|
MRCI's End of Day Prices |
Daily Futures Price Listing Thu September 25, 2008 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov08 |
080925 |
1187.75 |
1204.50 |
1168.25 |
1183.00 |
-4.00 |
76,199 |
205,637 |
-358 |
Jan09 |
080925 |
1202.00 |
1220.50 |
1186.75 |
1199.50 |
-4.25 |
9,939 |
57,563 |
+2,332 |
Mar09 |
080925 |
1219.25 |
1231.75 |
1200.00 |
1212.50 |
-5.00 |
2,001 |
21,940 |
+342 |
May09 |
080925 |
1220.25 |
1245.25 |
1214.00 |
1224.50 |
-5.00 |
738 |
13,681 |
-180 |
Jul09 |
080925 |
1239.50 |
1254.00 |
1223.00 |
1234.75 |
-4.75 |
1,626 |
17,698 |
+274 |
Aug09 |
080925 |
1233.25 |
1238.50 |
1233.25 |
1233.25 |
-5.25 |
73 |
994 |
-1 |
Sep09 |
080925 |
1226.25 |
1227.00 |
1219.50 |
1219.50 |
-7.50 |
87 |
408 |
+14 |
Nov09 |
080925 |
1203.75 |
1217.00 |
1186.00 |
1197.00 |
-7.00 |
4,531 |
33,709 |
+814 |
Jan10 |
080925 |
1205.00 |
1213.00 |
1205.00 |
1205.00 |
-8.00 |
0 |
24 |
+0 |
Mar10 |
080925 |
1210.00 |
1216.00 |
1210.00 |
1210.00 |
-6.00 |
2 |
5 |
+1 |
May10 |
080925 |
1210.00 |
1216.00 |
1210.00 |
1210.00 |
-6.00 |
|
|
|
Jul10 |
080925 |
1212.00 |
1220.00 |
1212.00 |
1212.00 |
-8.00 |
0 |
11 |
+0 |
Total Volume and Open Interest |
95,324 |
357,908 |
+3,227 |
Soybean Meal(CBOT) |
Oct08 |
080925 |
327.60 |
327.60 |
319.40 |
323.40 |
-4.20 |
10,199 |
21,406 |
-2,871 |
Dec08 |
080925 |
331.40 |
332.50 |
324.30 |
328.50 |
-4.00 |
25,871 |
76,196 |
+440 |
Jan09 |
080925 |
330.00 |
334.80 |
327.30 |
331.30 |
-3.90 |
1,182 |
11,801 |
+164 |
Mar09 |
080925 |
334.00 |
339.30 |
332.50 |
336.30 |
-3.80 |
1,168 |
15,112 |
-153 |
May09 |
080925 |
343.60 |
343.60 |
336.10 |
339.80 |
-3.90 |
537 |
9,198 |
+119 |
Jul09 |
080925 |
346.70 |
346.70 |
339.00 |
342.80 |
-3.90 |
473 |
9,499 |
+49 |
Aug09 |
080925 |
344.90 |
345.40 |
340.00 |
342.30 |
-3.90 |
350 |
2,895 |
+164 |
Sep09 |
080925 |
342.30 |
343.40 |
336.00 |
337.30 |
-4.40 |
351 |
1,985 |
+3 |
Oct09 |
080925 |
330.00 |
334.00 |
330.00 |
330.00 |
-4.00 |
233 |
1,322 |
+79 |
Dec09 |
080925 |
330.00 |
333.50 |
327.00 |
329.50 |
-4.00 |
348 |
6,865 |
+29 |
Total Volume and Open Interest |
40,712 |
156,362 |
-1,977 |
Soybean Oil(CBOT) |
Oct08 |
080925 |
47.60 |
48.70 |
46.93 |
47.77 |
+0.07 |
8,123 |
18,536 |
-1,461 |
Dec08 |
080925 |
48.20 |
49.22 |
47.43 |
48.29 |
+0.09 |
37,701 |
133,529 |
+1,399 |
Jan09 |
080925 |
47.93 |
49.67 |
47.90 |
48.78 |
+0.09 |
2,145 |
22,753 |
+236 |
Mar09 |
080925 |
49.00 |
50.15 |
48.67 |
49.34 |
+0.11 |
1,631 |
20,955 |
-191 |
May09 |
080925 |
49.59 |
50.71 |
49.20 |
49.79 |
+0.10 |
637 |
12,900 |
+80 |
Jul09 |
080925 |
49.98 |
51.00 |
49.51 |
50.16 |
+0.11 |
520 |
17,556 |
+138 |
Aug09 |
080925 |
49.82 |
50.95 |
49.82 |
50.34 |
+0.09 |
0 |
2,515 |
+0 |
Sep09 |
080925 |
51.15 |
51.35 |
50.00 |
50.40 |
+0.05 |
10 |
2,188 |
-3 |
Oct09 |
080925 |
50.35 |
50.35 |
50.30 |
50.35 |
+0.05 |
2 |
2,160 |
+0 |
Dec09 |
080925 |
50.46 |
50.70 |
50.25 |
50.45 |
+0.10 |
225 |
15,600 |
+98 |
Total Volume and Open Interest |
50,994 |
252,786 |
+296 |
Canola(WCE) |
Nov08 |
080925 |
474.2 |
489.2 |
474.2 |
483.3 |
+1.3 |
7,379 |
44,534 |
-109 |
Jan09 |
080925 |
489.7 |
499.1 |
488.7 |
494.0 |
+1.2 |
972 |
35,350 |
+387 |
Mar09 |
080925 |
499.8 |
510.0 |
498.8 |
504.1 |
+1.3 |
540 |
3,857 |
+147 |
May09 |
080925 |
512.5 |
519.2 |
512.5 |
513.9 |
+1.2 |
274 |
2,612 |
-106 |
Jul09 |
080925 |
518.9 |
526.3 |
518.9 |
521.5 |
+0.5 |
93 |
2,819 |
+56 |
Total Volume and Open Interest |
9,269 |
93,442 |
+377 |
Corn(CBOT) |
Dec08 |
080925 |
563.00 |
565.50 |
555.00 |
558.25 |
-4.75 |
94,573 |
547,699 |
+1,216 |
Mar09 |
080925 |
580.00 |
583.00 |
572.75 |
576.00 |
-4.50 |
16,376 |
191,585 |
+548 |
May09 |
080925 |
592.25 |
598.50 |
584.50 |
587.25 |
-5.00 |
3,290 |
42,055 |
-164 |
Jul09 |
080925 |
595.00 |
602.75 |
593.75 |
596.25 |
-4.75 |
6,186 |
92,614 |
+300 |
Sep09 |
080925 |
597.00 |
605.00 |
597.00 |
599.00 |
-3.75 |
753 |
18,418 |
+17 |
Dec09 |
080925 |
599.50 |
607.00 |
595.25 |
599.25 |
-3.50 |
8,884 |
110,922 |
+401 |
Mar10 |
080925 |
610.00 |
613.00 |
607.75 |
608.00 |
-3.25 |
37 |
6,046 |
+13 |
May10 |
080925 |
613.50 |
616.75 |
613.50 |
613.50 |
-3.25 |
0 |
278 |
+0 |
Jul10 |
080925 |
620.50 |
625.00 |
618.00 |
618.00 |
-3.75 |
21 |
1,825 |
+8 |
Total Volume and Open Interest |
130,304 |
1,039,850 |
+2,385 |
Wheat(CBOT) |
Dec08 |
080925 |
731.00 |
741.00 |
720.00 |
736.25 |
+6.00 |
36,277 |
175,924 |
-416 |
Mar09 |
080925 |
750.50 |
761.00 |
741.00 |
756.50 |
+5.75 |
4,143 |
48,771 |
+555 |
May09 |
080925 |
760.25 |
775.00 |
758.00 |
770.50 |
+5.50 |
1,416 |
5,666 |
-238 |
Jul09 |
080925 |
773.75 |
783.75 |
768.50 |
780.75 |
+4.50 |
3,986 |
38,538 |
+43 |
Sep09 |
080925 |
789.75 |
797.25 |
789.00 |
797.00 |
+4.75 |
133 |
1,860 |
+35 |
Dec09 |
080925 |
813.00 |
821.25 |
804.00 |
818.00 |
+4.75 |
1,141 |
15,097 |
+469 |
Total Volume and Open Interest |
47,187 |
292,315 |
+464 |
Wheat(KCBT) |
Dec08 |
080925 |
759.50 |
769.75 |
750.50 |
765.25 |
+6.25 |
14,645 |
58,265 |
+3,012 |
Mar09 |
080925 |
780.00 |
788.50 |
772.00 |
785.25 |
+7.00 |
3,226 |
15,372 |
+567 |
May09 |
080925 |
785.75 |
799.25 |
785.75 |
797.50 |
+7.00 |
201 |
3,460 |
-187 |
Jul09 |
080925 |
791.50 |
803.50 |
786.50 |
799.50 |
+9.50 |
1,457 |
13,943 |
-27 |
Sep09 |
080925 |
798.75 |
808.00 |
792.00 |
807.00 |
+10.00 |
124 |
1,427 |
+3 |
Dec09 |
080925 |
813.00 |
829.75 |
813.00 |
827.50 |
+13.50 |
505 |
2,023 |
+288 |
Total Volume and Open Interest |
20,171 |
96,058 |
+3,654 |
Wheat(MGE) |
Dec08 |
080925 |
797.75 |
809.00 |
789.75 |
805.75 |
+9.25 |
2,914 |
20,076 |
+35 |
Mar09 |
080925 |
806.25 |
827.00 |
805.50 |
817.50 |
+5.50 |
1,072 |
10,680 |
+217 |
May09 |
080925 |
814.00 |
828.25 |
812.00 |
826.00 |
+6.00 |
398 |
3,746 |
+125 |
Jul09 |
080925 |
822.25 |
834.00 |
820.00 |
829.50 |
+5.50 |
274 |
1,174 |
+166 |
Sep09 |
080925 |
825.00 |
834.25 |
822.75 |
832.75 |
+5.75 |
145 |
2,019 |
-1 |
Total Volume and Open Interest |
4,881 |
39,697 |
+551 |
Oats(CBOT) |
Dec08 |
080925 |
334.00 |
340.25 |
333.00 |
335.00 |
+1.00 |
713 |
9,374 |
-207 |
Mar09 |
080925 |
354.00 |
357.00 |
351.50 |
352.50 |
+1.00 |
143 |
2,604 |
+71 |
May09 |
080925 |
363.50 |
364.50 |
363.50 |
364.50 |
+1.00 |
69 |
1,425 |
+28 |
Jul09 |
080925 |
379.00 |
379.00 |
375.00 |
376.00 |
+1.00 |
11 |
374 |
+8 |
Total Volume and Open Interest |
949 |
14,688 |
-89 |
Rough Rice(CBOT) |
Nov08 |
080925 |
19.85 |
20.18 |
19.65 |
20.18 |
+0.39 |
1,064 |
7,074 |
-227 |
Jan09 |
080925 |
20.15 |
20.50 |
19.97 |
20.50 |
+0.39 |
300 |
1,362 |
+97 |
Mar09 |
080925 |
20.33 |
20.81 |
20.33 |
20.81 |
+0.39 |
63 |
497 |
-35 |
May09 |
080925 |
21.11 |
21.11 |
20.73 |
21.11 |
+0.39 |
0 |
341 |
+0 |
Total Volume and Open Interest |
1,431 |
9,436 |
-161 |
Live Cattle(CME) |
Oct08 |
080925 |
102.250 |
102.250 |
100.885 |
100.950 |
-1.230 |
11,873 |
46,451 |
-2,881 |
Dec08 |
080925 |
104.100 |
104.250 |
102.580 |
102.635 |
-1.565 |
17,085 |
119,809 |
+738 |
Feb09 |
080925 |
104.350 |
104.535 |
103.200 |
103.500 |
-0.830 |
6,079 |
52,446 |
+1,441 |
Apr09 |
080925 |
104.950 |
105.100 |
103.930 |
103.980 |
-1.170 |
3,280 |
22,652 |
+724 |
Jun09 |
080925 |
101.750 |
101.750 |
100.600 |
101.035 |
-0.865 |
527 |
10,829 |
+120 |
Aug09 |
080925 |
102.800 |
102.800 |
101.900 |
102.150 |
-0.750 |
76 |
2,296 |
+53 |
Total Volume and Open Interest |
38,990 |
256,243 |
+244 |
Feeder Cattle(CME) |
Sep08 |
080925 |
107.900 |
107.900 |
107.800 |
107.885 |
+0.185 |
504 |
1,361 |
-269 |
Oct08 |
080925 |
107.500 |
107.980 |
106.500 |
106.850 |
-0.750 |
1,327 |
7,470 |
+47 |
Nov08 |
080925 |
107.430 |
107.750 |
106.330 |
106.385 |
-1.065 |
1,674 |
11,446 |
+648 |
Jan09 |
080925 |
107.000 |
107.000 |
106.250 |
106.500 |
-0.580 |
449 |
5,300 |
+122 |
Mar09 |
080925 |
107.250 |
107.550 |
106.400 |
106.500 |
-0.950 |
36 |
763 |
+3 |
Apr09 |
080925 |
107.600 |
107.700 |
107.050 |
107.050 |
-0.850 |
14 |
422 |
-1 |
May09 |
080925 |
108.250 |
108.250 |
107.600 |
107.600 |
-0.785 |
35 |
507 |
-32 |
Total Volume and Open Interest |
4,043 |
27,311 |
+520 |
Lean Hogs(CME) |
Oct08 |
080925 |
69.050 |
69.500 |
69.000 |
69.275 |
+0.325 |
7,781 |
20,721 |
-827 |
Dec08 |
080925 |
66.050 |
66.550 |
66.050 |
66.125 |
-0.100 |
10,116 |
94,353 |
+1,179 |
Feb09 |
080925 |
72.500 |
72.750 |
72.200 |
72.285 |
unch |
3,201 |
33,249 |
+164 |
Apr09 |
080925 |
77.150 |
77.600 |
76.930 |
77.550 |
+0.415 |
1,179 |
24,975 |
-37 |
May09 |
080925 |
84.400 |
85.050 |
84.000 |
84.400 |
unch |
18 |
1,038 |
+1 |
Jun09 |
080925 |
86.800 |
87.250 |
86.650 |
87.080 |
+0.280 |
403 |
16,446 |
-81 |
Jul09 |
080925 |
86.480 |
86.480 |
85.500 |
86.000 |
+0.100 |
16 |
1,535 |
-1 |
Aug09 |
080925 |
83.400 |
83.550 |
83.000 |
83.200 |
+0.200 |
29 |
1,315 |
+8 |
Total Volume and Open Interest |
22,750 |
194,114 |
+412 |
Class III Milk(CME) |
Sep08 |
080925 |
16.33 |
16.37 |
16.31 |
16.34 |
+0.02 |
101 |
5,235 |
-69 |
Oct08 |
080925 |
17.50 |
17.65 |
17.34 |
17.40 |
+0.02 |
152 |
4,399 |
-65 |
Nov08 |
080925 |
16.60 |
16.75 |
16.45 |
16.52 |
+0.01 |
172 |
4,390 |
-8 |
Dec08 |
080925 |
16.60 |
16.65 |
16.35 |
16.43 |
-0.02 |
133 |
4,626 |
-3 |
Jan09 |
080925 |
16.28 |
16.32 |
16.15 |
16.17 |
-0.10 |
70 |
2,514 |
+41 |
Total Volume and Open Interest |
930 |
36,730 |
-45 |
Cocoa(ICE) |
Dec08 |
080925 |
2760 |
2794 |
2725 |
2740 |
-17 |
7,091 |
63,918 |
-3,055 |
Mar09 |
080925 |
2769 |
2806 |
2741 |
2753 |
-18 |
1,623 |
29,643 |
+135 |
May09 |
080925 |
2769 |
2800 |
2751 |
2751 |
-17 |
34 |
10,328 |
-7 |
Jul09 |
080925 |
2777 |
2777 |
2752 |
2752 |
-16 |
108 |
5,085 |
+105 |
Sep09 |
080925 |
2759 |
2759 |
2759 |
2759 |
-16 |
13 |
2,947 |
-9 |
Dec09 |
080925 |
2790 |
2790 |
2762 |
2762 |
-16 |
23 |
6,884 |
+9 |
Mar10 |
080925 |
2766 |
2766 |
2766 |
2766 |
-16 |
8 |
2,558 |
+5 |
Total Volume and Open Interest |
8,900 |
123,183 |
-2,817 |
Coffee "C"(ICE) |
Dec08 |
080925 |
135.15 |
138.50 |
133.75 |
137.60 |
+1.95 |
5,944 |
88,848 |
+1,222 |
Mar09 |
080925 |
139.40 |
142.20 |
137.90 |
141.55 |
+1.95 |
1,486 |
20,782 |
+464 |
May09 |
080925 |
141.75 |
144.10 |
140.95 |
144.10 |
+1.95 |
293 |
8,214 |
+122 |
Jul09 |
080925 |
143.50 |
146.75 |
143.50 |
146.50 |
+1.95 |
85 |
2,575 |
+9 |
Sep09 |
080925 |
149.25 |
149.25 |
148.85 |
148.85 |
+1.95 |
55 |
1,668 |
-11 |
Dec09 |
080925 |
149.85 |
152.15 |
149.00 |
152.05 |
+1.90 |
24 |
2,316 |
+2 |
Total Volume and Open Interest |
7,897 |
125,561 |
+1,808 |
Orange Juice(ICE) |
Nov08 |
080925 |
91.55 |
92.90 |
90.25 |
91.30 |
-1.30 |
633 |
18,584 |
-260 |
Jan09 |
080925 |
96.25 |
96.25 |
94.00 |
95.05 |
-1.30 |
109 |
3,942 |
+7 |
Mar09 |
080925 |
98.90 |
99.00 |
97.70 |
98.65 |
-1.30 |
50 |
5,021 |
+36 |
May09 |
080925 |
102.20 |
102.25 |
102.20 |
102.25 |
-1.35 |
8 |
1,387 |
+6 |
Jul09 |
080925 |
104.65 |
104.65 |
104.65 |
104.65 |
-1.35 |
20 |
301 |
+20 |
Sep09 |
080925 |
108.15 |
108.15 |
108.15 |
108.15 |
-1.35 |
0 |
8 |
+0 |
Total Volume and Open Interest |
921 |
29,348 |
-92 |
Sugar #11(ICE) |
Oct08 |
080925 |
12.15 |
13.05 |
12.15 |
13.05 |
+0.91 |
17,029 |
48,552 |
-13,034 |
Mar09 |
080925 |
14.18 |
14.58 |
14.13 |
14.55 |
+0.45 |
39,445 |
339,612 |
+3,574 |
May09 |
080925 |
14.45 |
14.82 |
14.41 |
14.79 |
+0.41 |
5,189 |
95,773 |
-312 |
Jul09 |
080925 |
14.51 |
14.83 |
14.47 |
14.81 |
+0.36 |
1,853 |
94,624 |
+200 |
Oct09 |
080925 |
14.91 |
15.14 |
14.79 |
15.14 |
+0.37 |
935 |
65,414 |
+28 |
Total Volume and Open Interest |
71,004 |
728,353 |
-7,578 |
London Cocoa(LCE) |
Dec08 |
080925 |
1527 |
1538 |
1518 |
1530 |
+1 |
4,694 |
84,309 |
-979 |
Mar09 |
080925 |
1545 |
1561 |
1543 |
1554 |
+1 |
7,357 |
56,716 |
+271 |
May09 |
080925 |
1541 |
1557 |
1537 |
1545 |
-6 |
436 |
24,030 |
+312 |
Jul09 |
080925 |
1555 |
1560 |
1538 |
1545 |
-11 |
35 |
7,373 |
-15 |
Sep09 |
080925 |
1549 |
1560 |
1545 |
1545 |
-13 |
1,151 |
5,923 |
-829 |
Dec09 |
080925 |
1546 |
1548 |
1546 |
1548 |
-16 |
90 |
2,338 |
+82 |
Mar10 |
080925 |
1554 |
1554 |
1554 |
1554 |
-16 |
0 |
257 |
+0 |
Total Volume and Open Interest |
4,993 |
190,471 |
+72 |
London Sugar(LCE) |
Dec08 |
080925 |
394.30 |
400.90 |
394.30 |
399.30 |
+5.80 |
918 |
22,455 |
-123 |
Mar09 |
080925 |
405.20 |
412.40 |
405.00 |
411.80 |
+8.70 |
2,718 |
21,979 |
+803 |
May09 |
080925 |
408.20 |
414.00 |
406.60 |
413.90 |
+8.00 |
267 |
6,286 |
+205 |
Aug09 |
080925 |
410.00 |
416.50 |
409.60 |
416.50 |
+8.00 |
0 |
5,344 |
+0 |
Oct09 |
080925 |
421.50 |
421.50 |
421.50 |
421.50 |
+7.00 |
0 |
3,021 |
+0 |
Total Volume and Open Interest |
3,903 |
59,951 |
+885 |
Cotton(ICE) |
Oct08 |
080925 |
58.44 |
59.58 |
58.44 |
59.21 |
+0.39 |
19 |
680 |
-1,530 |
Dec08 |
080925 |
61.68 |
62.40 |
61.05 |
61.66 |
+0.31 |
10,892 |
133,373 |
-1,495 |
Mar09 |
080925 |
65.88 |
66.60 |
65.70 |
66.20 |
+0.32 |
3,110 |
38,364 |
-785 |
May09 |
080925 |
67.65 |
68.10 |
67.65 |
68.10 |
+0.27 |
320 |
6,692 |
+25 |
Jul09 |
080925 |
69.90 |
70.15 |
69.78 |
70.14 |
+0.36 |
137 |
11,341 |
-14 |
Oct09 |
080925 |
72.34 |
72.34 |
72.34 |
72.34 |
+0.36 |
0 |
114 |
+0 |
Total Volume and Open Interest |
15,879 |
202,077 |
-4,200 |
Lumber(CME) |
Nov08 |
080925 |
213.5 |
215.5 |
210.7 |
211.3 |
+0.6 |
677 |
8,342 |
+65 |
Jan09 |
080925 |
230.0 |
234.6 |
230.0 |
232.6 |
-0.4 |
197 |
2,710 |
-4 |
Mar09 |
080925 |
244.8 |
246.9 |
242.1 |
246.8 |
+0.1 |
107 |
771 |
-6 |
May09 |
080925 |
255.2 |
255.8 |
248.2 |
255.8 |
+0.8 |
16 |
129 |
-1 |
Total Volume and Open Interest |
1,009 |
11,996 |
+63 |
Crude Oil(NYM) |
Nov08 |
080925 |
105.53 |
108.67 |
103.22 |
108.02 |
+2.29 |
233,417 |
289,239 |
-3,851 |
Dec08 |
080925 |
104.95 |
107.70 |
102.55 |
107.21 |
+2.19 |
98,574 |
189,592 |
+3,256 |
Jan09 |
080925 |
104.70 |
107.36 |
102.61 |
107.11 |
+2.20 |
25,551 |
51,270 |
-679 |
Feb09 |
080925 |
104.95 |
107.30 |
102.77 |
107.20 |
+2.25 |
8,882 |
24,106 |
+1,104 |
Mar09 |
080925 |
105.04 |
107.60 |
103.25 |
107.32 |
+2.31 |
6,810 |
28,311 |
+47 |
Apr09 |
080925 |
104.16 |
107.48 |
104.15 |
107.48 |
+2.36 |
2,767 |
19,498 |
+551 |
May09 |
080925 |
107.65 |
107.65 |
107.65 |
107.65 |
+2.40 |
1,670 |
15,796 |
-409 |
Jun09 |
080925 |
104.45 |
108.06 |
103.40 |
107.83 |
+2.44 |
7,837 |
60,275 |
-1,233 |
Jul09 |
080925 |
105.45 |
108.05 |
105.45 |
107.99 |
+2.47 |
884 |
18,897 |
+211 |
Aug09 |
080925 |
108.14 |
108.14 |
108.14 |
108.14 |
+2.49 |
228 |
10,355 |
-16 |
Sep09 |
080925 |
108.29 |
108.29 |
108.29 |
108.29 |
+2.52 |
530 |
13,692 |
-317 |
Oct09 |
080925 |
108.44 |
108.44 |
108.44 |
108.44 |
+2.53 |
426 |
8,271 |
+159 |
Nov09 |
080925 |
108.57 |
108.57 |
108.57 |
108.57 |
+2.54 |
330 |
5,094 |
+5 |
Dec09 |
080925 |
106.50 |
108.69 |
104.50 |
108.69 |
+2.54 |
12,602 |
106,662 |
-787 |
Jan10 |
080925 |
108.81 |
108.81 |
108.81 |
108.81 |
+2.54 |
15 |
11,409 |
-15 |
Feb10 |
080925 |
108.93 |
108.93 |
108.93 |
108.93 |
+2.54 |
15 |
4,550 |
+15 |
Total Volume and Open Interest |
417,482 |
1,107,167 |
-5,665 |
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 |
080925 |
105.525 |
108.650 |
103.225 |
108.025 |
+2.300 |
20,018 |
5,394 |
+385 |
Dec08 |
080925 |
104.925 |
107.600 |
102.800 |
107.200 |
+2.175 |
879 |
2,630 |
-86 |
Jan09 |
080925 |
104.700 |
107.100 |
104.700 |
107.100 |
+2.200 |
18 |
396 |
+10 |
Feb09 |
080925 |
105.700 |
107.200 |
103.450 |
107.200 |
+2.250 |
2 |
5 |
+2 |
Mar09 |
080925 |
107.325 |
107.325 |
107.325 |
107.325 |
+2.325 |
0 |
8 |
+0 |
Apr09 |
080925 |
107.475 |
107.475 |
107.475 |
107.475 |
+2.350 |
|
|
|
May09 |
080925 |
107.650 |
107.650 |
107.650 |
107.650 |
+2.400 |
|
|
|
Jun09 |
080925 |
107.825 |
107.825 |
107.825 |
107.825 |
+2.425 |
0 |
1 |
+0 |
Total Volume and Open Interest |
20,921 |
8,520 |
+311 |
Heating Oil(NYM) |
Oct08 |
080925 |
300.41 |
305.88 |
295.30 |
302.58 |
+1.25 |
16,957 |
18,905 |
-2,144 |
Nov08 |
080925 |
302.00 |
308.24 |
296.76 |
304.83 |
+2.13 |
28,921 |
51,934 |
+634 |
Dec08 |
080925 |
304.49 |
309.47 |
298.30 |
306.78 |
+2.63 |
10,425 |
26,451 |
+181 |
Jan09 |
080925 |
306.00 |
311.90 |
301.98 |
309.13 |
+3.08 |
4,282 |
22,125 |
-782 |
Feb09 |
080925 |
307.00 |
312.00 |
303.24 |
310.38 |
+3.28 |
2,031 |
8,437 |
-339 |
Mar09 |
080925 |
303.01 |
312.50 |
302.73 |
309.88 |
+3.43 |
1,196 |
9,611 |
+55 |
Apr09 |
080925 |
302.74 |
308.08 |
301.55 |
308.08 |
+3.68 |
767 |
5,398 |
+162 |
May09 |
080925 |
299.22 |
306.13 |
299.22 |
306.13 |
+3.93 |
362 |
4,433 |
+142 |
Jun09 |
080925 |
297.39 |
305.49 |
297.39 |
304.93 |
+4.13 |
1,621 |
23,629 |
+231 |
Jul09 |
080925 |
305.28 |
305.28 |
305.28 |
305.28 |
+4.18 |
220 |
3,076 |
+18 |
Aug09 |
080925 |
306.48 |
306.48 |
306.48 |
306.48 |
+4.23 |
144 |
2,034 |
+23 |
Sep09 |
080925 |
308.33 |
308.33 |
308.33 |
308.33 |
+4.28 |
93 |
2,123 |
+10 |
Total Volume and Open Interest |
68,558 |
212,439 |
-1,486 |
Gasoline(NYMEX) |
Oct08 |
080925 |
259.80 |
270.85 |
257.15 |
269.73 |
+10.26 |
26,581 |
29,407 |
-4,358 |
Nov08 |
080925 |
257.40 |
265.62 |
253.70 |
264.75 |
+7.69 |
35,982 |
71,980 |
+2,888 |
Dec08 |
080925 |
258.34 |
263.22 |
251.62 |
262.60 |
+6.89 |
12,478 |
30,616 |
+772 |
Jan09 |
080925 |
255.57 |
263.84 |
254.97 |
263.45 |
+6.84 |
3,738 |
18,146 |
+29 |
Feb09 |
080925 |
262.00 |
265.00 |
260.52 |
265.00 |
+6.64 |
1,154 |
7,831 |
-120 |
Mar09 |
080925 |
265.00 |
267.50 |
265.00 |
267.50 |
+6.64 |
919 |
5,082 |
-67 |
Apr09 |
080925 |
276.00 |
283.10 |
276.00 |
283.10 |
+6.49 |
548 |
9,415 |
+55 |
May09 |
080925 |
282.00 |
283.95 |
282.00 |
283.95 |
+6.49 |
438 |
4,753 |
+14 |
Jun09 |
080925 |
283.95 |
283.95 |
283.95 |
283.95 |
+6.49 |
93 |
5,709 |
-14 |
Jul09 |
080925 |
283.20 |
283.20 |
283.20 |
283.20 |
+6.49 |
116 |
1,032 |
-24 |
Total Volume and Open Interest |
82,229 |
200,178 |
-956 |
e-miNY RBOB Gasoline(NYM) |
Oct08 |
080925 |
269.73 |
269.73 |
269.73 |
269.73 |
+10.26 |
|
|
|
Nov08 |
080925 |
264.75 |
264.75 |
264.75 |
264.75 |
+7.69 |
|
|
|
Dec08 |
080925 |
262.60 |
262.60 |
262.60 |
262.60 |
+6.89 |
|
|
|
Jan09 |
080925 |
263.45 |
263.45 |
263.45 |
263.45 |
+6.84 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Oct08 |
080925 |
7.666 |
7.942 |
7.460 |
7.724 |
+0.045 |
76,055 |
31,850 |
-7,515 |
Nov08 |
080925 |
7.903 |
8.164 |
7.676 |
7.931 |
+0.023 |
36,400 |
126,380 |
+2,648 |
Dec08 |
080925 |
8.260 |
8.470 |
8.040 |
8.268 |
+0.012 |
11,965 |
67,257 |
+615 |
Jan09 |
080925 |
8.470 |
8.674 |
8.269 |
8.478 |
+0.009 |
8,233 |
88,499 |
+431 |
Feb09 |
080925 |
8.500 |
8.691 |
8.297 |
8.513 |
+0.019 |
2,961 |
32,783 |
-34 |
Mar09 |
080925 |
8.370 |
8.568 |
8.177 |
8.383 |
+0.014 |
5,359 |
74,649 |
+234 |
Apr09 |
080925 |
8.100 |
8.348 |
8.000 |
8.168 |
+0.009 |
4,633 |
67,750 |
-1,063 |
May09 |
080925 |
8.197 |
8.350 |
8.050 |
8.208 |
+0.011 |
2,621 |
46,906 |
+32 |
Jun09 |
080925 |
8.299 |
8.448 |
8.170 |
8.308 |
+0.009 |
427 |
19,142 |
-29 |
Jul09 |
080925 |
8.411 |
8.556 |
8.300 |
8.420 |
+0.009 |
517 |
19,417 |
-23 |
Aug09 |
080925 |
8.483 |
8.600 |
8.352 |
8.500 |
+0.009 |
1,187 |
18,302 |
-1,011 |
Sep09 |
080925 |
8.524 |
8.666 |
8.386 |
8.533 |
+0.009 |
188 |
16,493 |
+21 |
Oct09 |
080925 |
8.530 |
8.721 |
8.492 |
8.613 |
+0.009 |
558 |
30,214 |
+33 |
Nov09 |
080925 |
8.815 |
8.990 |
8.790 |
8.898 |
+0.004 |
545 |
16,652 |
+113 |
Dec09 |
080925 |
9.210 |
9.350 |
9.145 |
9.263 |
+0.004 |
1,081 |
25,715 |
-296 |
Jan10 |
080925 |
9.444 |
9.520 |
9.415 |
9.488 |
+0.004 |
723 |
17,568 |
+375 |
Total Volume and Open Interest |
154,336 |
904,935 |
-5,444 |
Brent Crude Oil(ICE) |
Nov08 |
080925 |
102.56 |
105.27 |
100.01 |
104.60 |
+2.15 |
125,254 |
80,930 |
-2,562 |
Dec08 |
080925 |
103.35 |
106.24 |
101.07 |
105.55 |
+2.25 |
92,583 |
116,809 |
+1,590 |
Jan09 |
080925 |
104.03 |
106.84 |
101.96 |
106.35 |
+2.33 |
35,885 |
50,617 |
+546 |
Feb09 |
080925 |
105.59 |
107.59 |
102.98 |
106.98 |
+2.38 |
18,008 |
27,125 |
+974 |
Mar09 |
080925 |
106.11 |
108.09 |
103.60 |
107.58 |
+2.45 |
7,918 |
20,210 |
+392 |
Apr09 |
080925 |
105.50 |
108.61 |
104.12 |
108.10 |
+2.51 |
4,975 |
18,853 |
-238 |
May09 |
080925 |
105.88 |
109.01 |
104.51 |
108.51 |
+2.57 |
4,122 |
16,216 |
+76 |
Jun09 |
080925 |
106.15 |
109.34 |
104.75 |
108.84 |
+2.64 |
8,907 |
31,415 |
-237 |
Jul09 |
080925 |
105.29 |
109.16 |
105.21 |
109.16 |
+2.68 |
1,024 |
9,590 |
+468 |
Aug09 |
080925 |
105.50 |
109.43 |
105.50 |
109.43 |
+2.72 |
458 |
5,736 |
-21 |
Sep09 |
080925 |
109.62 |
109.62 |
109.62 |
109.62 |
+2.75 |
198 |
6,160 |
+51 |
Oct09 |
080925 |
109.77 |
109.77 |
109.77 |
109.77 |
+2.76 |
112 |
4,255 |
-57 |
Nov09 |
080925 |
109.92 |
109.92 |
109.92 |
109.92 |
+2.77 |
542 |
7,132 |
+144 |
Dec09 |
080925 |
107.00 |
110.36 |
106.24 |
110.06 |
+2.78 |
11,760 |
55,269 |
+55 |
Total Volume and Open Interest |
314,749 |
522,664 |
+1,467 |
Gas Oil(ICE) |
Oct08 |
080925 |
979.00 |
991.25 |
956.50 |
968.00 |
-18.25 |
45,878 |
55,974 |
-3,170 |
Nov08 |
080925 |
972.00 |
986.25 |
950.00 |
962.75 |
-16.50 |
45,007 |
59,219 |
+1,171 |
Dec08 |
080925 |
969.50 |
985.00 |
949.00 |
962.75 |
-14.75 |
26,852 |
48,433 |
+2,536 |
Jan09 |
080925 |
967.00 |
989.50 |
953.50 |
967.00 |
-13.75 |
12,531 |
35,481 |
+390 |
Feb09 |
080925 |
964.00 |
986.00 |
962.00 |
970.75 |
-13.00 |
4,268 |
16,017 |
+198 |
Mar09 |
080925 |
966.75 |
985.00 |
964.00 |
973.50 |
-12.50 |
1,558 |
12,440 |
+389 |
Apr09 |
080925 |
968.00 |
986.50 |
964.75 |
975.00 |
-12.00 |
905 |
10,188 |
+237 |
May09 |
080925 |
969.25 |
987.25 |
965.75 |
976.25 |
-11.50 |
544 |
11,878 |
+327 |
Jun09 |
080925 |
979.00 |
999.50 |
966.00 |
977.75 |
-10.75 |
3,696 |
28,809 |
+963 |
Jul09 |
080925 |
977.50 |
985.00 |
977.50 |
985.00 |
-10.25 |
193 |
4,754 |
+287 |
Total Volume and Open Interest |
151,566 |
343,185 |
+1,975 |
Ethanol(CBOT) |
Sep08 |
080904 |
2.235 |
2.235 |
2.235 |
2.235 |
+0.010 |
39 |
55 |
-13 |
Oct08 |
080925 |
2.270 |
2.270 |
2.250 |
2.254 |
-0.011 |
56 |
186 |
-30 |
Nov08 |
080925 |
2.264 |
2.264 |
2.251 |
2.261 |
-0.007 |
52 |
357 |
+3 |
Dec08 |
080925 |
2.259 |
2.259 |
2.250 |
2.258 |
-0.011 |
28 |
257 |
+10 |
Jan09 |
080925 |
2.264 |
2.264 |
2.264 |
2.264 |
-0.008 |
9 |
229 |
+0 |
Feb09 |
080925 |
2.260 |
2.260 |
2.260 |
2.260 |
-0.009 |
1 |
156 |
+0 |
Mar09 |
080925 |
2.260 |
2.260 |
2.260 |
2.260 |
-0.010 |
1 |
173 |
+1 |
Apr09 |
080925 |
2.250 |
2.260 |
2.250 |
2.255 |
-0.015 |
1 |
186 |
+1 |
Total Volume and Open Interest |
231 |
2,601 |
+35 |
WTI Crude Oil(ICE) |
Nov08 |
080925 |
105.90 |
108.66 |
103.23 |
108.02 |
+2.29 |
117,937 |
84,535 |
-4,388 |
Dec08 |
080925 |
105.08 |
107.65 |
102.54 |
107.21 |
+2.19 |
94,868 |
97,152 |
+349 |
Jan09 |
080925 |
105.29 |
107.21 |
102.69 |
107.11 |
+2.20 |
30,948 |
21,152 |
-721 |
Feb09 |
080925 |
103.36 |
107.29 |
102.80 |
107.20 |
+2.25 |
11,760 |
17,186 |
+71 |
Mar09 |
080925 |
103.47 |
107.44 |
103.47 |
107.32 |
+2.31 |
5,078 |
10,423 |
+536 |
Apr09 |
080925 |
103.61 |
107.57 |
103.57 |
107.48 |
+2.36 |
2,128 |
8,004 |
-37 |
May09 |
080925 |
103.77 |
107.74 |
103.77 |
107.65 |
+2.40 |
1,404 |
5,732 |
-42 |
Jun09 |
080925 |
103.94 |
107.95 |
103.70 |
107.83 |
+2.44 |
6,260 |
28,480 |
+854 |
Jul09 |
080925 |
106.64 |
107.99 |
106.64 |
107.99 |
+2.47 |
158 |
2,633 |
+141 |
Aug09 |
080925 |
108.14 |
108.14 |
108.14 |
108.14 |
+2.49 |
32 |
1,883 |
+0 |
Sep09 |
080925 |
108.29 |
108.29 |
108.29 |
108.29 |
+2.52 |
3 |
5,533 |
-42 |
Oct09 |
080925 |
108.44 |
108.44 |
108.44 |
108.44 |
+2.53 |
0 |
1,466 |
+50 |
Nov09 |
080925 |
108.57 |
108.57 |
108.57 |
108.57 |
+2.54 |
0 |
4,665 |
+200 |
Dec09 |
080925 |
104.94 |
108.91 |
104.94 |
108.69 |
+2.54 |
9,275 |
74,765 |
-277 |
Jan10 |
080925 |
108.81 |
108.81 |
108.81 |
108.81 |
+2.54 |
0 |
5,122 |
+0 |
Feb10 |
080925 |
108.93 |
108.93 |
108.93 |
108.93 |
+2.54 |
0 |
2,318 |
+0 |
Total Volume and Open Interest |
281,666 |
479,865 |
-3,455 |
US Dollar Index(ICE) |
Dec08 |
080925 |
76.920 |
77.405 |
76.410 |
77.110 |
+0.230 |
4,262 |
46,230 |
-1,254 |
Mar09 |
080925 |
77.235 |
77.285 |
77.235 |
77.285 |
+0.170 |
63 |
2,131 |
-12 |
Jun09 |
080925 |
77.655 |
77.655 |
77.655 |
77.655 |
+0.210 |
10 |
75 |
+0 |
Total Volume and Open Interest |
4,335 |
48,436 |
-1,266 |
Australian Dollar(CME) |
Dec08 |
080925 |
82.73 |
83.71 |
82.56 |
83.03 |
-0.11 |
32,893 |
54,049 |
-234 |
Mar09 |
080925 |
82.85 |
82.90 |
82.03 |
82.41 |
-0.08 |
0 |
763 |
+0 |
Jun09 |
080925 |
81.72 |
81.79 |
81.72 |
81.72 |
-0.07 |
0 |
9 |
+0 |
Total Volume and Open Interest |
32,893 |
54,837 |
-234 |
British Pound(CME) |
Dec08 |
080925 |
184.21 |
186.24 |
182.66 |
183.42 |
-1.25 |
47,723 |
98,611 |
+2,084 |
Mar09 |
080925 |
184.75 |
185.05 |
182.05 |
182.53 |
-1.22 |
103 |
1,184 |
+0 |
Jun09 |
080925 |
181.64 |
184.09 |
181.16 |
181.64 |
-1.17 |
4 |
1,008 |
+0 |
Total Volume and Open Interest |
47,830 |
100,807 |
+2,084 |
Canadian Dollar(CME) |
Dec08 |
080925 |
96.44 |
97.23 |
96.42 |
96.87 |
+0.17 |
32,058 |
84,376 |
+195 |
Mar09 |
080925 |
97.06 |
97.13 |
96.60 |
96.85 |
+0.17 |
1,957 |
2,959 |
+616 |
Jun09 |
080925 |
96.82 |
97.07 |
96.55 |
96.82 |
+0.17 |
18 |
1,893 |
+4 |
Sep09 |
080925 |
96.86 |
97.01 |
96.50 |
96.78 |
+0.16 |
0 |
2,901 |
+0 |
Total Volume and Open Interest |
34,068 |
92,435 |
+830 |
Japanese Yen(CME) |
Dec08 |
080925 |
95.05 |
95.66 |
94.19 |
94.73 |
-0.51 |
77,323 |
139,443 |
+2,349 |
Mar09 |
080925 |
96.00 |
96.31 |
95.10 |
95.48 |
-0.51 |
27 |
1,177 |
+9 |
Jun09 |
080925 |
96.10 |
96.70 |
95.94 |
96.10 |
-0.51 |
0 |
3,404 |
+0 |
Total Volume and Open Interest |
77,350 |
144,030 |
+2,358 |
Swiss Franc(CME) |
Dec08 |
080925 |
92.00 |
92.96 |
91.77 |
92.18 |
-0.01 |
42,564 |
41,958 |
+314 |
Mar09 |
080925 |
92.95 |
93.19 |
92.18 |
92.43 |
-0.01 |
16 |
353 |
+1 |
Jun09 |
080925 |
92.61 |
93.11 |
92.57 |
92.61 |
-0.01 |
0 |
294 |
+0 |
Total Volume and Open Interest |
42,580 |
42,611 |
+315 |
EuroFX(CME) |
Dec08 |
080925 |
146.17 |
147.65 |
145.61 |
146.21 |
-0.34 |
156,045 |
142,501 |
-3,770 |
Mar09 |
080925 |
146.91 |
147.22 |
145.33 |
145.86 |
-0.29 |
77 |
3,934 |
-5 |
Jun09 |
080925 |
146.20 |
146.85 |
145.19 |
145.42 |
-0.27 |
6 |
328 |
+6 |
Total Volume and Open Interest |
156,129 |
146,998 |
-3,770 |
Mexican Peso(CME) |
Oct08 |
080925 |
930.5 |
930.5 |
921.0 |
930.5 |
+9.5 |
|
|
|
Nov08 |
080925 |
926.5 |
926.5 |
917.0 |
926.5 |
+9.5 |
|
|
|
Total Volume and Open Interest |
22,297 |
51,824 |
+3,266 |
Brazilian Real(CME) |
Oct08 |
080925 |
548.20 |
548.20 |
537.70 |
548.20 |
+10.50 |
2 |
0 |
-2 |
Nov08 |
080925 |
544.70 |
544.70 |
534.20 |
544.70 |
+10.50 |
2 |
2 |
+2 |
Dec08 |
080925 |
540.50 |
541.60 |
540.50 |
541.60 |
+10.50 |
29 |
3,667 |
-25 |
Jan09 |
080925 |
538.00 |
538.00 |
527.50 |
538.00 |
+10.50 |
|
|
|
Total Volume and Open Interest |
33 |
4,216 |
-25 |
30-Year T-Bonds(CBOT) |
Dec08 |
080925 |
116~300 |
117~120 |
116~030 |
116~250 |
-0~190 |
236,406 |
810,163 |
-3,656 |
Mar09 |
080925 |
115~200 |
116~130 |
115~140 |
115~260 |
-0~190 |
39 |
1,592 |
-1 |
Jun09 |
080925 |
114~220 |
115~090 |
114~220 |
114~220 |
-0~190 |
4 |
19 |
+0 |
Total Volume and Open Interest |
236,449 |
811,777 |
-3,657 |
10-Year T-Notes(CBOT) |
Dec08 |
080925 |
114~315 |
115~050 |
114~005 |
114~110 |
-0~285 |
738,129 |
1,548,611 |
-40,167 |
Mar09 |
080925 |
113~000 |
114~015 |
113~000 |
113~050 |
-0~285 |
1 |
59 |
+0 |
Jun09 |
080925 |
112~050 |
113~015 |
112~050 |
112~050 |
-0~285 |
|
|
|
Total Volume and Open Interest |
738,130 |
1,548,670 |
-40,167 |
5-Year T-Notes(CBOT) |
Sep08 |
080925 |
112~089 |
112~089 |
112~089 |
112~089 |
-0~095 |
5,986 |
0 |
+0 |
Dec08 |
080925 |
112~000 |
112~000 |
111~080 |
111~080 |
-0~094 |
576,683 |
0 |
+0 |
Mar09 |
080925 |
110~120 |
111~087 |
110~120 |
110~120 |
-0~095 |
|
|
|
Total Volume and Open Interest |
650,473 |
1,440,603 |
+24,289 |
2 Year T-Notes(CBOT) |
Sep08 |
080925 |
107~000 |
107~017 |
106~104 |
106~104 |
-0~041 |
5,368 |
2,746 |
-2,606 |
Dec08 |
080925 |
106~099 |
106~107 |
106~048 |
106~053 |
-0~054 |
281,014 |
689,226 |
+344 |
Mar09 |
080925 |
106~053 |
106~107 |
106~053 |
106~053 |
-0~054 |
|
|
|
Total Volume and Open Interest |
286,382 |
691,972 |
-2,262 |
Eurodollars(CME) |
Dec08 |
080925 |
96.315 |
96.645 |
96.240 |
96.525 |
+0.225 |
416,892 |
1,676,099 |
+7,410 |
Mar09 |
080925 |
96.725 |
96.970 |
96.705 |
96.820 |
+0.115 |
229,840 |
1,319,862 |
+1,123 |
Jun09 |
080925 |
96.715 |
96.870 |
96.690 |
96.725 |
+0.030 |
219,373 |
999,157 |
-9,809 |
Sep09 |
080925 |
96.675 |
96.810 |
96.585 |
96.635 |
-0.035 |
213,698 |
914,110 |
+612 |
Dec09 |
080925 |
96.395 |
96.535 |
96.300 |
96.370 |
-0.030 |
216,770 |
740,920 |
-9,698 |
Mar10 |
080925 |
96.240 |
96.365 |
96.115 |
96.200 |
-0.030 |
148,256 |
499,678 |
+7,978 |
Jun10 |
080925 |
95.975 |
96.125 |
95.880 |
95.965 |
-0.025 |
115,592 |
298,271 |
+3,422 |
Sep10 |
080925 |
95.750 |
95.900 |
95.655 |
95.740 |
-0.045 |
89,503 |
232,536 |
+1,964 |
Dec10 |
080925 |
95.565 |
95.695 |
95.475 |
95.535 |
-0.075 |
35,329 |
199,717 |
-2,608 |
Mar11 |
080925 |
95.520 |
95.630 |
95.415 |
95.475 |
-0.085 |
35,590 |
173,248 |
-1,659 |
Jun11 |
080925 |
95.450 |
95.550 |
95.345 |
95.400 |
-0.090 |
29,905 |
159,111 |
-2,262 |
Sep11 |
080925 |
95.410 |
95.515 |
95.315 |
95.370 |
-0.090 |
26,976 |
140,023 |
-2,179 |
Dec11 |
080925 |
95.410 |
95.440 |
95.280 |
95.310 |
-0.100 |
13,183 |
117,670 |
+2,227 |
Mar12 |
080925 |
95.375 |
95.460 |
95.275 |
95.330 |
-0.100 |
8,279 |
115,197 |
-1,773 |
Jun12 |
080925 |
95.330 |
95.405 |
95.235 |
95.285 |
-0.100 |
8,092 |
75,535 |
+231 |
Sep12 |
080925 |
95.300 |
95.380 |
95.225 |
95.270 |
-0.100 |
7,534 |
60,396 |
-370 |
Dec12 |
080925 |
95.280 |
95.300 |
95.155 |
95.200 |
-0.100 |
4,362 |
67,176 |
+1,173 |
Mar13 |
080925 |
95.280 |
95.280 |
95.145 |
95.185 |
-0.100 |
5,446 |
51,972 |
+2,854 |
Total Volume and Open Interest |
1,874,896 |
8,145,029 |
+1,944 |
30 Day Federal Funds(CBOT) |
Sep08 |
080925 |
98.115 |
98.125 |
98.098 |
98.115 |
+0.017 |
9,124 |
66,246 |
-4,164 |
Oct08 |
080925 |
98.150 |
98.200 |
98.120 |
98.150 |
+0.005 |
14,725 |
113,014 |
-2,010 |
Nov08 |
080925 |
98.200 |
98.255 |
98.190 |
98.215 |
+0.015 |
16,110 |
138,461 |
-1,884 |
Dec08 |
080925 |
98.235 |
98.300 |
98.230 |
98.260 |
+0.025 |
16,438 |
96,925 |
+7 |
Jan09 |
080925 |
98.220 |
98.290 |
98.220 |
98.250 |
+0.025 |
17,386 |
53,256 |
-1,586 |
Feb09 |
080925 |
98.220 |
98.300 |
98.190 |
98.250 |
+0.025 |
15,598 |
64,225 |
+4,549 |
Total Volume and Open Interest |
98,653 |
586,345 |
-1,598 |
30 Day Fed Funds(e-CBOT) |
Sep08 |
080925 |
98.115 |
98.125 |
98.103 |
98.115 |
+0.017 |
9,098 |
66,246 |
-4,164 |
Oct08 |
080925 |
98.150 |
98.200 |
98.120 |
98.150 |
+0.005 |
14,699 |
113,014 |
-2,010 |
Nov08 |
080925 |
98.200 |
98.255 |
98.190 |
98.215 |
+0.015 |
16,071 |
138,461 |
-1,884 |
Dec08 |
080925 |
98.235 |
98.300 |
98.230 |
98.260 |
+0.025 |
16,348 |
96,925 |
+7 |
Jan09 |
080925 |
98.220 |
98.290 |
98.220 |
98.250 |
+0.025 |
17,386 |
53,256 |
-1,586 |
Feb09 |
080925 |
98.220 |
98.300 |
98.190 |
98.250 |
+0.025 |
15,580 |
64,225 |
+4,549 |
Total Volume and Open Interest |
98,454 |
585,680 |
+2,625 |
3-Mth Euro-Yen(CME) |
Dec08 |
080925 |
99.135 |
99.205 |
99.125 |
99.135 |
unch |
335 |
3,325 |
+158 |
Mar09 |
080925 |
99.180 |
99.180 |
99.180 |
99.180 |
unch |
0 |
2,122 |
+0 |
Jun09 |
080925 |
99.135 |
99.135 |
99.135 |
99.135 |
+0.005 |
0 |
586 |
+0 |
Sep09 |
080925 |
99.080 |
99.110 |
99.080 |
99.080 |
-0.035 |
0 |
510 |
+0 |
Dec09 |
080925 |
99.030 |
99.030 |
99.030 |
99.030 |
-0.020 |
0 |
100 |
+0 |
Mar10 |
080925 |
98.920 |
98.920 |
98.920 |
98.920 |
-0.020 |
|
|
|
Jun10 |
080925 |
98.870 |
98.870 |
98.870 |
98.870 |
-0.020 |
|
|
|
Sep10 |
080925 |
98.825 |
98.825 |
98.825 |
98.825 |
-0.020 |
|
|
|
Dec10 |
080925 |
98.855 |
98.855 |
98.855 |
98.855 |
-0.015 |
|
|
|
Mar11 |
080925 |
98.855 |
98.855 |
98.855 |
98.855 |
-0.015 |
|
|
|
Total Volume and Open Interest |
335 |
6,643 |
+158 |
3-Mth Euro-Yen(SGX) |
Dec08 |
080925 |
99.12 |
99.13 |
99.12 |
99.12 |
-0.01 |
490 |
22,289 |
+11 |
Mar09 |
080925 |
99.14 |
99.17 |
99.14 |
99.17 |
-0.01 |
305 |
10,786 |
+184 |
Jun09 |
080925 |
99.12 |
99.13 |
99.11 |
99.11 |
-0.01 |
752 |
5,846 |
+479 |
Sep09 |
080925 |
99.04 |
99.11 |
99.03 |
99.03 |
-0.01 |
2 |
2,367 |
+0 |
Dec09 |
080925 |
98.96 |
99.04 |
98.96 |
98.96 |
-0.02 |
0 |
684 |
+0 |
Mar10 |
080925 |
98.86 |
98.86 |
98.86 |
98.86 |
-0.01 |
0 |
530 |
+0 |
Jun10 |
080925 |
98.81 |
98.81 |
98.81 |
98.81 |
-0.01 |
0 |
500 |
+0 |
Sep10 |
080925 |
98.76 |
98.76 |
98.76 |
98.76 |
-0.01 |
0 |
252 |
+0 |
Total Volume and Open Interest |
1,549 |
47,164 |
+674 |
Japanese Gov't Bonds(SGX) |
Dec08 |
080925 |
137.09 |
137.74 |
137.07 |
137.48 |
+0.35 |
3,674 |
13,053 |
+1 |
Mar09 |
080925 |
137.48 |
137.48 |
137.48 |
137.48 |
+0.35 |
|
|
|
Jun09 |
080925 |
137.48 |
137.48 |
137.48 |
137.48 |
+0.35 |
|
|
|
Total Volume and Open Interest |
3,674 |
13,053 |
+1 |
Euro-Bund(EUREX) |
Dec08 |
080925 |
113.78 |
113.99 |
113.25 |
113.33 |
-0.66 |
771,464 |
1,132,080 |
+30,981 |
Mar09 |
080925 |
114.20 |
114.27 |
113.74 |
113.78 |
-0.62 |
631 |
654 |
+614 |
Jun09 |
080925 |
114.25 |
114.25 |
114.25 |
114.25 |
-0.66 |
|
|
|
Total Volume and Open Interest |
772,095 |
1,132,734 |
+31,595 |
Euro-Bobl(EUREX) |
Dec08 |
080925 |
108.87 |
108.99 |
108.55 |
108.63 |
-0.32 |
650,979 |
986,083 |
+26,730 |
Mar09 |
080925 |
108.70 |
108.70 |
108.70 |
108.70 |
-0.32 |
1,018 |
701 |
+701 |
Jun09 |
080925 |
109.14 |
109.14 |
109.14 |
109.14 |
-0.32 |
|
|
|
Total Volume and Open Interest |
651,997 |
986,784 |
+27,431 |
3-Mth Euribor(EUREX) |
Sep08 |
080915 |
95.040 |
95.040 |
95.035 |
95.035 |
unch |
2,385 |
23,488 |
-827 |
Dec08 |
080925 |
94.695 |
94.755 |
94.670 |
94.740 |
unch |
829 |
18,595 |
-24 |
Mar09 |
080925 |
95.130 |
95.175 |
95.105 |
95.170 |
+0.020 |
176 |
5,129 |
-176 |
Total Volume and Open Interest |
2,639 |
32,603 |
-226 |
Long Gilt(LIFFE) |
Sep08 |
080925 |
108~21 |
108~21 |
108~21 |
108~21 |
-0~14 |
771 |
736 |
-69 |
Dec08 |
080925 |
110~30 |
111~07 |
110~20 |
110~21 |
-0~14 |
84,136 |
308,607 |
-24 |
Total Volume and Open Interest |
84,907 |
309,343 |
-93 |
3-Mth Short Sterling(LIFFE) |
Dec08 |
080925 |
93.76 |
93.95 |
93.71 |
93.89 |
+0.04 |
118,623 |
466,388 |
-10,163 |
Mar09 |
080925 |
94.60 |
94.79 |
94.57 |
94.75 |
+0.08 |
109,637 |
450,731 |
-9,308 |
Jun09 |
080925 |
94.88 |
95.03 |
94.86 |
95.01 |
+0.06 |
70,427 |
332,785 |
+7,285 |
Sep09 |
080925 |
94.97 |
95.08 |
94.93 |
95.07 |
+0.05 |
50,487 |
228,624 |
-16,369 |
Dec09 |
080925 |
94.78 |
94.91 |
94.76 |
94.89 |
+0.05 |
36,381 |
204,992 |
-2,523 |
Mar10 |
080925 |
94.87 |
94.97 |
94.86 |
94.96 |
+0.03 |
24,070 |
146,559 |
-6,359 |
Total Volume and Open Interest |
420,806 |
2,005,079 |
-39,521 |
3-Mth Euribor(LIFFE) |
Dec08 |
080925 |
94.670 |
94.765 |
94.655 |
94.740 |
-0.005 |
161,805 |
795,570 |
-1,627 |
Mar09 |
080925 |
95.070 |
95.190 |
95.070 |
95.170 |
+0.030 |
115,732 |
524,424 |
+7,073 |
Jun09 |
080925 |
95.340 |
95.400 |
95.295 |
95.365 |
unch |
136,248 |
384,011 |
-9,271 |
Total Volume and Open Interest |
776,113 |
3,127,270 |
-5,616 |
3-Mth Aus T-Bills(SFE) |
Dec08 |
080925 |
93.12 |
93.23 |
93.08 |
93.23 |
+0.10 |
26,614 |
646,639 |
+8,376 |
Mar09 |
080925 |
93.36 |
93.48 |
93.34 |
93.48 |
+0.12 |
13,624 |
282,079 |
+3,259 |
Jun09 |
080925 |
93.43 |
93.56 |
93.41 |
93.56 |
+0.13 |
13,070 |
179,628 |
+2,481 |
Sep09 |
080925 |
93.46 |
93.58 |
93.46 |
93.58 |
+0.12 |
7,301 |
105,641 |
+1,784 |
Dec09 |
080925 |
93.47 |
93.57 |
93.47 |
93.57 |
+0.10 |
1,540 |
66,715 |
+67 |
Mar10 |
080925 |
93.53 |
93.57 |
93.51 |
93.57 |
+0.08 |
1,230 |
28,318 |
+573 |
Jun10 |
080925 |
93.51 |
93.56 |
93.49 |
93.55 |
+0.06 |
1,932 |
18,303 |
-226 |
Sep10 |
080925 |
93.50 |
93.55 |
93.50 |
93.53 |
+0.04 |
169 |
7,821 |
+47 |
Dec10 |
080925 |
93.49 |
93.53 |
93.48 |
93.51 |
+0.04 |
70 |
2,115 |
+17 |
Mar11 |
080925 |
93.46 |
93.50 |
93.46 |
93.48 |
+0.03 |
24 |
733 |
-7 |
Total Volume and Open Interest |
65,596 |
1,338,685 |
+16,393 |
10-Year Aus T-Bonds(SFE) |
Dec08 |
080925 |
94.31 |
94.40 |
94.28 |
94.30 |
-0.01 |
27,648 |
427,732 |
+14,825 |
Mar09 |
080925 |
94.30 |
94.30 |
94.30 |
94.30 |
-0.01 |
|
|
|
Total Volume and Open Interest |
27,648 |
427,732 |
+14,825 |
3-Year Aus T-Bonds(SFE) |
Dec08 |
080925 |
94.54 |
94.61 |
94.53 |
94.57 |
+0.03 |
48,618 |
558,730 |
-1,954 |
Mar09 |
080925 |
94.57 |
94.57 |
94.57 |
94.57 |
+0.03 |
|
|
|
Total Volume and Open Interest |
48,618 |
558,730 |
-1,954 |
Gold(CMX) |
Oct08 |
080925 |
883.0 |
894.4 |
864.1 |
878.0 |
-11.4 |
5,874 |
20,670 |
-1,619 |
Dec08 |
080925 |
889.5 |
903.5 |
868.8 |
882.0 |
-13.0 |
132,783 |
227,828 |
-26 |
Feb09 |
080925 |
895.6 |
905.3 |
875.3 |
887.1 |
-13.2 |
3,587 |
20,425 |
-650 |
Apr09 |
080925 |
891.6 |
891.6 |
891.6 |
891.6 |
-13.2 |
41 |
17,981 |
+12 |
Jun09 |
080925 |
905.0 |
905.4 |
887.9 |
896.1 |
-13.2 |
125 |
19,242 |
+16 |
Aug09 |
080925 |
900.5 |
900.5 |
900.5 |
900.5 |
-13.2 |
310 |
15,545 |
+100 |
Oct09 |
080925 |
904.9 |
904.9 |
904.9 |
904.9 |
-13.2 |
401 |
4,916 |
+315 |
Dec09 |
080925 |
925.0 |
925.0 |
899.8 |
909.7 |
-13.2 |
1,130 |
13,760 |
-361 |
Feb10 |
080925 |
914.5 |
914.5 |
914.5 |
914.5 |
-13.3 |
12 |
485 |
+0 |
Apr10 |
080925 |
919.3 |
919.3 |
919.3 |
919.3 |
-13.5 |
0 |
35 |
+0 |
Jun10 |
080925 |
924.2 |
924.2 |
924.2 |
924.2 |
-13.6 |
1,800 |
5,619 |
+1,205 |
Total Volume and Open Interest |
148,421 |
369,104 |
+850 |
Silver(CMX) |
Sep08 |
080925 |
1339.0 |
1373.5 |
1317.0 |
1322.2 |
-16.2 |
29 |
170 |
-77 |
Dec08 |
080925 |
1331.5 |
1388.0 |
1310.0 |
1327.5 |
-16.5 |
25,025 |
63,358 |
-721 |
Mar09 |
080925 |
1342.0 |
1393.0 |
1328.5 |
1337.9 |
-17.0 |
1,380 |
13,244 |
+195 |
May09 |
080925 |
1347.0 |
1347.0 |
1344.1 |
1344.1 |
-17.2 |
3 |
5,155 |
+0 |
Jul09 |
080925 |
1351.5 |
1351.5 |
1350.3 |
1350.3 |
-17.4 |
125 |
6,190 |
-8 |
Sep09 |
080925 |
1356.3 |
1356.3 |
1356.3 |
1356.3 |
-17.7 |
370 |
1,994 |
+41 |
Dec09 |
080925 |
1397.0 |
1397.0 |
1357.5 |
1365.9 |
-17.5 |
172 |
5,092 |
-89 |
Total Volume and Open Interest |
27,315 |
103,843 |
-560 |
Platinum(NYMEX) |
Oct08 |
080925 |
1217.0 |
1220.0 |
1184.0 |
1184.2 |
-40.8 |
3,227 |
4,455 |
-1,383 |
Jan09 |
080925 |
1222.0 |
1225.0 |
1191.0 |
1191.2 |
-39.8 |
2,069 |
9,996 |
+1,347 |
Apr09 |
080925 |
1205.0 |
1206.5 |
1200.2 |
1200.2 |
-39.8 |
1 |
84 |
-1 |
Total Volume and Open Interest |
5,297 |
14,535 |
-37 |
Palladium(NYMEX) |
Sep08 |
080925 |
246.00 |
246.00 |
241.70 |
241.70 |
-10.45 |
7 |
45 |
+0 |
Dec08 |
080925 |
249.00 |
254.80 |
237.50 |
242.45 |
-10.40 |
664 |
14,637 |
-75 |
Mar09 |
080925 |
246.85 |
246.85 |
240.10 |
244.05 |
-10.40 |
13 |
234 |
+7 |
Total Volume and Open Interest |
684 |
14,916 |
-68 |
Copper(CMX) |
Sep08 |
080925 |
309.50 |
314.55 |
309.50 |
314.55 |
+2.40 |
404 |
1,066 |
-24 |
Dec08 |
080925 |
311.25 |
314.00 |
307.35 |
313.45 |
+2.80 |
10,077 |
45,741 |
+457 |
Mar09 |
080925 |
312.20 |
314.00 |
308.00 |
313.75 |
+2.70 |
636 |
14,263 |
+121 |
May09 |
080925 |
310.00 |
313.45 |
310.00 |
313.45 |
+2.60 |
148 |
1,485 |
+52 |
Jul09 |
080925 |
310.55 |
313.05 |
310.00 |
313.05 |
+2.50 |
122 |
851 |
-86 |
Total Volume and Open Interest |
12,150 |
75,305 |
+816 |
DJIA Index(CBOT) |
Dec08 |
080925 |
10864 |
11125 |
10815 |
11018 |
+158 |
2,403 |
23,279 |
-365 |
Mar09 |
080925 |
10794 |
11085 |
10794 |
11024 |
+159 |
143 |
106 |
+103 |
Jun09 |
080925 |
11028 |
11028 |
10870 |
11028 |
+158 |
|
|
|
Sep09 |
080925 |
11038 |
11038 |
10880 |
11038 |
+158 |
|
|
|
Total Volume and Open Interest |
2,546 |
23,385 |
-262 |
E-mini DJIA Index(CBOT) |
Sep08 |
080919 |
10971 |
11629 |
10951 |
11629 |
+647 |
|
|
|
Dec08 |
080925 |
10854 |
11131 |
10800 |
11018 |
+158 |
207,304 |
86,574 |
-1,159 |
Mar09 |
080925 |
10880 |
11103 |
10845 |
11024 |
+159 |
230 |
213 |
+72 |
Jun09 |
080925 |
11018 |
11065 |
11018 |
11028 |
+158 |
0 |
510 |
+0 |
Total Volume and Open Interest |
207,534 |
87,297 |
-1,087 |
S & P 500(CME) |
Dec08 |
080925 |
1192.10 |
1224.50 |
1186.00 |
1213.60 |
+20.60 |
43,829 |
521,999 |
-3,355 |
Mar09 |
080925 |
1220.50 |
1229.30 |
1213.30 |
1216.30 |
+20.00 |
600 |
2,959 |
+199 |
Jun09 |
080925 |
1219.00 |
1232.00 |
1201.00 |
1219.00 |
+20.00 |
100 |
2,731 |
+100 |
Sep09 |
080925 |
1221.00 |
1234.00 |
1203.00 |
1221.00 |
+20.00 |
0 |
753 |
-2 |
Total Volume and Open Interest |
44,529 |
528,442 |
-3,058 |
S & P 500 E-Mini(Globex) |
Dec08 |
080925 |
1192.25 |
1224.75 |
1186.00 |
1213.50 |
+20.50 |
2,403,254 |
2,249,228 |
+6,998 |
Mar09 |
080925 |
1192.00 |
1227.25 |
1189.25 |
1216.25 |
+20.00 |
670 |
3,774 |
+32 |
Total Volume and Open Interest |
2,403,929 |
2,257,968 |
+7,031 |
NASDAQ 100(CME) |
Dec08 |
080925 |
1673.30 |
1715.00 |
1665.50 |
1680.00 |
+8.00 |
3,625 |
20,535 |
-179 |
Mar09 |
080925 |
1707.00 |
1707.00 |
1685.00 |
1688.00 |
+6.00 |
0 |
19 |
+0 |
Jun09 |
080925 |
1699.50 |
1699.50 |
1696.50 |
1699.50 |
+6.00 |
0 |
5 |
+0 |
Total Volume and Open Interest |
3,625 |
20,559 |
-179 |
NASDAQ 100 E-Mini(Globex) |
Dec08 |
080925 |
1671.00 |
1714.30 |
1664.80 |
1680.00 |
+8.00 |
354,265 |
276,792 |
-5,862 |
Mar09 |
080925 |
1674.30 |
1719.80 |
1674.30 |
1688.00 |
+6.00 |
8 |
11 |
+3 |
Total Volume and Open Interest |
354,273 |
276,803 |
-5,859 |
S & P Midcap 400(CME) |
Dec08 |
080925 |
755.50 |
762.00 |
752.00 |
758.50 |
+5.70 |
73 |
4,360 |
+4 |
Mar09 |
080925 |
765.80 |
765.80 |
760.10 |
765.80 |
+5.70 |
|
|
|
Jun09 |
080925 |
770.80 |
770.80 |
765.10 |
770.80 |
+5.70 |
|
|
|
Total Volume and Open Interest |
73 |
4,360 |
+4 |
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 |
080925 |
12205 |
12310 |
12190 |
12205 |
+195 |
17,847 |
58,104 |
-462 |
Mar09 |
080925 |
12205 |
12205 |
12010 |
12205 |
+195 |
0 |
1 |
+0 |
Total Volume and Open Interest |
17,847 |
58,105 |
-462 |
Nikkei 225(SGX) |
Dec08 |
080925 |
11960 |
12090 |
11870 |
12010 |
-55 |
107,603 |
201,942 |
+1,292 |
Mar09 |
080925 |
11915 |
12095 |
11890 |
12035 |
-25 |
221 |
177 |
+97 |
Jun09 |
080925 |
11955 |
11955 |
11955 |
11955 |
-30 |
0 |
168 |
+0 |
Total Volume and Open Interest |
108,074 |
203,196 |
+1,489 |
CAC 40(EURONEXT) |
Oct08 |
080925 |
4124.0 |
4247.5 |
4117.5 |
4241.5 |
+113.0 |
101,710 |
458,252 |
-58,018 |
Nov08 |
080925 |
4184.5 |
4244.0 |
4183.5 |
4244.0 |
+113.0 |
21 |
257 |
-26 |
Dec08 |
080925 |
4132.0 |
4250.5 |
4130.0 |
4249.5 |
+114.0 |
848 |
33,305 |
+384 |
Total Volume and Open Interest |
102,579 |
492,219 |
-57,661 |
Hang Seng Index(HKFE) |
Sep08 |
080925 |
18900 |
19277 |
18888 |
19086 |
+56 |
109,170 |
92,137 |
-8,112 |
Oct08 |
080925 |
18918 |
19315 |
18918 |
19126 |
+59 |
24,064 |
24,157 |
+12,687 |
Total Volume and Open Interest |
133,557 |
118,434 |
+4,664 |
DAX(EUREX) |
Sep08 |
080919 |
6100.0 |
6164.5 |
6068.5 |
6141.5 |
+296.5 |
369,736 |
93,953 |
-31,032 |
Dec08 |
080925 |
6108.0 |
6255.0 |
6096.0 |
6236.0 |
+126.5 |
161,084 |
160,810 |
-3,182 |
Mar09 |
080925 |
6171.0 |
6318.5 |
6169.0 |
6304.0 |
+127.0 |
877 |
8,433 |
-24 |
Total Volume and Open Interest |
162,242 |
169,731 |
-3,023 |
FT-SE 100(EURONEXT) |
Dec08 |
080925 |
5131.00 |
5284.50 |
5088.50 |
5251.50 |
+115.00 |
113,577 |
488,732 |
-1,920 |
Mar09 |
080925 |
5135.50 |
5279.50 |
5109.00 |
5257.50 |
+114.50 |
22 |
4,489 |
+14 |
Jun09 |
080925 |
5272.50 |
5272.50 |
5272.50 |
5272.50 |
+117.00 |
0 |
25 |
+0 |
Total Volume and Open Interest |
113,599 |
493,246 |
-1,906 |
SPI 200(SFE) |
Sep08 |
080918 |
4734.0 |
4735.0 |
4527.0 |
4542.0 |
-189.0 |
10,467 |
207,420 |
-83,324 |
Dec08 |
080925 |
5060.0 |
5067.0 |
4967.0 |
4994.0 |
-57.0 |
29,118 |
287,466 |
+11,480 |
Mar09 |
080925 |
4996.0 |
4996.0 |
4972.0 |
4988.0 |
-56.0 |
35 |
1,360 |
+16 |
Total Volume and Open Interest |
29,425 |
290,833 |
+11,600 |
GSCI(CME) |
Oct08 |
080925 |
651.50 |
667.30 |
650.00 |
667.00 |
+11.00 |
348 |
15,399 |
-225 |
Nov08 |
080925 |
667.50 |
667.50 |
651.00 |
667.50 |
+10.50 |
|
|
|
Dec08 |
080925 |
671.00 |
671.00 |
655.00 |
671.00 |
+9.00 |
|
|
|
Total Volume and Open Interest |
348 |
15,399 |
-225 |
Reuters CCI(ICE) |
Nov08 |
080925 |
490.05 |
490.05 |
488.25 |
488.25 |
-0.75 |
6 |
977 |
-1 |
Jan09 |
080925 |
497.05 |
497.05 |
494.80 |
495.25 |
-0.75 |
2 |
403 |
+0 |
Feb09 |
080925 |
494.25 |
494.25 |
494.25 |
494.25 |
-0.75 |
0 |
8 |
+0 |
Total Volume and Open Interest |
0 |
6 |
+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. |
|
|