S & P 500(CME) |
Dec08 |
080922 |
1244.10 |
1250.00 |
1205.30 |
1213.80 |
-32.20 |
107,192 |
527,643 |
+4,796 |
Mar09 |
080922 |
1245.50 |
1252.50 |
1211.50 |
1216.10 |
-32.40 |
193 |
2,633 |
+13 |
Jun09 |
080922 |
1217.90 |
1254.00 |
1213.00 |
1217.90 |
-32.10 |
0 |
2,631 |
+0 |
Sep09 |
080922 |
1219.70 |
1256.00 |
1215.00 |
1219.70 |
-32.30 |
0 |
753 |
+0 |
Total Volume and Open Interest |
107,385 |
533,660 |
+4,756 |
S & P 500 E-Mini(Globex) |
Dec08 |
080922 |
1244.00 |
1250.25 |
1205.25 |
1213.75 |
-32.25 |
4,007,416 |
2,331,147 |
-43,915 |
Mar09 |
080922 |
1245.00 |
1252.00 |
1208.00 |
1216.00 |
-32.50 |
3,050 |
2,517 |
+2,293 |
Total Volume and Open Interest |
4,010,466 |
2,338,629 |
-41,622 |
NASDAQ 100(CME) |
Dec08 |
080922 |
1732.50 |
1751.30 |
1665.00 |
1669.80 |
-69.70 |
5,345 |
21,508 |
-1,653 |
Mar09 |
080922 |
1679.80 |
1679.80 |
1679.50 |
1679.80 |
-69.70 |
0 |
19 |
+0 |
Jun09 |
080922 |
1691.30 |
1691.30 |
1691.00 |
1691.30 |
-69.70 |
0 |
5 |
+0 |
Total Volume and Open Interest |
5,345 |
21,532 |
-1,653 |
NASDAQ 100 E-Mini(Globex) |
Dec08 |
080922 |
1735.00 |
1752.00 |
1663.30 |
1669.80 |
-69.70 |
536,698 |
292,339 |
-14,034 |
Mar09 |
080922 |
1741.50 |
1741.50 |
1679.80 |
1679.80 |
-69.70 |
0 |
2 |
+0 |
Total Volume and Open Interest |
536,698 |
292,341 |
-14,034 |
S & P Midcap 400(CME) |
Dec08 |
080922 |
805.00 |
805.00 |
767.00 |
769.50 |
-32.70 |
74 |
4,244 |
-65 |
Mar09 |
080922 |
776.80 |
776.80 |
776.50 |
776.80 |
-32.70 |
|
|
|
Jun09 |
080922 |
781.80 |
781.80 |
781.50 |
781.80 |
-32.70 |
|
|
|
Total Volume and Open Interest |
74 |
4,244 |
-65 |
Russell 2000 E-Mini(Globex) |
Sep08 |
080919 |
717.50 |
752.50 |
716.00 |
752.50 |
+35.00 |
79,902 |
478,303 |
-22,862 |
Dec08 |
080724 |
816.80 |
816.80 |
792.60 |
796.30 |
+156.00 |
|
|
|
Total Volume and Open Interest |
288,105 |
630,143 |
|
Nikkei 225(CME) |
Dec08 |
080922 |
12260 |
12260 |
11820 |
11865 |
-610 |
26,193 |
61,354 |
+2,381 |
Mar09 |
080922 |
11865 |
11865 |
11820 |
11865 |
-610 |
1 |
1 |
+1 |
Total Volume and Open Interest |
26,194 |
61,355 |
+2,382 |
Nikkei 225(SGX) |
Dec08 |
080922 |
12325 |
12345 |
12035 |
12045 |
+175 |
120,767 |
209,542 |
+5,231 |
Mar09 |
080922 |
12180 |
12330 |
12035 |
12035 |
+170 |
151 |
90 |
+37 |
Jun09 |
080922 |
11960 |
11960 |
11960 |
11960 |
+170 |
0 |
168 |
+0 |
Total Volume and Open Interest |
121,319 |
210,609 |
+5,569 |
CAC 40(EURONEXT) |
Oct08 |
080922 |
4358.0 |
4371.0 |
4203.0 |
4236.5 |
-87.0 |
257,040 |
487,805 |
+66,778 |
Nov08 |
080922 |
4340.5 |
4375.0 |
4212.0 |
4240.5 |
-90.0 |
289 |
228 |
+62 |
Dec08 |
080922 |
4364.0 |
4383.0 |
4219.0 |
4245.5 |
-84.0 |
2,209 |
33,745 |
+817 |
Total Volume and Open Interest |
259,539 |
522,184 |
-614,628 |
Hang Seng Index(HKFE) |
Sep08 |
080922 |
19804 |
20040 |
19128 |
19638 |
+169 |
133,581 |
109,101 |
-5,474 |
Oct08 |
080922 |
19910 |
20041 |
19152 |
19648 |
+168 |
2,629 |
4,882 |
-8 |
Total Volume and Open Interest |
136,781 |
116,037 |
-5,424 |
DAX(EUREX) |
Sep08 |
080919 |
6100.0 |
6164.5 |
6068.5 |
6141.5 |
+296.5 |
369,736 |
93,953 |
-31,032 |
Dec08 |
080922 |
6244.5 |
6281.0 |
6070.5 |
6162.5 |
-85.5 |
277,301 |
166,387 |
+14,258 |
Mar09 |
080922 |
6307.5 |
6345.0 |
6137.5 |
6232.0 |
-85.5 |
1,795 |
8,495 |
+2 |
Total Volume and Open Interest |
330,134 |
174,882 |
-79,693 |
FT-SE 100(EURONEXT) |
Dec08 |
080922 |
5360.00 |
5373.00 |
5182.00 |
5278.50 |
-74.50 |
320,489 |
500,945 |
+25,202 |
Mar09 |
080922 |
5359.00 |
5359.00 |
5229.50 |
5286.50 |
-73.50 |
71 |
4,347 |
+6 |
Jun09 |
080922 |
5299.50 |
5299.50 |
5299.50 |
5299.50 |
-74.50 |
0 |
25 |
+0 |
Total Volume and Open Interest |
320,560 |
505,317 |
-98,830 |
SPI 200(SFE) |
Sep08 |
080918 |
4734.0 |
4735.0 |
4527.0 |
4542.0 |
-189.0 |
10,467 |
207,420 |
-83,324 |
Dec08 |
080922 |
4832.0 |
5097.0 |
4820.0 |
5031.0 |
+236.0 |
63,340 |
276,378 |
+22,155 |
Mar09 |
080922 |
4970.0 |
5073.0 |
4902.0 |
5021.0 |
+236.0 |
51 |
1,248 |
-27 |
Total Volume and Open Interest |
63,676 |
279,548 |
+22,072 |
GSCI(CME) |
Oct08 |
080922 |
653.40 |
678.00 |
653.00 |
673.50 |
+35.00 |
373 |
14,849 |
+49 |
Nov08 |
080922 |
675.00 |
679.00 |
642.45 |
675.00 |
+32.50 |
|
|
|
Dec08 |
080922 |
678.00 |
683.00 |
646.45 |
678.00 |
+31.50 |
|
|
|
Total Volume and Open Interest |
373 |
14,849 |
+49 |
Reuters CCI(ICE) |
Nov08 |
080922 |
496.70 |
496.70 |
486.70 |
496.70 |
+18.70 |
2 |
990 |
+0 |
Jan09 |
080922 |
503.00 |
503.00 |
503.00 |
503.00 |
+18.00 |
2 |
403 |
+0 |
Feb09 |
080922 |
502.00 |
502.00 |
502.00 |
502.00 |
+18.00 |
0 |
8 |
-2 |
Total Volume and Open Interest |
0 |
3 |
+0 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|