|
MRCI's End of Day Prices |
Daily Futures Price Listing Mon October 06, 2008 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov08 |
081006 |
971.00 |
983.00 |
922.00 |
922.00 |
-70.00 |
96,340 |
178,909 |
-6,456 |
Jan09 |
081006 |
988.00 |
996.50 |
938.50 |
938.50 |
-70.00 |
28,047 |
73,311 |
+1,797 |
Mar09 |
081006 |
1009.25 |
1009.25 |
951.50 |
951.50 |
-70.00 |
8,929 |
25,823 |
+2,155 |
May09 |
081006 |
1032.50 |
1032.50 |
962.50 |
962.50 |
-70.00 |
3,295 |
14,689 |
-414 |
Jul09 |
081006 |
1027.00 |
1028.00 |
971.00 |
971.00 |
-70.00 |
7,898 |
19,765 |
+1,150 |
Aug09 |
081006 |
1000.00 |
1000.00 |
972.50 |
972.50 |
-70.00 |
86 |
1,108 |
+28 |
Sep09 |
081006 |
977.00 |
1039.00 |
969.00 |
969.00 |
-70.00 |
239 |
478 |
+47 |
Nov09 |
081006 |
1020.00 |
1020.00 |
959.50 |
959.50 |
-70.00 |
8,509 |
36,090 |
+2,830 |
Jan10 |
081006 |
1018.00 |
1018.00 |
967.50 |
967.50 |
-70.00 |
0 |
24 |
+0 |
Mar10 |
081006 |
970.00 |
1040.00 |
970.00 |
970.00 |
-70.00 |
0 |
5 |
+0 |
May10 |
081006 |
972.00 |
1042.00 |
972.00 |
972.00 |
-70.00 |
|
|
|
Jul10 |
081006 |
975.00 |
1045.00 |
975.00 |
975.00 |
-70.00 |
0 |
11 |
+0 |
Total Volume and Open Interest |
153,388 |
356,210 |
+1,136 |
Soybean Meal(CBOT) |
Oct08 |
081006 |
264.60 |
264.60 |
245.00 |
245.10 |
-19.80 |
6,336 |
4,085 |
-1,184 |
Dec08 |
081006 |
263.50 |
268.60 |
249.80 |
249.90 |
-19.90 |
28,897 |
80,509 |
+71 |
Jan09 |
081006 |
272.70 |
272.70 |
252.60 |
252.60 |
-20.00 |
2,533 |
13,435 |
+319 |
Mar09 |
081006 |
277.50 |
277.50 |
257.00 |
257.00 |
-20.00 |
2,491 |
15,324 |
-224 |
May09 |
081006 |
279.50 |
279.50 |
260.00 |
260.00 |
-20.00 |
1,701 |
10,137 |
+60 |
Jul09 |
081006 |
285.00 |
285.00 |
263.00 |
263.00 |
-20.00 |
2,513 |
12,661 |
+459 |
Aug09 |
081006 |
285.00 |
285.00 |
263.00 |
263.00 |
-20.00 |
565 |
3,314 |
+88 |
Sep09 |
081006 |
282.50 |
282.50 |
262.50 |
262.50 |
-20.00 |
298 |
2,541 |
+78 |
Oct09 |
081006 |
279.50 |
279.50 |
260.00 |
260.00 |
-19.50 |
58 |
1,276 |
+12 |
Dec09 |
081006 |
277.40 |
277.40 |
260.30 |
261.00 |
-19.00 |
639 |
6,833 |
+246 |
Total Volume and Open Interest |
46,034 |
150,216 |
-73 |
Soybean Oil(CBOT) |
Oct08 |
081006 |
41.94 |
41.94 |
39.00 |
39.30 |
-2.70 |
6,380 |
4,513 |
-954 |
Dec08 |
081006 |
42.23 |
42.23 |
40.00 |
40.00 |
-2.50 |
38,862 |
133,298 |
-1,000 |
Jan09 |
081006 |
43.00 |
43.00 |
40.49 |
40.49 |
-2.50 |
8,589 |
24,959 |
-204 |
Mar09 |
081006 |
43.30 |
43.30 |
41.03 |
41.03 |
-2.50 |
4,120 |
22,357 |
+206 |
May09 |
081006 |
42.00 |
42.00 |
41.45 |
41.45 |
-2.50 |
1,399 |
14,306 |
-61 |
Jul09 |
081006 |
43.20 |
43.46 |
41.75 |
41.75 |
-2.50 |
2,111 |
20,187 |
+85 |
Aug09 |
081006 |
42.05 |
42.15 |
41.93 |
41.93 |
-2.50 |
443 |
2,819 |
+75 |
Sep09 |
081006 |
44.42 |
44.42 |
42.05 |
42.05 |
-2.50 |
211 |
2,625 |
+96 |
Oct09 |
081006 |
43.00 |
44.25 |
42.08 |
42.08 |
-2.50 |
373 |
2,488 |
+28 |
Dec09 |
081006 |
43.09 |
43.85 |
42.20 |
42.20 |
-2.50 |
1,353 |
16,477 |
+378 |
Total Volume and Open Interest |
63,841 |
248,123 |
-1,351 |
Canola(WCE) |
Nov08 |
081006 |
424.9 |
424.9 |
394.7 |
395.7 |
-34.3 |
4,874 |
31,256 |
-889 |
Jan09 |
081006 |
434.2 |
434.2 |
403.8 |
405.0 |
-34.7 |
2,486 |
46,190 |
+501 |
Mar09 |
081006 |
444.3 |
444.3 |
414.1 |
414.6 |
-35.0 |
234 |
4,035 |
+103 |
May09 |
081006 |
454.6 |
454.6 |
423.9 |
423.9 |
-35.2 |
37 |
3,061 |
+3 |
Jul09 |
081006 |
464.6 |
464.6 |
432.6 |
432.6 |
-35.3 |
44 |
3,232 |
+36 |
Total Volume and Open Interest |
7,715 |
92,833 |
-246 |
Corn(CBOT) |
Dec08 |
081006 |
444.00 |
448.00 |
424.00 |
424.00 |
-30.00 |
119,134 |
492,926 |
-7,837 |
Mar09 |
081006 |
464.50 |
466.50 |
442.50 |
442.50 |
-30.00 |
20,241 |
201,095 |
+109 |
May09 |
081006 |
480.00 |
480.00 |
454.75 |
454.75 |
-30.00 |
7,826 |
48,528 |
-236 |
Jul09 |
081006 |
491.00 |
491.00 |
466.00 |
466.00 |
-30.00 |
13,548 |
101,989 |
+2,767 |
Sep09 |
081006 |
502.00 |
502.00 |
474.00 |
474.00 |
-30.00 |
1,429 |
20,076 |
-92 |
Dec09 |
081006 |
507.50 |
507.50 |
481.00 |
481.00 |
-30.00 |
21,741 |
112,883 |
-1,873 |
Mar10 |
081006 |
520.00 |
520.00 |
495.50 |
495.50 |
-30.00 |
252 |
7,261 |
+16 |
May10 |
081006 |
511.00 |
511.00 |
501.00 |
501.00 |
-30.00 |
9 |
305 |
-8 |
Jul10 |
081006 |
516.25 |
516.25 |
506.00 |
506.00 |
-30.00 |
68 |
1,974 |
-11 |
Total Volume and Open Interest |
188,975 |
1,014,934 |
-7,933 |
Wheat(CBOT) |
Dec08 |
081006 |
631.75 |
633.25 |
588.00 |
595.25 |
-45.00 |
28,238 |
163,623 |
+12 |
Mar09 |
081006 |
651.75 |
653.25 |
609.50 |
616.00 |
-45.75 |
5,095 |
51,420 |
-598 |
May09 |
081006 |
673.00 |
676.25 |
624.50 |
629.75 |
-46.50 |
840 |
5,564 |
-157 |
Jul09 |
081006 |
687.50 |
687.50 |
636.50 |
642.00 |
-46.75 |
1,731 |
38,350 |
-109 |
Sep09 |
081006 |
685.00 |
705.75 |
653.50 |
658.50 |
-47.25 |
298 |
2,269 |
+122 |
Dec09 |
081006 |
703.25 |
704.25 |
672.50 |
678.00 |
-48.75 |
342 |
14,503 |
-77 |
Total Volume and Open Interest |
36,622 |
281,938 |
-815 |
Wheat(KCBT) |
Dec08 |
081006 |
666.00 |
671.00 |
622.00 |
628.25 |
-42.25 |
7,030 |
52,030 |
+2 |
Mar09 |
081006 |
690.00 |
690.00 |
647.00 |
648.25 |
-41.75 |
2,321 |
15,493 |
-487 |
May09 |
081006 |
697.00 |
697.00 |
660.00 |
660.75 |
-42.25 |
564 |
4,392 |
+62 |
Jul09 |
081006 |
711.50 |
711.50 |
668.25 |
668.25 |
-43.25 |
593 |
13,541 |
-287 |
Sep09 |
081006 |
723.50 |
723.50 |
680.75 |
680.75 |
-42.75 |
69 |
2,266 |
+26 |
Dec09 |
081006 |
718.00 |
718.75 |
700.00 |
700.00 |
-40.50 |
57 |
1,947 |
+7 |
Total Volume and Open Interest |
10,647 |
91,225 |
-682 |
Wheat(MGE) |
Dec08 |
081006 |
700.75 |
700.75 |
657.75 |
664.75 |
-38.00 |
2,529 |
16,466 |
-196 |
Mar09 |
081006 |
715.50 |
715.50 |
673.25 |
679.00 |
-39.75 |
968 |
10,405 |
-186 |
May09 |
081006 |
723.00 |
723.00 |
683.75 |
688.00 |
-41.75 |
422 |
3,929 |
-69 |
Jul09 |
081006 |
730.00 |
730.00 |
694.00 |
697.25 |
-37.75 |
244 |
1,146 |
-61 |
Sep09 |
081006 |
722.00 |
722.00 |
698.75 |
702.75 |
-39.25 |
160 |
2,430 |
-66 |
Total Volume and Open Interest |
4,386 |
36,144 |
-594 |
Oats(CBOT) |
Dec08 |
081006 |
313.50 |
313.50 |
294.00 |
294.00 |
-20.00 |
655 |
9,147 |
-17 |
Mar09 |
081006 |
330.00 |
330.00 |
311.50 |
311.50 |
-20.00 |
49 |
2,706 |
+20 |
May09 |
081006 |
337.00 |
343.00 |
323.00 |
323.00 |
-20.00 |
89 |
1,612 |
+61 |
Jul09 |
081006 |
350.00 |
354.50 |
334.50 |
334.50 |
-20.00 |
0 |
395 |
+0 |
Total Volume and Open Interest |
978 |
15,361 |
+164 |
Rough Rice(CBOT) |
Nov08 |
081006 |
18.40 |
18.90 |
17.59 |
17.64 |
-0.70 |
378 |
4,687 |
-34 |
Jan09 |
081006 |
18.69 |
19.17 |
17.93 |
17.98 |
-0.71 |
172 |
2,977 |
+75 |
Mar09 |
081006 |
19.03 |
19.32 |
18.28 |
18.29 |
-0.71 |
152 |
557 |
-11 |
May09 |
081006 |
19.35 |
19.35 |
18.62 |
18.62 |
-0.71 |
4 |
341 |
+0 |
Total Volume and Open Interest |
710 |
8,730 |
+29 |
Live Cattle(CME) |
Oct08 |
081006 |
94.200 |
94.200 |
92.600 |
92.600 |
-3.000 |
14,685 |
24,463 |
-4,199 |
Dec08 |
081006 |
95.980 |
95.980 |
94.785 |
94.785 |
-3.000 |
16,864 |
122,053 |
-517 |
Feb09 |
081006 |
96.050 |
96.050 |
94.700 |
94.700 |
-3.000 |
5,453 |
54,064 |
-856 |
Apr09 |
081006 |
97.285 |
97.285 |
95.385 |
95.385 |
-3.000 |
4,261 |
24,986 |
+922 |
Jun09 |
081006 |
95.930 |
96.000 |
93.200 |
93.200 |
-3.000 |
1,502 |
11,852 |
+382 |
Aug09 |
081006 |
94.080 |
94.535 |
94.050 |
94.050 |
-3.000 |
206 |
2,549 |
+78 |
Total Volume and Open Interest |
43,021 |
241,821 |
-4,173 |
Feeder Cattle(CME) |
Oct08 |
081006 |
99.150 |
99.300 |
97.680 |
97.680 |
-3.000 |
1,629 |
4,738 |
-522 |
Nov08 |
081006 |
99.400 |
99.400 |
97.800 |
97.800 |
-3.000 |
1,650 |
12,559 |
+172 |
Jan09 |
081006 |
99.100 |
100.500 |
97.400 |
97.400 |
-3.000 |
1,472 |
6,629 |
+673 |
Mar09 |
081006 |
99.350 |
99.700 |
98.550 |
98.550 |
-3.000 |
84 |
945 |
+50 |
Apr09 |
081006 |
102.100 |
102.100 |
99.100 |
99.100 |
-3.000 |
17 |
517 |
+3 |
May09 |
081006 |
100.100 |
101.100 |
100.100 |
100.100 |
-3.000 |
50 |
545 |
+25 |
Aug09 |
081006 |
102.500 |
102.650 |
102.500 |
102.500 |
-3.000 |
25 |
71 |
+0 |
Total Volume and Open Interest |
4,927 |
26,004 |
+401 |
Lean Hogs(CME) |
Oct08 |
081006 |
65.250 |
66.550 |
65.000 |
66.475 |
+0.050 |
3,574 |
12,683 |
-652 |
Dec08 |
081006 |
59.500 |
60.200 |
58.700 |
59.825 |
-1.050 |
9,031 |
91,493 |
-566 |
Feb09 |
081006 |
67.330 |
67.330 |
65.750 |
66.200 |
-1.775 |
3,265 |
33,890 |
-694 |
Apr09 |
081006 |
73.000 |
73.250 |
71.535 |
71.900 |
-2.635 |
2,457 |
25,275 |
+97 |
May09 |
081006 |
79.700 |
80.580 |
78.700 |
78.975 |
-2.725 |
8 |
1,043 |
+5 |
Jun09 |
081006 |
83.850 |
83.850 |
81.850 |
82.250 |
-2.600 |
888 |
17,317 |
+252 |
Jul09 |
081006 |
82.300 |
82.300 |
80.430 |
80.785 |
-2.645 |
64 |
1,556 |
+16 |
Aug09 |
081006 |
79.650 |
79.650 |
77.750 |
77.900 |
-2.850 |
41 |
1,427 |
+21 |
Total Volume and Open Interest |
19,329 |
185,199 |
-1,520 |
Class III Milk(CME) |
Oct08 |
081006 |
16.60 |
16.70 |
16.60 |
16.65 |
-0.05 |
105 |
4,347 |
-36 |
Nov08 |
081006 |
15.45 |
15.50 |
15.35 |
15.35 |
-0.27 |
235 |
4,748 |
+82 |
Dec08 |
081006 |
15.42 |
15.42 |
15.28 |
15.32 |
-0.18 |
201 |
4,839 |
+67 |
Jan09 |
081006 |
15.32 |
15.40 |
15.20 |
15.21 |
-0.19 |
262 |
2,853 |
-24 |
Feb09 |
081006 |
15.51 |
15.52 |
15.40 |
15.41 |
-0.11 |
140 |
2,369 |
+50 |
Total Volume and Open Interest |
1,333 |
34,362 |
+291 |
Cocoa(ICE) |
Dec08 |
081006 |
2429 |
2432 |
2378 |
2400 |
-69 |
6,015 |
61,141 |
+2,350 |
Mar09 |
081006 |
2470 |
2470 |
2403 |
2419 |
-69 |
1,772 |
30,560 |
-598 |
May09 |
081006 |
2451 |
2459 |
2420 |
2440 |
-63 |
966 |
11,449 |
+494 |
Jul09 |
081006 |
2470 |
2470 |
2445 |
2458 |
-60 |
45 |
5,483 |
+2 |
Sep09 |
081006 |
2465 |
2469 |
2450 |
2465 |
-65 |
53 |
3,068 |
-17 |
Dec09 |
081006 |
2462 |
2477 |
2445 |
2463 |
-69 |
37 |
6,830 |
-279 |
Mar10 |
081006 |
2458 |
2473 |
2457 |
2459 |
-70 |
29 |
2,074 |
+0 |
Total Volume and Open Interest |
8,920 |
122,422 |
+1,949 |
Coffee "C"(ICE) |
Dec08 |
081006 |
120.90 |
122.05 |
112.95 |
114.50 |
-7.55 |
15,830 |
85,723 |
-203 |
Mar09 |
081006 |
126.75 |
126.75 |
117.80 |
119.30 |
-7.45 |
5,633 |
32,956 |
+551 |
May09 |
081006 |
130.00 |
130.00 |
120.95 |
122.40 |
-7.40 |
2,033 |
10,665 |
+742 |
Jul09 |
081006 |
132.55 |
132.55 |
123.90 |
125.20 |
-7.25 |
225 |
2,809 |
+61 |
Sep09 |
081006 |
135.30 |
135.30 |
126.65 |
127.75 |
-7.35 |
98 |
1,919 |
+23 |
Dec09 |
081006 |
137.00 |
137.00 |
130.05 |
131.10 |
-7.00 |
150 |
2,460 |
+47 |
Total Volume and Open Interest |
24,129 |
137,904 |
+1,267 |
Orange Juice(ICE) |
Nov08 |
081006 |
82.20 |
82.95 |
80.60 |
81.65 |
-0.45 |
1,380 |
15,818 |
-444 |
Jan09 |
081006 |
85.55 |
85.95 |
84.35 |
85.35 |
-0.55 |
622 |
9,113 |
+261 |
Mar09 |
081006 |
88.70 |
89.15 |
88.20 |
89.10 |
-0.55 |
123 |
5,071 |
+19 |
May09 |
081006 |
92.75 |
93.00 |
92.05 |
93.00 |
-0.35 |
14 |
1,391 |
+8 |
Jul09 |
081006 |
96.50 |
96.50 |
95.80 |
96.35 |
-0.65 |
0 |
311 |
+0 |
Sep09 |
081006 |
101.25 |
101.25 |
99.85 |
99.85 |
-0.65 |
0 |
28 |
+0 |
Total Volume and Open Interest |
2,141 |
31,840 |
-156 |
Sugar #11(ICE) |
Mar09 |
081006 |
12.50 |
12.57 |
11.72 |
11.79 |
-0.82 |
60,957 |
332,714 |
-3,613 |
May09 |
081006 |
12.81 |
12.81 |
11.95 |
12.01 |
-0.84 |
16,436 |
97,236 |
+1,237 |
Jul09 |
081006 |
12.80 |
12.80 |
11.97 |
12.01 |
-0.81 |
12,023 |
102,691 |
+1,362 |
Oct09 |
081006 |
13.10 |
13.19 |
12.40 |
12.46 |
-0.76 |
5,664 |
65,531 |
+1,052 |
Mar10 |
081006 |
13.64 |
13.64 |
12.92 |
12.96 |
-0.73 |
2,446 |
45,114 |
+687 |
Total Volume and Open Interest |
98,801 |
689,072 |
+993 |
London Cocoa(LCE) |
Dec08 |
081006 |
1415 |
1430 |
1391 |
1421 |
-15 |
4,718 |
83,416 |
-624 |
Mar09 |
081006 |
1450 |
1463 |
1424 |
1455 |
-13 |
2,975 |
61,992 |
+732 |
May09 |
081006 |
1451 |
1463 |
1433 |
1458 |
-11 |
974 |
24,699 |
+190 |
Jul09 |
081006 |
1454 |
1466 |
1442 |
1466 |
-12 |
44 |
7,605 |
+28 |
Sep09 |
081006 |
1464 |
1479 |
1458 |
1470 |
-10 |
50 |
5,983 |
+50 |
Dec09 |
081006 |
1468 |
1475 |
1455 |
1475 |
-10 |
41 |
2,438 |
-1 |
Mar10 |
081006 |
1489 |
1489 |
1489 |
1489 |
unch |
0 |
257 |
+0 |
Total Volume and Open Interest |
14,351 |
193,864 |
+0 |
London Sugar(LCE) |
Dec08 |
081006 |
357.30 |
357.30 |
341.50 |
346.00 |
-19.80 |
5,222 |
19,620 |
-641 |
Mar09 |
081006 |
369.30 |
369.30 |
351.00 |
354.60 |
-22.40 |
2,383 |
24,801 |
-40 |
May09 |
081006 |
370.50 |
370.50 |
355.40 |
359.20 |
-20.30 |
1,601 |
6,941 |
+348 |
Aug09 |
081006 |
375.70 |
375.70 |
360.00 |
362.10 |
-20.20 |
1,009 |
5,813 |
+175 |
Oct09 |
081006 |
370.00 |
370.00 |
366.00 |
367.70 |
-20.30 |
249 |
3,110 |
+41 |
Total Volume and Open Interest |
10,484 |
61,255 |
-121 |
Cotton(ICE) |
Oct08 |
081006 |
54.00 |
54.00 |
52.41 |
52.41 |
-3.20 |
0 |
11 |
-416 |
Dec08 |
081006 |
57.34 |
57.34 |
54.41 |
54.41 |
-3.00 |
7,601 |
122,967 |
-67 |
Mar09 |
081006 |
61.76 |
61.76 |
58.94 |
58.94 |
-3.00 |
985 |
38,124 |
-44 |
May09 |
081006 |
63.66 |
63.66 |
60.80 |
60.80 |
-3.00 |
417 |
7,382 |
+140 |
Jul09 |
081006 |
65.51 |
65.51 |
62.66 |
62.66 |
-3.00 |
799 |
11,253 |
-5 |
Oct09 |
081006 |
68.10 |
68.10 |
65.40 |
65.40 |
-3.00 |
1 |
115 |
+0 |
Total Volume and Open Interest |
10,075 |
191,757 |
-213 |
Lumber(CME) |
Nov08 |
081006 |
193.0 |
193.5 |
186.5 |
186.5 |
-10.0 |
885 |
5,467 |
-368 |
Jan09 |
081006 |
203.0 |
206.0 |
199.7 |
199.7 |
-10.0 |
695 |
4,484 |
-48 |
Mar09 |
081006 |
223.0 |
223.0 |
217.3 |
217.3 |
-10.0 |
105 |
721 |
-67 |
May09 |
081006 |
237.0 |
237.0 |
233.0 |
233.0 |
-10.0 |
23 |
156 |
+16 |
Total Volume and Open Interest |
1,738 |
10,899 |
-466 |
Crude Oil(NYM) |
Nov08 |
081006 |
92.50 |
92.68 |
87.56 |
87.81 |
-6.07 |
238,984 |
253,731 |
+1,460 |
Dec08 |
081006 |
91.72 |
91.72 |
86.49 |
86.71 |
-6.30 |
108,538 |
204,554 |
-1,856 |
Jan09 |
081006 |
90.51 |
91.45 |
86.35 |
86.52 |
-6.29 |
29,385 |
57,780 |
-1,112 |
Feb09 |
081006 |
91.02 |
91.26 |
86.51 |
86.64 |
-6.24 |
10,814 |
28,105 |
+2,025 |
Mar09 |
081006 |
91.28 |
91.35 |
86.86 |
86.86 |
-6.19 |
6,359 |
28,577 |
-67 |
Apr09 |
081006 |
91.42 |
91.65 |
87.14 |
87.14 |
-6.14 |
3,273 |
21,090 |
-186 |
May09 |
081006 |
91.49 |
92.08 |
87.45 |
87.45 |
-6.09 |
2,385 |
16,327 |
+122 |
Jun09 |
081006 |
90.47 |
91.24 |
87.70 |
87.78 |
-6.04 |
7,153 |
60,397 |
-68 |
Jul09 |
081006 |
91.79 |
91.79 |
88.08 |
88.08 |
-5.99 |
1,257 |
17,405 |
+254 |
Aug09 |
081006 |
88.37 |
88.37 |
88.37 |
88.37 |
-5.95 |
256 |
9,979 |
-58 |
Sep09 |
081006 |
90.50 |
90.50 |
88.67 |
88.67 |
-5.90 |
392 |
14,757 |
+219 |
Oct09 |
081006 |
88.97 |
88.97 |
88.97 |
88.97 |
-5.85 |
591 |
8,649 |
+30 |
Nov09 |
081006 |
89.28 |
89.28 |
89.28 |
89.28 |
-5.80 |
611 |
5,851 |
+137 |
Dec09 |
081006 |
93.20 |
93.65 |
89.55 |
89.58 |
-5.75 |
15,513 |
98,464 |
-2,268 |
Jan10 |
081006 |
89.84 |
89.84 |
89.84 |
89.84 |
-5.71 |
0 |
12,232 |
+0 |
Feb10 |
081006 |
90.10 |
90.10 |
90.10 |
90.10 |
-5.67 |
12 |
4,791 |
-11 |
Total Volume and Open Interest |
435,578 |
1,091,309 |
-107 |
e-miNY Crude Oil(NYM) |
Oct08 |
080919 |
98.050 |
104.800 |
97.300 |
104.550 |
+6.675 |
17,616 |
6,258 |
-1,680 |
Nov08 |
081006 |
92.550 |
92.550 |
87.550 |
87.800 |
-6.075 |
15,659 |
6,695 |
+247 |
Dec08 |
081006 |
91.125 |
91.450 |
86.450 |
86.700 |
-6.300 |
986 |
3,314 |
+137 |
Jan09 |
081006 |
90.000 |
90.350 |
86.525 |
86.525 |
-6.275 |
36 |
450 |
+4 |
Feb09 |
081006 |
91.200 |
91.200 |
86.400 |
86.650 |
-6.225 |
8 |
30 |
+2 |
Mar09 |
081006 |
89.250 |
89.250 |
86.850 |
86.850 |
-6.200 |
0 |
8 |
+0 |
Apr09 |
081006 |
87.150 |
87.150 |
87.150 |
87.150 |
-6.125 |
|
|
|
May09 |
081006 |
87.450 |
87.450 |
87.450 |
87.450 |
-6.100 |
|
|
|
Jun09 |
081006 |
87.775 |
87.775 |
87.775 |
87.775 |
-6.050 |
0 |
1 |
+0 |
Jul09 |
081006 |
88.075 |
88.075 |
88.075 |
88.075 |
-6.000 |
|
|
|
Total Volume and Open Interest |
16,689 |
10,585 |
+390 |
Heating Oil(NYM) |
Nov08 |
081006 |
265.89 |
265.89 |
246.80 |
247.40 |
-18.80 |
36,137 |
55,696 |
-176 |
Dec08 |
081006 |
264.50 |
265.13 |
249.75 |
250.25 |
-18.65 |
13,881 |
27,957 |
+802 |
Jan09 |
081006 |
267.50 |
267.50 |
253.31 |
253.45 |
-18.25 |
9,495 |
25,272 |
+1,664 |
Feb09 |
081006 |
267.50 |
267.50 |
255.75 |
255.75 |
-17.75 |
3,782 |
10,815 |
+894 |
Mar09 |
081006 |
267.50 |
267.50 |
256.65 |
256.65 |
-17.20 |
1,593 |
10,983 |
+124 |
Apr09 |
081006 |
269.10 |
269.10 |
256.15 |
256.15 |
-16.60 |
1,263 |
5,529 |
+5 |
May09 |
081006 |
262.95 |
265.57 |
255.65 |
255.65 |
-16.15 |
921 |
5,036 |
+26 |
Jun09 |
081006 |
265.00 |
265.10 |
255.75 |
255.75 |
-15.75 |
2,709 |
21,546 |
+32 |
Jul09 |
081006 |
266.00 |
266.00 |
256.95 |
256.95 |
-15.45 |
650 |
3,247 |
-123 |
Aug09 |
081006 |
265.10 |
266.75 |
258.65 |
258.65 |
-15.25 |
90 |
2,213 |
+13 |
Sep09 |
081006 |
266.00 |
269.00 |
260.85 |
260.85 |
-15.10 |
362 |
2,853 |
+66 |
Oct09 |
081006 |
270.74 |
271.50 |
262.95 |
262.95 |
-14.95 |
66 |
941 |
+37 |
Total Volume and Open Interest |
72,250 |
206,253 |
+3,653 |
Gasoline(NYMEX) |
Nov08 |
081006 |
222.70 |
222.70 |
205.30 |
205.91 |
-16.92 |
24,951 |
70,064 |
-98 |
Dec08 |
081006 |
218.64 |
218.66 |
205.61 |
206.06 |
-15.77 |
11,668 |
29,073 |
-783 |
Jan09 |
081006 |
220.01 |
220.09 |
207.06 |
208.01 |
-15.42 |
5,844 |
17,997 |
+58 |
Feb09 |
081006 |
218.00 |
220.14 |
210.51 |
210.51 |
-15.22 |
1,950 |
7,581 |
+382 |
Mar09 |
081006 |
220.00 |
220.14 |
213.36 |
213.36 |
-15.17 |
992 |
5,395 |
+14 |
Apr09 |
081006 |
236.00 |
236.00 |
229.51 |
229.51 |
-15.17 |
627 |
10,268 |
+97 |
May09 |
081006 |
238.00 |
239.00 |
230.81 |
230.81 |
-15.17 |
354 |
4,484 |
-208 |
Jun09 |
081006 |
241.94 |
242.18 |
230.06 |
231.16 |
-15.12 |
384 |
5,561 |
+186 |
Jul09 |
081006 |
230.91 |
230.91 |
230.91 |
230.91 |
-15.07 |
57 |
1,344 |
-2 |
Aug09 |
081006 |
230.06 |
230.06 |
230.06 |
230.06 |
-14.97 |
67 |
1,362 |
-9 |
Total Volume and Open Interest |
47,020 |
166,753 |
-331 |
e-miNY RBOB Gasoline(NYM) |
Nov08 |
081006 |
205.91 |
205.91 |
205.91 |
205.91 |
-16.92 |
|
|
|
Dec08 |
081006 |
206.06 |
206.06 |
206.06 |
206.06 |
-15.77 |
|
|
|
Jan09 |
081006 |
208.01 |
208.01 |
208.01 |
208.01 |
-15.42 |
|
|
|
Feb09 |
081006 |
210.51 |
210.51 |
210.51 |
210.51 |
-15.22 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Nov08 |
081006 |
7.348 |
7.348 |
6.823 |
6.835 |
-0.523 |
39,573 |
125,161 |
+203 |
Dec08 |
081006 |
7.616 |
7.638 |
7.142 |
7.153 |
-0.495 |
12,188 |
66,357 |
+246 |
Jan09 |
081006 |
7.820 |
7.880 |
7.392 |
7.406 |
-0.468 |
7,046 |
88,707 |
-416 |
Feb09 |
081006 |
7.860 |
7.860 |
7.458 |
7.471 |
-0.453 |
3,878 |
35,963 |
+1,078 |
Mar09 |
081006 |
7.780 |
7.780 |
7.378 |
7.386 |
-0.443 |
3,857 |
75,071 |
+81 |
Apr09 |
081006 |
7.630 |
7.630 |
7.290 |
7.296 |
-0.398 |
2,630 |
68,553 |
+100 |
May09 |
081006 |
7.683 |
7.683 |
7.361 |
7.361 |
-0.383 |
717 |
47,305 |
-30 |
Jun09 |
081006 |
7.800 |
7.800 |
7.483 |
7.483 |
-0.376 |
754 |
19,769 |
-68 |
Jul09 |
081006 |
7.940 |
7.940 |
7.616 |
7.616 |
-0.373 |
817 |
19,796 |
+7 |
Aug09 |
081006 |
7.986 |
7.986 |
7.708 |
7.708 |
-0.371 |
1,181 |
18,681 |
-34 |
Sep09 |
081006 |
8.000 |
8.000 |
7.741 |
7.741 |
-0.368 |
251 |
16,860 |
+48 |
Oct09 |
081006 |
8.065 |
8.065 |
7.821 |
7.821 |
-0.368 |
1,006 |
31,185 |
+228 |
Nov09 |
081006 |
8.330 |
8.330 |
8.136 |
8.136 |
-0.338 |
326 |
16,684 |
-187 |
Dec09 |
081006 |
8.700 |
8.714 |
8.511 |
8.511 |
-0.328 |
669 |
26,085 |
+9 |
Jan10 |
081006 |
8.930 |
8.939 |
8.741 |
8.741 |
-0.323 |
1,000 |
16,987 |
-70 |
Feb10 |
081006 |
8.944 |
8.990 |
8.736 |
8.736 |
-0.318 |
66 |
8,278 |
+39 |
Total Volume and Open Interest |
78,777 |
879,174 |
-127 |
Brent Crude Oil(ICE) |
Nov08 |
081006 |
88.30 |
88.65 |
83.36 |
83.68 |
-6.57 |
96,086 |
61,295 |
-331 |
Dec08 |
081006 |
89.77 |
89.95 |
84.76 |
85.07 |
-6.52 |
77,790 |
129,050 |
-1,328 |
Jan09 |
081006 |
91.00 |
91.00 |
86.11 |
86.38 |
-6.35 |
26,444 |
59,202 |
+2,526 |
Feb09 |
081006 |
90.50 |
91.53 |
87.42 |
87.48 |
-6.15 |
9,755 |
30,878 |
+447 |
Mar09 |
081006 |
91.22 |
91.96 |
88.34 |
88.38 |
-5.98 |
5,631 |
21,194 |
-398 |
Apr09 |
081006 |
91.90 |
92.22 |
89.11 |
89.11 |
-5.87 |
4,016 |
17,524 |
-1,410 |
May09 |
081006 |
92.43 |
92.89 |
89.70 |
89.70 |
-5.75 |
2,675 |
14,042 |
-379 |
Jun09 |
081006 |
92.92 |
93.99 |
90.25 |
90.25 |
-5.61 |
3,352 |
31,885 |
+730 |
Jul09 |
081006 |
92.24 |
92.35 |
90.60 |
90.81 |
-5.48 |
609 |
10,752 |
+186 |
Aug09 |
081006 |
91.36 |
91.36 |
91.36 |
91.36 |
-5.36 |
69 |
6,414 |
+80 |
Sep09 |
081006 |
91.90 |
91.90 |
91.80 |
91.80 |
-5.31 |
2 |
6,622 |
+53 |
Oct09 |
081006 |
92.14 |
92.14 |
92.14 |
92.14 |
-5.31 |
126 |
4,243 |
-40 |
Nov09 |
081006 |
92.48 |
92.48 |
92.48 |
92.48 |
-5.30 |
146 |
6,859 |
+18 |
Dec09 |
081006 |
95.45 |
96.44 |
92.68 |
92.79 |
-5.28 |
5,939 |
53,066 |
-1,302 |
Total Volume and Open Interest |
233,484 |
527,311 |
-738 |
Gas Oil(ICE) |
Oct08 |
081006 |
859.00 |
859.00 |
806.50 |
829.50 |
-53.25 |
29,637 |
37,264 |
-2,777 |
Nov08 |
081006 |
852.00 |
852.50 |
800.75 |
823.75 |
-51.25 |
48,152 |
70,423 |
+1,627 |
Dec08 |
081006 |
854.00 |
854.00 |
803.50 |
826.50 |
-49.50 |
19,209 |
45,110 |
-1,462 |
Jan09 |
081006 |
839.25 |
845.00 |
812.25 |
833.50 |
-47.50 |
6,587 |
34,214 |
-1,836 |
Feb09 |
081006 |
850.25 |
850.25 |
820.00 |
840.75 |
-45.50 |
2,691 |
16,470 |
-22 |
Mar09 |
081006 |
850.00 |
854.75 |
836.50 |
847.00 |
-43.50 |
2,096 |
11,940 |
-180 |
Apr09 |
081006 |
855.25 |
859.75 |
840.50 |
851.75 |
-41.75 |
994 |
11,012 |
+202 |
May09 |
081006 |
858.75 |
864.50 |
844.00 |
856.50 |
-40.00 |
482 |
13,220 |
+435 |
Jun09 |
081006 |
862.50 |
869.25 |
847.50 |
861.75 |
-38.00 |
2,923 |
29,079 |
+227 |
Jul09 |
081006 |
861.50 |
870.00 |
861.50 |
870.00 |
-37.75 |
105 |
5,672 |
+29 |
Total Volume and Open Interest |
121,895 |
343,251 |
-881 |
Ethanol(CBOT) |
Oct08 |
081003 |
1.990 |
1.990 |
1.990 |
1.990 |
-0.010 |
0 |
73 |
+0 |
Nov08 |
081006 |
1.851 |
1.851 |
1.815 |
1.822 |
-0.166 |
23 |
430 |
+0 |
Dec08 |
081006 |
1.851 |
1.851 |
1.815 |
1.822 |
-0.167 |
11 |
344 |
+3 |
Jan09 |
081006 |
1.850 |
1.850 |
1.800 |
1.812 |
-0.163 |
51 |
260 |
+3 |
Feb09 |
081006 |
1.850 |
1.850 |
1.837 |
1.837 |
-0.155 |
19 |
176 |
-3 |
Mar09 |
081006 |
1.850 |
1.850 |
1.817 |
1.817 |
-0.175 |
16 |
186 |
-5 |
Apr09 |
081006 |
1.840 |
1.845 |
1.840 |
1.845 |
-0.150 |
13 |
197 |
+0 |
May09 |
081006 |
1.838 |
1.838 |
1.838 |
1.838 |
-0.149 |
3 |
163 |
+1 |
Total Volume and Open Interest |
229 |
2,732 |
-48 |
WTI Crude Oil(ICE) |
Nov08 |
081006 |
91.90 |
92.49 |
87.56 |
87.81 |
-6.07 |
71,919 |
79,392 |
+275 |
Dec08 |
081006 |
91.14 |
91.40 |
86.48 |
86.71 |
-6.30 |
46,931 |
102,145 |
-1,042 |
Jan09 |
081006 |
90.84 |
91.17 |
86.36 |
86.52 |
-6.29 |
16,170 |
26,156 |
+447 |
Feb09 |
081006 |
91.10 |
91.10 |
86.64 |
86.64 |
-6.24 |
6,117 |
16,902 |
+596 |
Mar09 |
081006 |
89.81 |
91.06 |
86.86 |
86.86 |
-6.19 |
2,447 |
11,823 |
+218 |
Apr09 |
081006 |
90.12 |
91.36 |
87.14 |
87.14 |
-6.14 |
1,558 |
9,796 |
-21 |
May09 |
081006 |
90.45 |
91.38 |
87.45 |
87.45 |
-6.09 |
795 |
5,938 |
+57 |
Jun09 |
081006 |
90.63 |
92.02 |
87.67 |
87.78 |
-6.04 |
1,988 |
29,236 |
-779 |
Jul09 |
081006 |
91.10 |
91.10 |
88.08 |
88.08 |
-5.99 |
119 |
3,315 |
+31 |
Aug09 |
081006 |
88.37 |
88.37 |
88.37 |
88.37 |
-5.95 |
5 |
2,080 |
-36 |
Sep09 |
081006 |
88.67 |
88.67 |
88.67 |
88.67 |
-5.90 |
60 |
5,817 |
-14 |
Oct09 |
081006 |
88.97 |
88.97 |
88.97 |
88.97 |
-5.85 |
3 |
1,377 |
-89 |
Nov09 |
081006 |
89.28 |
89.28 |
89.28 |
89.28 |
-5.80 |
1 |
5,052 |
+0 |
Dec09 |
081006 |
92.33 |
93.29 |
89.55 |
89.58 |
-5.75 |
4,459 |
76,982 |
-329 |
Jan10 |
081006 |
89.84 |
89.84 |
89.84 |
89.84 |
-5.71 |
0 |
4,872 |
+0 |
Feb10 |
081006 |
90.10 |
90.10 |
90.10 |
90.10 |
-5.67 |
15 |
2,668 |
+0 |
Total Volume and Open Interest |
153,986 |
491,869 |
-1,481 |
US Dollar Index(ICE) |
Dec08 |
081006 |
81.295 |
82.035 |
81.145 |
81.950 |
+1.370 |
8,183 |
43,961 |
+965 |
Mar09 |
081006 |
81.470 |
82.250 |
81.470 |
82.250 |
+1.500 |
14 |
2,182 |
+6 |
Jun09 |
081006 |
81.600 |
82.580 |
81.600 |
82.510 |
+1.470 |
0 |
125 |
+0 |
Total Volume and Open Interest |
8,197 |
46,268 |
+971 |
Australian Dollar(CME) |
Dec08 |
081006 |
76.75 |
77.03 |
69.50 |
69.90 |
-7.34 |
35,698 |
53,103 |
-116 |
Mar09 |
081006 |
73.54 |
76.68 |
69.34 |
69.34 |
-7.34 |
13 |
756 |
-10 |
Jun09 |
081006 |
68.75 |
76.01 |
68.75 |
68.75 |
-7.26 |
4 |
9 |
+0 |
Total Volume and Open Interest |
35,715 |
53,899 |
-126 |
British Pound(CME) |
Dec08 |
081006 |
177.02 |
177.02 |
173.03 |
173.75 |
-3.66 |
81,043 |
98,702 |
-5,240 |
Mar09 |
081006 |
174.70 |
176.61 |
172.59 |
172.96 |
-3.65 |
159 |
1,420 |
-3 |
Jun09 |
081006 |
172.24 |
175.89 |
172.09 |
172.24 |
-3.65 |
0 |
1,009 |
+0 |
Total Volume and Open Interest |
81,202 |
101,135 |
-5,243 |
Canadian Dollar(CME) |
Dec08 |
081006 |
92.67 |
92.77 |
90.25 |
90.56 |
-2.12 |
37,253 |
88,110 |
-516 |
Mar09 |
081006 |
92.10 |
92.53 |
90.31 |
90.65 |
-2.06 |
130 |
2,995 |
-409 |
Jun09 |
081006 |
91.60 |
92.72 |
90.37 |
90.65 |
-2.07 |
31 |
1,612 |
-2 |
Sep09 |
081006 |
90.71 |
92.63 |
90.50 |
90.51 |
-2.12 |
10 |
1,660 |
-487 |
Total Volume and Open Interest |
37,426 |
94,769 |
-1,412 |
Japanese Yen(CME) |
Dec08 |
081006 |
95.83 |
100.60 |
95.71 |
99.96 |
+4.33 |
130,055 |
153,971 |
-4,890 |
Mar09 |
081006 |
98.09 |
101.09 |
96.37 |
100.65 |
+4.28 |
13 |
1,110 |
+9 |
Jun09 |
081006 |
100.50 |
101.55 |
96.92 |
101.15 |
+4.23 |
0 |
3,404 |
+0 |
Total Volume and Open Interest |
130,068 |
158,491 |
-4,881 |
Swiss Franc(CME) |
Dec08 |
081006 |
88.11 |
88.96 |
87.35 |
87.41 |
-1.64 |
53,182 |
37,970 |
+52 |
Mar09 |
081006 |
87.82 |
89.32 |
87.63 |
87.63 |
-1.69 |
25 |
423 |
+14 |
Jun09 |
081006 |
87.68 |
89.42 |
87.68 |
87.68 |
-1.74 |
0 |
294 |
+0 |
Total Volume and Open Interest |
53,207 |
38,693 |
+66 |
EuroFX(CME) |
Dec08 |
081006 |
136.42 |
136.98 |
134.48 |
134.61 |
-3.68 |
227,476 |
155,721 |
-2,457 |
Mar09 |
081006 |
137.15 |
137.15 |
134.32 |
134.42 |
-3.66 |
1,350 |
21,413 |
+107 |
Jun09 |
081006 |
136.01 |
136.01 |
134.09 |
134.09 |
-3.66 |
73 |
387 |
+5 |
Total Volume and Open Interest |
228,906 |
177,757 |
-2,346 |
Mexican Peso(CME) |
Oct08 |
081006 |
841.0 |
889.0 |
841.0 |
841.0 |
-48.0 |
|
|
|
Nov08 |
081006 |
837.0 |
885.0 |
837.0 |
837.0 |
-48.0 |
|
|
|
Total Volume and Open Interest |
20,314 |
53,352 |
-1,700 |
Brazilian Real(CME) |
Nov08 |
081006 |
452.80 |
485.20 |
452.80 |
452.80 |
-32.40 |
0 |
2 |
+0 |
Dec08 |
081006 |
465.10 |
465.10 |
446.00 |
448.00 |
-34.40 |
511 |
1,044 |
+80 |
Jan09 |
081006 |
447.50 |
479.40 |
447.50 |
447.50 |
-31.90 |
|
|
|
Feb09 |
081006 |
444.80 |
476.50 |
444.80 |
444.80 |
-31.70 |
|
|
|
Total Volume and Open Interest |
511 |
1,593 |
+80 |
30-Year T-Bonds(CBOT) |
Dec08 |
081006 |
120~100 |
122~120 |
120~050 |
121~310 |
+2~100 |
305,867 |
800,994 |
-508 |
Mar09 |
081006 |
119~240 |
121~020 |
119~230 |
120~290 |
+2~100 |
390 |
1,881 |
+299 |
Jun09 |
081006 |
118~310 |
119~260 |
117~160 |
119~260 |
+2~100 |
0 |
19 |
+0 |
Total Volume and Open Interest |
306,257 |
802,897 |
-209 |
10-Year T-Notes(CBOT) |
Dec08 |
081006 |
116~140 |
118~015 |
116~120 |
117~310 |
+1~310 |
915,336 |
1,461,329 |
-7,538 |
Mar09 |
081006 |
115~160 |
116~230 |
114~240 |
116~230 |
+1~310 |
6 |
146 |
+0 |
Jun09 |
081006 |
115~230 |
115~230 |
113~240 |
115~230 |
+1~310 |
|
|
|
Total Volume and Open Interest |
915,342 |
1,461,475 |
-7,538 |
5-Year T-Notes(CBOT) |
Dec08 |
081006 |
114~032 |
114~104 |
114~032 |
114~093 |
+1~015 |
626,570 |
0 |
+0 |
Mar09 |
081006 |
114~006 |
114~006 |
112~119 |
114~006 |
+1~015 |
|
|
|
Jun09 |
081006 |
114~006 |
114~006 |
112~119 |
114~006 |
+1~015 |
|
|
|
Total Volume and Open Interest |
665,561 |
1,442,750 |
-10,807 |
2 Year T-Notes(CBOT) |
Dec08 |
081006 |
107~067 |
107~106 |
107~057 |
107~103 |
+0~059 |
387,832 |
763,012 |
+17,119 |
Mar09 |
081006 |
107~103 |
107~103 |
107~044 |
107~103 |
+0~059 |
|
|
|
Jun09 |
081006 |
107~103 |
107~103 |
107~044 |
107~103 |
+0~059 |
|
|
|
Total Volume and Open Interest |
387,832 |
763,012 |
+17,119 |
Eurodollars(CME) |
Dec08 |
081006 |
96.915 |
97.250 |
96.915 |
97.235 |
+0.335 |
334,173 |
1,627,401 |
+20,467 |
Mar09 |
081006 |
97.545 |
97.895 |
97.545 |
97.860 |
+0.340 |
268,039 |
1,269,327 |
+3,419 |
Jun09 |
081006 |
97.575 |
97.900 |
97.550 |
97.850 |
+0.395 |
276,505 |
983,306 |
+16,980 |
Sep09 |
081006 |
97.400 |
97.810 |
97.400 |
97.755 |
+0.435 |
228,742 |
891,954 |
+1,893 |
Dec09 |
081006 |
97.100 |
97.470 |
97.085 |
97.435 |
+0.450 |
260,365 |
729,744 |
-4,739 |
Mar10 |
081006 |
96.840 |
97.260 |
96.840 |
97.240 |
+0.465 |
179,428 |
520,172 |
+11,898 |
Jun10 |
081006 |
96.570 |
96.950 |
96.570 |
96.935 |
+0.455 |
145,359 |
299,985 |
+3,701 |
Sep10 |
081006 |
96.300 |
96.660 |
96.300 |
96.645 |
+0.430 |
115,296 |
243,783 |
+5,859 |
Dec10 |
081006 |
96.025 |
96.355 |
96.025 |
96.335 |
+0.370 |
39,093 |
205,488 |
+4,881 |
Mar11 |
081006 |
95.930 |
96.205 |
95.930 |
96.190 |
+0.325 |
35,136 |
159,657 |
+2,152 |
Jun11 |
081006 |
95.855 |
96.070 |
95.845 |
96.055 |
+0.300 |
29,159 |
152,386 |
+3,694 |
Sep11 |
081006 |
95.750 |
95.980 |
95.750 |
95.960 |
+0.275 |
24,974 |
138,414 |
-2,873 |
Dec11 |
081006 |
95.695 |
95.880 |
95.695 |
95.870 |
+0.260 |
14,877 |
107,615 |
-716 |
Mar12 |
081006 |
95.705 |
95.870 |
95.705 |
95.865 |
+0.250 |
14,552 |
107,311 |
-1,934 |
Jun12 |
081006 |
95.655 |
95.800 |
95.645 |
95.795 |
+0.245 |
12,544 |
76,187 |
-893 |
Sep12 |
081006 |
95.645 |
95.750 |
95.600 |
95.740 |
+0.235 |
13,617 |
58,834 |
-2,157 |
Dec12 |
081006 |
95.525 |
95.640 |
95.505 |
95.635 |
+0.220 |
5,198 |
61,023 |
-548 |
Mar13 |
081006 |
95.520 |
95.605 |
95.470 |
95.605 |
+0.215 |
4,521 |
49,146 |
-113 |
Total Volume and Open Interest |
2,116,855 |
8,018,129 |
+79,567 |
30 Day Federal Funds(CBOT) |
Oct08 |
081006 |
98.635 |
98.700 |
98.475 |
98.622 |
+0.033 |
34,247 |
100,935 |
-6,321 |
Nov08 |
081006 |
98.575 |
98.675 |
98.535 |
98.645 |
+0.105 |
34,137 |
135,323 |
+2,801 |
Dec08 |
081006 |
98.600 |
98.715 |
98.580 |
98.680 |
+0.100 |
15,682 |
84,538 |
-474 |
Jan09 |
081006 |
98.650 |
98.750 |
98.600 |
98.705 |
+0.105 |
14,585 |
62,817 |
+1,503 |
Feb09 |
081006 |
98.670 |
98.730 |
98.565 |
98.715 |
+0.150 |
12,809 |
72,264 |
+91 |
Mar09 |
081006 |
98.640 |
98.730 |
98.545 |
98.700 |
+0.155 |
5,559 |
20,372 |
+634 |
Total Volume and Open Interest |
124,370 |
531,426 |
+296 |
30 Day Fed Funds(e-CBOT) |
Oct08 |
081006 |
98.635 |
98.700 |
98.475 |
98.558 |
-0.032 |
33,837 |
100,935 |
-6,321 |
Nov08 |
081006 |
98.575 |
98.675 |
98.535 |
98.600 |
+0.060 |
33,227 |
135,323 |
+2,801 |
Dec08 |
081006 |
98.600 |
98.715 |
98.595 |
98.635 |
+0.055 |
15,422 |
84,538 |
-474 |
Jan09 |
081006 |
98.650 |
98.750 |
98.625 |
98.650 |
+0.050 |
14,585 |
62,817 |
+1,503 |
Feb09 |
081006 |
98.670 |
98.730 |
98.620 |
98.675 |
+0.110 |
12,309 |
72,264 |
+91 |
Mar09 |
081006 |
98.640 |
98.730 |
98.625 |
98.645 |
+0.100 |
5,559 |
20,372 |
+634 |
Total Volume and Open Interest |
122,290 |
530,581 |
+51 |
3-Mth Euro-Yen(CME) |
Dec08 |
081006 |
99.240 |
99.240 |
99.200 |
99.240 |
+0.045 |
25 |
3,510 |
+0 |
Mar09 |
081006 |
99.285 |
99.285 |
99.280 |
99.285 |
+0.045 |
100 |
4,708 |
-10 |
Jun09 |
081006 |
99.230 |
99.230 |
99.230 |
99.230 |
+0.045 |
0 |
381 |
+0 |
Sep09 |
081006 |
99.145 |
99.145 |
99.145 |
99.145 |
+0.045 |
0 |
510 |
+0 |
Dec09 |
081006 |
99.080 |
99.080 |
99.080 |
99.080 |
+0.045 |
0 |
100 |
+0 |
Mar10 |
081006 |
98.970 |
98.970 |
98.970 |
98.970 |
+0.045 |
|
|
|
Jun10 |
081006 |
98.920 |
98.920 |
98.920 |
98.920 |
+0.045 |
|
|
|
Sep10 |
081006 |
98.875 |
98.875 |
98.875 |
98.875 |
+0.045 |
|
|
|
Dec10 |
081006 |
98.930 |
98.930 |
98.930 |
98.930 |
+0.010 |
|
|
|
Mar11 |
081006 |
98.930 |
98.930 |
98.930 |
98.930 |
+0.010 |
|
|
|
Total Volume and Open Interest |
125 |
9,209 |
-10 |
3-Mth Euro-Yen(SGX) |
Dec08 |
081006 |
99.19 |
99.20 |
99.18 |
99.20 |
+0.01 |
687 |
22,403 |
+143 |
Mar09 |
081006 |
99.29 |
99.30 |
99.25 |
99.25 |
+0.01 |
256 |
10,571 |
+49 |
Jun09 |
081006 |
99.31 |
99.31 |
99.19 |
99.19 |
+0.01 |
260 |
5,908 |
-100 |
Sep09 |
081006 |
99.26 |
99.28 |
99.11 |
99.11 |
+0.01 |
162 |
2,793 |
+60 |
Dec09 |
081006 |
99.21 |
99.22 |
99.04 |
99.04 |
+0.01 |
0 |
684 |
+0 |
Mar10 |
081006 |
98.93 |
98.93 |
98.93 |
98.93 |
+0.01 |
0 |
530 |
+0 |
Jun10 |
081006 |
98.88 |
98.88 |
98.88 |
98.88 |
+0.01 |
0 |
500 |
+0 |
Sep10 |
081006 |
98.83 |
98.83 |
98.83 |
98.83 |
+0.01 |
0 |
252 |
+0 |
Total Volume and Open Interest |
1,365 |
47,551 |
+152 |
Japanese Gov't Bonds(SGX) |
Dec08 |
081006 |
138.16 |
138.80 |
138.04 |
138.61 |
+0.57 |
2,245 |
12,240 |
-75 |
Mar09 |
081006 |
138.61 |
138.61 |
138.61 |
138.61 |
+0.57 |
|
|
|
Jun09 |
081006 |
138.61 |
138.61 |
138.61 |
138.61 |
+0.57 |
|
|
|
Total Volume and Open Interest |
2,245 |
12,240 |
-75 |
Euro-Bund(EUREX) |
Dec08 |
081006 |
116.55 |
117.35 |
116.31 |
117.17 |
+1.52 |
1,110,446 |
1,047,253 |
-3,069 |
Mar09 |
081006 |
116.75 |
117.69 |
116.75 |
117.59 |
+1.51 |
53 |
2,399 |
+2 |
Jun09 |
081006 |
118.09 |
118.09 |
118.09 |
118.09 |
+1.52 |
|
|
|
Total Volume and Open Interest |
1,110,499 |
1,049,652 |
-3,067 |
Euro-Bobl(EUREX) |
Dec08 |
081006 |
110.95 |
111.61 |
110.89 |
111.44 |
+1.00 |
631,584 |
1,051,960 |
-2,297 |
Mar09 |
081006 |
111.52 |
111.52 |
111.52 |
111.52 |
+1.00 |
20 |
1,153 |
+0 |
Jun09 |
081006 |
111.95 |
111.95 |
111.95 |
111.95 |
+1.00 |
|
|
|
Total Volume and Open Interest |
631,604 |
1,053,113 |
-2,297 |
3-Mth Euribor(EUREX) |
Dec08 |
081006 |
95.330 |
95.475 |
95.330 |
95.475 |
+0.240 |
1,427 |
17,656 |
-1,355 |
Mar09 |
081006 |
96.035 |
96.190 |
96.035 |
96.185 |
+0.260 |
442 |
4,813 |
-287 |
Jun09 |
081006 |
96.295 |
96.430 |
96.295 |
96.430 |
+0.225 |
89 |
1,905 |
+14 |
Total Volume and Open Interest |
2,240 |
31,667 |
-1,446 |
Long Gilt(LIFFE) |
Dec08 |
081006 |
113~16 |
114~07 |
113~07 |
114~03 |
+1~19 |
119,882 |
318,567 |
+9,804 |
Mar09 |
081006 |
116~22 |
116~22 |
116~22 |
116~22 |
+1~19 |
|
|
|
Total Volume and Open Interest |
119,882 |
318,567 |
+9,804 |
3-Mth Short Sterling(LIFFE) |
Dec08 |
081006 |
94.61 |
94.63 |
94.46 |
94.57 |
+0.12 |
83,690 |
432,278 |
-2,458 |
Mar09 |
081006 |
95.45 |
95.55 |
95.36 |
95.50 |
+0.22 |
63,373 |
426,115 |
+8,611 |
Jun09 |
081006 |
95.61 |
95.75 |
95.57 |
95.71 |
+0.22 |
59,445 |
294,383 |
-3,776 |
Sep09 |
081006 |
95.65 |
95.82 |
95.64 |
95.76 |
+0.21 |
40,144 |
225,096 |
+1,942 |
Dec09 |
081006 |
95.53 |
95.68 |
95.52 |
95.64 |
+0.20 |
43,545 |
252,439 |
+7,331 |
Mar10 |
081006 |
95.49 |
95.61 |
95.47 |
95.57 |
+0.17 |
22,269 |
154,866 |
+3,038 |
Total Volume and Open Interest |
323,198 |
1,970,080 |
+15,963 |
3-Mth Euribor(LIFFE) |
Dec08 |
081006 |
95.275 |
95.540 |
95.275 |
95.475 |
+0.245 |
195,588 |
810,914 |
+6,377 |
Mar09 |
081006 |
95.975 |
96.235 |
95.975 |
96.185 |
+0.270 |
162,803 |
533,098 |
+13,275 |
Jun09 |
081006 |
96.315 |
96.485 |
96.245 |
96.430 |
+0.225 |
152,504 |
401,531 |
-14,895 |
Total Volume and Open Interest |
1,013,348 |
3,278,251 |
-11,756 |
3-Mth Aus T-Bills(SFE) |
Dec08 |
081006 |
93.73 |
93.91 |
93.71 |
93.90 |
+0.16 |
10,652 |
686,649 |
+4,225 |
Mar09 |
081006 |
94.06 |
94.26 |
94.03 |
94.26 |
+0.19 |
4,990 |
297,642 |
+1,498 |
Jun09 |
081006 |
94.16 |
94.36 |
94.10 |
94.36 |
+0.20 |
5,394 |
188,893 |
+2,163 |
Sep09 |
081006 |
94.17 |
94.35 |
94.12 |
94.35 |
+0.20 |
2,221 |
113,691 |
+544 |
Dec09 |
081006 |
94.12 |
94.29 |
94.09 |
94.29 |
+0.19 |
1,076 |
71,106 |
-81 |
Mar10 |
081006 |
94.08 |
94.24 |
94.04 |
94.24 |
+0.18 |
432 |
30,029 |
+129 |
Jun10 |
081006 |
94.01 |
94.21 |
94.01 |
94.21 |
+0.18 |
203 |
20,534 |
+20 |
Sep10 |
081006 |
94.17 |
94.17 |
94.17 |
94.17 |
+0.18 |
1 |
10,857 |
+0 |
Dec10 |
081006 |
94.12 |
94.12 |
94.12 |
94.12 |
+0.18 |
0 |
2,081 |
+0 |
Mar11 |
081006 |
94.08 |
94.08 |
94.08 |
94.08 |
+0.18 |
0 |
733 |
+0 |
Total Volume and Open Interest |
24,969 |
1,423,132 |
+8,498 |
10-Year Aus T-Bonds(SFE) |
Dec08 |
081006 |
94.71 |
94.89 |
94.59 |
94.88 |
+0.17 |
17,140 |
431,159 |
-1,205 |
Mar09 |
081006 |
94.88 |
94.88 |
94.88 |
94.88 |
+0.17 |
|
|
|
Total Volume and Open Interest |
17,140 |
431,159 |
-1,205 |
3-Year Aus T-Bonds(SFE) |
Dec08 |
081006 |
95.07 |
95.22 |
94.96 |
95.22 |
+0.15 |
49,361 |
595,949 |
+5,971 |
Mar09 |
081006 |
95.22 |
95.22 |
95.22 |
95.22 |
+0.15 |
|
|
|
Total Volume and Open Interest |
49,361 |
595,949 |
+5,971 |
Gold(CMX) |
Oct08 |
081006 |
828.8 |
868.8 |
826.0 |
862.7 |
+33.8 |
228 |
206 |
-291 |
Dec08 |
081006 |
836.0 |
879.0 |
828.4 |
866.2 |
+33.0 |
136,410 |
208,622 |
-4,978 |
Feb09 |
081006 |
839.1 |
882.5 |
833.9 |
870.1 |
+32.7 |
3,258 |
17,970 |
+107 |
Apr09 |
081006 |
838.5 |
885.3 |
837.8 |
873.1 |
+32.2 |
338 |
18,281 |
+96 |
Jun09 |
081006 |
869.2 |
880.0 |
869.1 |
875.8 |
+31.5 |
203 |
18,980 |
+14 |
Aug09 |
081006 |
876.9 |
878.3 |
876.9 |
878.3 |
+30.7 |
1 |
15,417 |
+0 |
Oct09 |
081006 |
880.5 |
880.5 |
880.5 |
880.5 |
+29.8 |
50 |
4,916 |
+0 |
Dec09 |
081006 |
855.4 |
893.6 |
855.4 |
882.8 |
+28.8 |
465 |
13,111 |
+69 |
Feb10 |
081006 |
885.5 |
885.5 |
885.5 |
885.5 |
+28.2 |
0 |
485 |
+0 |
Apr10 |
081006 |
888.3 |
888.3 |
888.3 |
888.3 |
+27.7 |
0 |
35 |
+0 |
Jun10 |
081006 |
891.2 |
891.2 |
891.2 |
891.2 |
+27.2 |
175 |
5,919 |
+100 |
Aug10 |
081006 |
894.8 |
894.8 |
894.8 |
894.8 |
+26.5 |
|
|
|
Total Volume and Open Interest |
141,741 |
327,748 |
-4,793 |
Silver(CMX) |
Dec08 |
081006 |
1115.5 |
1155.5 |
1092.5 |
1128.5 |
-4.0 |
30,179 |
61,696 |
-475 |
Mar09 |
081006 |
1121.0 |
1151.0 |
1100.5 |
1135.7 |
-5.5 |
1,585 |
12,484 |
-371 |
May09 |
081006 |
1137.5 |
1139.8 |
1137.5 |
1139.8 |
-6.1 |
542 |
5,158 |
-116 |
Jul09 |
081006 |
1146.5 |
1146.5 |
1137.0 |
1144.0 |
-6.6 |
141 |
6,234 |
+4 |
Sep09 |
081006 |
1148.0 |
1148.0 |
1148.0 |
1148.0 |
-7.0 |
63 |
2,621 |
+47 |
Dec09 |
081006 |
1129.0 |
1166.0 |
1128.0 |
1154.0 |
-8.0 |
125 |
4,962 |
-80 |
Mar10 |
081006 |
1160.9 |
1160.9 |
1160.9 |
1160.9 |
-8.9 |
0 |
396 |
+0 |
Total Volume and Open Interest |
32,849 |
101,834 |
-961 |
Platinum(NYMEX) |
Oct08 |
081006 |
948.7 |
991.1 |
948.7 |
973.2 |
+16.2 |
24 |
548 |
-63 |
Jan09 |
081006 |
973.9 |
1018.8 |
940.0 |
986.5 |
+20.7 |
1,551 |
13,936 |
-207 |
Apr09 |
081006 |
950.0 |
1008.7 |
950.0 |
989.3 |
+18.0 |
41 |
205 |
-2 |
Total Volume and Open Interest |
1,616 |
14,689 |
-272 |
Palladium(NYMEX) |
Dec08 |
081006 |
202.65 |
206.00 |
196.55 |
201.70 |
-0.15 |
1,191 |
14,824 |
+34 |
Mar09 |
081006 |
201.50 |
208.00 |
199.60 |
203.85 |
+0.20 |
44 |
247 |
+7 |
Jun09 |
081006 |
203.85 |
203.85 |
203.85 |
203.85 |
+0.20 |
|
|
|
Total Volume and Open Interest |
1,235 |
15,071 |
+41 |
Copper(CMX) |
Dec08 |
081006 |
264.50 |
264.50 |
235.25 |
249.30 |
-19.70 |
15,144 |
48,678 |
+188 |
Mar09 |
081006 |
260.50 |
262.00 |
236.40 |
249.80 |
-19.75 |
2,189 |
14,740 |
-470 |
May09 |
081006 |
256.65 |
256.65 |
242.75 |
250.25 |
-19.50 |
498 |
1,898 |
+65 |
Jul09 |
081006 |
251.85 |
253.00 |
249.00 |
250.75 |
-19.30 |
188 |
1,267 |
+10 |
Sep09 |
081006 |
252.90 |
253.55 |
250.25 |
251.05 |
-19.10 |
166 |
1,050 |
+17 |
Total Volume and Open Interest |
19,296 |
79,195 |
-165 |
DJIA Index(CBOT) |
Dec08 |
081006 |
10351 |
10351 |
9550 |
9964 |
-400 |
3,106 |
26,077 |
+935 |
Mar09 |
081006 |
10204 |
10204 |
9830 |
9961 |
-400 |
14 |
108 |
-4 |
Jun09 |
081006 |
9964 |
10364 |
9964 |
9964 |
-400 |
|
|
|
Sep09 |
081006 |
9974 |
10374 |
9974 |
9974 |
-400 |
|
|
|
Total Volume and Open Interest |
3,120 |
26,185 |
+931 |
E-mini DJIA Index(CBOT) |
Dec08 |
081006 |
10338 |
10338 |
9547 |
9964 |
-400 |
279,607 |
95,509 |
+532 |
Mar09 |
081006 |
10351 |
10351 |
9560 |
9961 |
-400 |
233 |
318 |
-5 |
Jun09 |
081006 |
10100 |
10100 |
9790 |
9964 |
-400 |
0 |
509 |
+0 |
Sep09 |
081006 |
9974 |
9974 |
9974 |
9974 |
-400 |
1 |
0 |
-1 |
Total Volume and Open Interest |
279,841 |
96,336 |
+526 |
S & P 500(CME) |
Dec08 |
081006 |
1104.20 |
1104.40 |
1010.00 |
1053.30 |
-55.00 |
54,401 |
578,678 |
+1,179 |
Mar09 |
081006 |
1075.50 |
1082.30 |
1011.30 |
1053.70 |
-55.60 |
482 |
4,808 |
+112 |
Jun09 |
081006 |
1053.90 |
1068.80 |
1011.80 |
1053.90 |
-55.90 |
0 |
3,027 |
+0 |
Sep09 |
081006 |
1053.90 |
1068.80 |
1011.80 |
1053.90 |
-55.90 |
5 |
759 |
+5 |
Total Volume and Open Interest |
54,888 |
587,272 |
+1,296 |
S & P 500 E-Mini(Globex) |
Dec08 |
081006 |
1103.75 |
1104.00 |
1009.00 |
1053.25 |
-55.00 |
3,191,895 |
2,616,745 |
+91,931 |
Mar09 |
081006 |
1104.75 |
1104.75 |
1009.75 |
1053.75 |
-55.50 |
6,192 |
48,326 |
+4,045 |
Total Volume and Open Interest |
3,198,091 |
2,670,043 |
+95,976 |
NASDAQ 100(CME) |
Dec08 |
081006 |
1470.00 |
1470.50 |
1342.00 |
1406.50 |
-71.00 |
3,905 |
21,900 |
-180 |
Mar09 |
081006 |
1361.00 |
1412.50 |
1361.00 |
1412.50 |
-72.30 |
0 |
44 |
+0 |
Jun09 |
081006 |
1415.50 |
1446.30 |
1415.50 |
1415.50 |
-80.80 |
0 |
5 |
+0 |
Total Volume and Open Interest |
3,905 |
21,949 |
-180 |
NASDAQ 100 E-Mini(Globex) |
Dec08 |
081006 |
1478.00 |
1480.00 |
1343.80 |
1406.50 |
-71.00 |
501,705 |
328,884 |
+8,355 |
Mar09 |
081006 |
1466.80 |
1469.80 |
1350.30 |
1412.50 |
-72.30 |
80 |
393 |
-9 |
Total Volume and Open Interest |
501,785 |
329,277 |
+8,346 |
S & P Midcap 400(CME) |
Dec08 |
081006 |
645.00 |
645.00 |
597.00 |
630.40 |
-30.10 |
311 |
4,839 |
+163 |
Mar09 |
081006 |
637.70 |
642.80 |
637.70 |
637.70 |
-30.10 |
|
|
|
Jun09 |
081006 |
642.70 |
647.80 |
642.70 |
642.70 |
-30.10 |
|
|
|
Total Volume and Open Interest |
311 |
4,839 |
+163 |
Russell 2000 E-Mini(Globex) |
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 |
081006 |
10370 |
10370 |
9920 |
10095 |
-825 |
19,737 |
63,917 |
+2,150 |
Mar09 |
081006 |
10105 |
10230 |
10105 |
10105 |
-825 |
0 |
1 |
+0 |
Total Volume and Open Interest |
19,737 |
63,918 |
+2,150 |
Nikkei 225(SGX) |
Dec08 |
081006 |
10825 |
10825 |
10405 |
10490 |
-485 |
99,564 |
219,230 |
+7,599 |
Mar09 |
081006 |
10790 |
10800 |
10430 |
10495 |
-465 |
235 |
410 |
-2 |
Jun09 |
081006 |
10415 |
10415 |
10415 |
10415 |
-465 |
1 |
168 |
+0 |
Total Volume and Open Interest |
99,803 |
222,164 |
+7,595 |
CAC 40(EURONEXT) |
Oct08 |
081006 |
3894.5 |
3917.0 |
3679.5 |
3741.5 |
-345.0 |
136,252 |
562,092 |
-5,682 |
Nov08 |
081006 |
3886.5 |
3919.5 |
3729.5 |
3742.5 |
-345.0 |
153 |
537 |
+0 |
Dec08 |
081006 |
3869.5 |
3925.0 |
3699.0 |
3746.0 |
-348.0 |
289 |
33,122 |
-192 |
Total Volume and Open Interest |
136,737 |
597,183 |
-5,852 |
Hang Seng Index(HKFE) |
Oct08 |
081006 |
17206 |
17290 |
16705 |
16720 |
-985 |
66,111 |
86,934 |
+0 |
Nov08 |
081006 |
17229 |
17260 |
16685 |
16685 |
-962 |
504 |
425 |
+0 |
Dec08 |
081006 |
17244 |
17268 |
16724 |
16730 |
-977 |
255 |
3,879 |
+0 |
Total Volume and Open Interest |
66,874 |
91,284 |
-2,797 |
DAX(EUREX) |
Dec08 |
081006 |
5607.0 |
5621.5 |
5321.5 |
5420.5 |
-426.5 |
206,953 |
177,263 |
+4,306 |
Mar09 |
081006 |
5672.5 |
5672.5 |
5373.0 |
5470.5 |
-433.5 |
547 |
9,536 |
+101 |
Jun09 |
081006 |
5702.5 |
5702.5 |
5522.0 |
5523.0 |
-441.0 |
240 |
1,437 |
+74 |
Total Volume and Open Interest |
207,740 |
188,236 |
+4,481 |
FT-SE 100(EURONEXT) |
Dec08 |
081006 |
4770.00 |
4815.00 |
4457.50 |
4625.00 |
-380.00 |
155,638 |
569,268 |
+18,467 |
Mar09 |
081006 |
4730.00 |
4780.00 |
4619.00 |
4619.00 |
-384.00 |
87 |
7,562 |
+22 |
Jun09 |
081006 |
4627.00 |
4627.00 |
4627.00 |
4627.00 |
-380.00 |
0 |
25 |
+0 |
Total Volume and Open Interest |
155,725 |
576,855 |
+18,489 |
SPI 200(SFE) |
Dec08 |
081006 |
4757.0 |
4846.0 |
4542.0 |
4566.0 |
-189.0 |
22,086 |
282,359 |
+4,643 |
Mar09 |
081006 |
4747.0 |
4747.0 |
4550.0 |
4559.0 |
-188.0 |
95 |
1,427 |
+80 |
Jun09 |
081006 |
4588.0 |
4588.0 |
4588.0 |
4588.0 |
-189.0 |
0 |
1,970 |
-180 |
Total Volume and Open Interest |
22,181 |
285,841 |
+4,543 |
GSCI(CME) |
Oct08 |
081006 |
560.50 |
566.00 |
542.50 |
544.00 |
-39.00 |
540 |
15,031 |
-89 |
Nov08 |
081006 |
545.00 |
565.00 |
545.00 |
545.00 |
-38.60 |
16 |
349 |
+16 |
Dec08 |
081006 |
551.00 |
570.00 |
551.00 |
551.00 |
-36.00 |
|
|
|
Total Volume and Open Interest |
556 |
15,380 |
-73 |
Reuters CCI(ICE) |
Nov08 |
081006 |
413.50 |
421.00 |
413.50 |
413.50 |
-19.00 |
7 |
892 |
+3 |
Jan09 |
081006 |
423.50 |
431.00 |
423.50 |
423.50 |
-18.00 |
0 |
403 |
+0 |
Feb09 |
081006 |
422.50 |
422.50 |
422.50 |
422.50 |
-18.25 |
0 |
6 |
+0 |
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. |
|
|