|
MRCI's End of Day Prices |
Daily Futures Price Listing Wed October 15, 2008 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov08 |
081015 |
894.00 |
911.00 |
846.50 |
858.00 |
-38.00 |
101,989 |
124,002 |
-6,194 |
Jan09 |
081015 |
909.00 |
926.00 |
861.00 |
872.50 |
-38.75 |
31,866 |
124,321 |
+4,919 |
Mar09 |
081015 |
923.00 |
937.00 |
873.75 |
884.25 |
-40.50 |
7,602 |
30,696 |
+407 |
May09 |
081015 |
935.00 |
938.00 |
885.00 |
894.75 |
-41.00 |
2,257 |
16,548 |
+509 |
Jul09 |
081015 |
943.00 |
957.50 |
891.75 |
902.75 |
-41.00 |
3,859 |
24,160 |
+465 |
Aug09 |
081015 |
930.75 |
946.25 |
898.25 |
906.75 |
-39.50 |
3 |
1,188 |
+0 |
Sep09 |
081015 |
937.75 |
946.00 |
898.00 |
906.00 |
-40.00 |
77 |
500 |
-16 |
Nov09 |
081015 |
945.00 |
957.75 |
896.25 |
907.50 |
-38.50 |
2,737 |
40,498 |
+8 |
Jan10 |
081015 |
915.00 |
953.00 |
915.00 |
915.00 |
-38.00 |
0 |
32 |
+0 |
Mar10 |
081015 |
921.00 |
956.00 |
921.00 |
921.00 |
-35.00 |
0 |
5 |
+0 |
May10 |
081015 |
922.00 |
958.00 |
922.00 |
922.00 |
-36.00 |
|
|
|
Jul10 |
081015 |
925.50 |
963.00 |
925.50 |
925.50 |
-37.50 |
0 |
11 |
+0 |
Total Volume and Open Interest |
150,488 |
367,120 |
+65 |
Soybean Meal(CBOT) |
Dec08 |
081015 |
247.80 |
254.40 |
238.30 |
244.50 |
-3.00 |
28,442 |
79,087 |
-581 |
Jan09 |
081015 |
250.50 |
256.20 |
241.00 |
246.80 |
-3.30 |
3,879 |
15,201 |
+90 |
Mar09 |
081015 |
255.00 |
260.50 |
245.00 |
251.00 |
-3.60 |
4,217 |
16,667 |
+423 |
May09 |
081015 |
259.70 |
263.00 |
248.50 |
254.10 |
-3.60 |
1,417 |
10,430 |
-28 |
Jul09 |
081015 |
261.00 |
267.50 |
250.90 |
256.80 |
-3.70 |
2,197 |
15,174 |
+343 |
Aug09 |
081015 |
262.50 |
266.10 |
253.40 |
257.80 |
-3.70 |
1,128 |
3,977 |
+66 |
Sep09 |
081015 |
261.50 |
264.70 |
254.50 |
257.80 |
-4.20 |
274 |
2,883 |
+91 |
Oct09 |
081015 |
267.30 |
267.30 |
254.00 |
257.50 |
-5.00 |
228 |
1,429 |
+55 |
Dec09 |
081015 |
266.60 |
275.10 |
255.20 |
260.50 |
-3.50 |
342 |
7,037 |
+43 |
Jan10 |
081015 |
282.00 |
282.00 |
259.50 |
261.50 |
-3.50 |
12 |
90 |
+9 |
Total Volume and Open Interest |
42,217 |
152,155 |
+227 |
Soybean Oil(CBOT) |
Dec08 |
081015 |
38.00 |
38.20 |
35.50 |
35.53 |
-2.47 |
52,659 |
112,118 |
-9,461 |
Jan09 |
081015 |
39.07 |
39.07 |
36.03 |
36.04 |
-2.49 |
22,494 |
53,523 |
+4,941 |
Mar09 |
081015 |
38.96 |
38.96 |
36.54 |
36.54 |
-2.50 |
5,264 |
29,210 |
+1,413 |
May09 |
081015 |
39.48 |
39.48 |
36.91 |
36.91 |
-2.50 |
879 |
15,073 |
+100 |
Jul09 |
081015 |
39.62 |
39.62 |
37.17 |
37.17 |
-2.50 |
1,091 |
22,565 |
+226 |
Aug09 |
081015 |
39.00 |
39.00 |
37.35 |
37.35 |
-2.50 |
93 |
3,281 |
+40 |
Sep09 |
081015 |
40.00 |
40.00 |
37.47 |
37.47 |
-2.50 |
110 |
2,755 |
+4 |
Oct09 |
081015 |
38.77 |
39.00 |
37.50 |
37.50 |
-2.50 |
105 |
2,480 |
+4 |
Dec09 |
081015 |
39.90 |
39.90 |
37.65 |
37.65 |
-2.50 |
236 |
17,625 |
+79 |
Jan10 |
081015 |
39.50 |
39.50 |
37.75 |
37.75 |
-2.40 |
0 |
3 |
+0 |
Total Volume and Open Interest |
82,931 |
262,738 |
-2,908 |
Canola(WCE) |
Nov08 |
081015 |
407.0 |
417.0 |
396.0 |
402.1 |
-6.8 |
8,051 |
19,505 |
-3,245 |
Jan09 |
081015 |
419.3 |
426.1 |
405.5 |
412.2 |
-5.7 |
4,711 |
53,268 |
+2,252 |
Mar09 |
081015 |
428.0 |
428.0 |
414.9 |
421.7 |
-5.3 |
583 |
6,424 |
+280 |
May09 |
081015 |
435.9 |
435.9 |
424.1 |
430.5 |
-5.4 |
58 |
3,483 |
+35 |
Jul09 |
081015 |
438.0 |
439.0 |
432.2 |
438.6 |
-5.6 |
125 |
3,277 |
+55 |
Total Volume and Open Interest |
13,554 |
91,033 |
-620 |
Corn(CBOT) |
Dec08 |
081015 |
412.00 |
416.00 |
384.75 |
388.00 |
-23.25 |
99,419 |
464,177 |
-5,022 |
Mar09 |
081015 |
429.25 |
433.00 |
402.25 |
405.50 |
-23.50 |
21,744 |
200,861 |
+2,371 |
May09 |
081015 |
444.75 |
444.75 |
414.25 |
417.00 |
-23.75 |
4,965 |
51,792 |
+860 |
Jul09 |
081015 |
452.00 |
453.50 |
425.00 |
427.75 |
-24.00 |
8,223 |
108,182 |
+1,571 |
Sep09 |
081015 |
460.00 |
460.00 |
434.00 |
436.25 |
-23.50 |
735 |
21,309 |
+118 |
Dec09 |
081015 |
466.25 |
470.50 |
440.50 |
444.50 |
-22.50 |
7,093 |
111,941 |
-338 |
Mar10 |
081015 |
478.00 |
478.00 |
455.75 |
459.50 |
-21.00 |
70 |
8,441 |
+20 |
May10 |
081015 |
485.00 |
486.00 |
465.00 |
465.00 |
-21.00 |
23 |
428 |
+15 |
Jul10 |
081015 |
489.00 |
489.00 |
465.00 |
469.50 |
-21.50 |
121 |
2,136 |
+65 |
Total Volume and Open Interest |
143,625 |
996,521 |
-356 |
Wheat(CBOT) |
Dec08 |
081015 |
573.25 |
579.75 |
554.00 |
555.75 |
-17.25 |
28,670 |
154,895 |
-1,427 |
Mar09 |
081015 |
595.75 |
598.50 |
574.50 |
576.00 |
-17.75 |
3,643 |
53,331 |
+386 |
May09 |
081015 |
609.25 |
612.00 |
589.75 |
589.75 |
-17.75 |
1,178 |
5,874 |
+85 |
Jul09 |
081015 |
620.00 |
625.00 |
601.00 |
602.50 |
-18.25 |
2,384 |
38,408 |
-351 |
Sep09 |
081015 |
632.75 |
641.25 |
618.25 |
619.50 |
-18.25 |
131 |
2,637 |
+26 |
Dec09 |
081015 |
661.00 |
663.25 |
640.00 |
641.00 |
-18.25 |
882 |
15,154 |
-202 |
Total Volume and Open Interest |
36,978 |
276,578 |
-1,480 |
Wheat(KCBT) |
Dec08 |
081015 |
614.00 |
619.25 |
589.00 |
590.00 |
-23.00 |
7,342 |
48,133 |
-1,035 |
Mar09 |
081015 |
632.00 |
636.50 |
606.00 |
607.50 |
-24.00 |
1,480 |
16,103 |
+227 |
May09 |
081015 |
644.50 |
646.75 |
620.50 |
620.50 |
-24.00 |
246 |
4,839 |
+31 |
Jul09 |
081015 |
651.00 |
652.00 |
626.00 |
626.00 |
-22.50 |
622 |
13,910 |
-94 |
Sep09 |
081015 |
661.00 |
666.00 |
639.00 |
639.00 |
-22.50 |
44 |
2,381 |
-9 |
Dec09 |
081015 |
684.50 |
684.50 |
657.50 |
657.50 |
-22.50 |
85 |
2,610 |
+0 |
Total Volume and Open Interest |
9,838 |
89,517 |
-876 |
Wheat(MGE) |
Dec08 |
081015 |
654.25 |
658.00 |
636.00 |
638.50 |
-15.25 |
2,996 |
13,491 |
-145 |
Mar09 |
081015 |
664.50 |
668.00 |
642.25 |
643.50 |
-21.00 |
2,234 |
12,030 |
+562 |
May09 |
081015 |
667.75 |
667.75 |
650.50 |
654.50 |
-19.75 |
931 |
4,469 |
+227 |
Jul09 |
081015 |
672.00 |
677.00 |
657.25 |
659.25 |
-22.75 |
301 |
1,350 |
+78 |
Sep09 |
081015 |
687.25 |
689.00 |
660.00 |
662.75 |
-21.50 |
165 |
2,783 |
+32 |
Total Volume and Open Interest |
6,784 |
35,817 |
+768 |
Oats(CBOT) |
Dec08 |
081015 |
294.75 |
294.75 |
283.25 |
284.00 |
-8.00 |
908 |
8,960 |
+227 |
Mar09 |
081015 |
304.25 |
309.00 |
300.50 |
300.50 |
-8.50 |
36 |
2,806 |
-16 |
May09 |
081015 |
317.00 |
320.50 |
312.00 |
312.00 |
-8.50 |
28 |
1,724 |
-3 |
Jul09 |
081015 |
327.00 |
332.00 |
323.50 |
323.50 |
-8.50 |
0 |
398 |
+0 |
Total Volume and Open Interest |
1,118 |
15,633 |
+211 |
Rough Rice(CBOT) |
Nov08 |
081015 |
15.66 |
15.89 |
15.31 |
15.35 |
-0.45 |
753 |
3,494 |
-526 |
Jan09 |
081015 |
16.09 |
16.16 |
15.64 |
15.68 |
-0.45 |
290 |
3,070 |
+79 |
Mar09 |
081015 |
16.42 |
16.43 |
15.97 |
16.00 |
-0.45 |
243 |
861 |
+64 |
May09 |
081015 |
16.33 |
16.79 |
16.33 |
16.33 |
-0.46 |
133 |
453 |
+54 |
Total Volume and Open Interest |
1,433 |
8,053 |
-324 |
Live Cattle(CME) |
Oct08 |
081015 |
91.330 |
91.350 |
88.850 |
89.230 |
-2.305 |
4,428 |
12,262 |
-785 |
Dec08 |
081015 |
93.180 |
93.300 |
90.350 |
90.830 |
-2.520 |
15,576 |
119,046 |
-2,153 |
Feb09 |
081015 |
93.730 |
93.800 |
90.900 |
91.580 |
-2.320 |
6,135 |
54,080 |
-655 |
Apr09 |
081015 |
94.535 |
94.635 |
91.635 |
92.350 |
-2.285 |
3,867 |
25,701 |
+753 |
Jun09 |
081015 |
91.300 |
91.535 |
88.635 |
89.785 |
-1.750 |
809 |
14,104 |
+75 |
Aug09 |
081015 |
90.285 |
91.600 |
90.200 |
90.550 |
-1.680 |
1,420 |
3,745 |
+773 |
Total Volume and Open Interest |
32,648 |
231,309 |
-1,970 |
Feeder Cattle(CME) |
Oct08 |
081015 |
96.930 |
97.000 |
95.550 |
96.400 |
-0.800 |
303 |
2,633 |
-98 |
Nov08 |
081015 |
97.050 |
97.900 |
94.750 |
95.830 |
-1.220 |
2,152 |
7,181 |
-495 |
Jan09 |
081015 |
97.500 |
98.230 |
94.700 |
95.635 |
-1.715 |
1,199 |
10,918 |
+154 |
Mar09 |
081015 |
98.250 |
98.250 |
96.430 |
97.080 |
-1.870 |
82 |
1,308 |
+18 |
Apr09 |
081015 |
97.635 |
99.000 |
97.400 |
97.800 |
-1.450 |
10 |
543 |
-4 |
May09 |
081015 |
99.000 |
99.000 |
98.450 |
98.750 |
-1.250 |
69 |
699 |
+4 |
Aug09 |
081015 |
100.885 |
100.885 |
100.000 |
100.200 |
-1.900 |
12 |
146 |
+0 |
Total Volume and Open Interest |
3,827 |
23,453 |
-421 |
Lean Hogs(CME) |
Dec08 |
081015 |
59.900 |
60.000 |
57.850 |
58.075 |
-2.425 |
12,044 |
85,085 |
+39 |
Feb09 |
081015 |
66.350 |
66.350 |
63.430 |
64.000 |
-2.430 |
5,087 |
32,972 |
-170 |
Apr09 |
081015 |
72.050 |
72.050 |
69.580 |
69.885 |
-2.695 |
1,797 |
25,990 |
+273 |
May09 |
081015 |
76.350 |
77.700 |
76.300 |
76.300 |
-3.000 |
25 |
1,125 |
+17 |
Jun09 |
081015 |
80.400 |
81.200 |
78.850 |
78.850 |
-3.000 |
804 |
16,451 |
+307 |
Jul09 |
081015 |
80.450 |
80.450 |
77.250 |
77.250 |
-3.000 |
227 |
2,156 |
+149 |
Aug09 |
081015 |
77.135 |
77.200 |
74.700 |
74.700 |
-3.000 |
296 |
1,858 |
+185 |
Oct09 |
081015 |
68.100 |
70.550 |
68.100 |
68.580 |
-2.520 |
104 |
821 |
+60 |
Total Volume and Open Interest |
20,477 |
166,890 |
-6,913 |
Class III Milk(CME) |
Oct08 |
081015 |
16.96 |
16.98 |
16.90 |
16.90 |
unch |
43 |
4,223 |
-13 |
Nov08 |
081015 |
16.00 |
16.00 |
15.85 |
15.95 |
+0.05 |
61 |
4,826 |
-11 |
Dec08 |
081015 |
15.54 |
15.58 |
15.44 |
15.45 |
-0.05 |
148 |
4,984 |
+33 |
Jan09 |
081015 |
15.18 |
15.25 |
15.10 |
15.19 |
-0.06 |
48 |
3,041 |
+17 |
Feb09 |
081015 |
15.18 |
15.24 |
15.12 |
15.18 |
-0.06 |
214 |
2,631 |
+56 |
Total Volume and Open Interest |
939 |
36,078 |
+275 |
Cocoa(ICE) |
Dec08 |
081015 |
2307 |
2307 |
2190 |
2201 |
-106 |
3,871 |
49,806 |
+4 |
Mar09 |
081015 |
2335 |
2335 |
2222 |
2232 |
-104 |
978 |
31,347 |
+316 |
May09 |
081015 |
2294 |
2341 |
2244 |
2253 |
-104 |
259 |
14,787 |
+182 |
Jul09 |
081015 |
2312 |
2361 |
2270 |
2270 |
-101 |
106 |
6,079 |
+12 |
Sep09 |
081015 |
2325 |
2367 |
2286 |
2286 |
-98 |
7 |
2,870 |
-2 |
Dec09 |
081015 |
2373 |
2373 |
2292 |
2292 |
-102 |
57 |
6,820 |
-3 |
Mar10 |
081015 |
2372 |
2372 |
2292 |
2292 |
-99 |
5 |
2,248 |
+4 |
Total Volume and Open Interest |
5,283 |
115,774 |
+513 |
Coffee "C"(ICE) |
Dec08 |
081015 |
118.75 |
118.75 |
112.20 |
113.25 |
-5.70 |
9,310 |
77,773 |
+66 |
Mar09 |
081015 |
123.00 |
123.80 |
117.10 |
118.15 |
-5.65 |
2,931 |
30,722 |
+227 |
May09 |
081015 |
126.15 |
126.15 |
120.15 |
121.25 |
-5.55 |
458 |
14,212 |
+185 |
Jul09 |
081015 |
127.50 |
127.50 |
123.45 |
124.05 |
-5.50 |
72 |
3,593 |
-3 |
Sep09 |
081015 |
129.45 |
129.50 |
126.15 |
126.60 |
-5.40 |
5 |
1,960 |
+3 |
Dec09 |
081015 |
132.50 |
132.50 |
129.90 |
129.90 |
-5.40 |
63 |
2,545 |
+28 |
Total Volume and Open Interest |
12,911 |
132,198 |
+531 |
Orange Juice(ICE) |
Nov08 |
081015 |
80.45 |
81.45 |
78.50 |
79.20 |
-1.85 |
1,722 |
13,297 |
-882 |
Jan09 |
081015 |
84.70 |
85.30 |
82.40 |
82.95 |
-2.00 |
1,155 |
10,807 |
+796 |
Mar09 |
081015 |
86.75 |
87.10 |
86.40 |
86.85 |
-1.85 |
237 |
5,788 |
+92 |
May09 |
081015 |
91.60 |
91.60 |
90.20 |
90.85 |
-1.45 |
43 |
1,558 |
+25 |
Jul09 |
081015 |
94.10 |
94.55 |
94.10 |
94.55 |
-1.35 |
0 |
405 |
+0 |
Sep09 |
081015 |
98.45 |
98.45 |
98.45 |
98.45 |
-0.45 |
0 |
102 |
+0 |
Total Volume and Open Interest |
3,157 |
32,293 |
+31 |
Sugar #11(ICE) |
Mar09 |
081015 |
11.75 |
11.75 |
11.16 |
11.18 |
-0.53 |
45,325 |
311,089 |
+382 |
May09 |
081015 |
11.91 |
11.94 |
11.40 |
11.41 |
-0.53 |
8,753 |
96,462 |
+2,410 |
Jul09 |
081015 |
12.00 |
12.00 |
11.48 |
11.49 |
-0.53 |
6,502 |
105,485 |
+1,169 |
Oct09 |
081015 |
12.34 |
12.34 |
11.88 |
11.88 |
-0.53 |
2,493 |
67,096 |
-555 |
Mar10 |
081015 |
12.84 |
12.88 |
12.38 |
12.38 |
-0.53 |
1,754 |
45,979 |
+128 |
Total Volume and Open Interest |
66,527 |
674,397 |
+3,418 |
London Cocoa(LCE) |
Dec08 |
081015 |
1362 |
1365 |
1309 |
1309 |
-61 |
2,950 |
77,828 |
-931 |
Mar09 |
081015 |
1393 |
1397 |
1341 |
1341 |
-60 |
2,021 |
64,545 |
-650 |
May09 |
081015 |
1401 |
1403 |
1353 |
1353 |
-57 |
156 |
27,253 |
+46 |
Jul09 |
081015 |
1413 |
1413 |
1364 |
1364 |
-56 |
679 |
9,307 |
+675 |
Sep09 |
081015 |
1407 |
1407 |
1376 |
1376 |
-54 |
3 |
6,517 |
+0 |
Dec09 |
081015 |
1420 |
1420 |
1389 |
1389 |
-49 |
4 |
2,816 |
+4 |
Mar10 |
081015 |
1398 |
1398 |
1398 |
1398 |
-47 |
0 |
257 |
+0 |
Total Volume and Open Interest |
10,450 |
195,397 |
-30 |
London Sugar(LCE) |
Dec08 |
081015 |
331.70 |
335.10 |
326.60 |
326.60 |
-10.50 |
2,423 |
15,579 |
-847 |
Mar09 |
081015 |
340.20 |
342.30 |
333.00 |
333.10 |
-12.40 |
2,949 |
23,158 |
-259 |
May09 |
081015 |
344.00 |
345.50 |
337.30 |
337.30 |
-11.80 |
619 |
6,914 |
-21 |
Aug09 |
081015 |
347.60 |
348.00 |
341.40 |
341.40 |
-11.70 |
385 |
5,971 |
+55 |
Oct09 |
081015 |
351.70 |
351.70 |
347.30 |
347.30 |
-10.70 |
67 |
3,070 |
+61 |
Total Volume and Open Interest |
6,443 |
55,695 |
-1,011 |
Cotton(ICE) |
Dec08 |
081015 |
50.20 |
50.87 |
47.40 |
47.54 |
-2.63 |
9,655 |
105,434 |
-1,043 |
Mar09 |
081015 |
55.26 |
55.30 |
51.81 |
51.88 |
-2.71 |
2,018 |
39,369 |
+353 |
May09 |
081015 |
56.30 |
56.30 |
53.63 |
53.63 |
-2.81 |
202 |
7,329 |
-15 |
Jul09 |
081015 |
58.02 |
58.12 |
55.39 |
55.39 |
-2.97 |
132 |
10,989 |
-273 |
Oct09 |
081015 |
58.02 |
58.02 |
58.02 |
58.02 |
-3.00 |
0 |
118 |
+0 |
Dec09 |
081015 |
62.02 |
62.02 |
59.58 |
59.58 |
-2.59 |
120 |
9,923 |
+31 |
Total Volume and Open Interest |
12,160 |
175,560 |
-924 |
Lumber(CME) |
Nov08 |
081015 |
192.2 |
194.1 |
190.3 |
190.5 |
-4.5 |
459 |
3,058 |
-159 |
Jan09 |
081015 |
207.0 |
209.0 |
204.0 |
204.5 |
-3.9 |
648 |
4,824 |
-283 |
Mar09 |
081015 |
215.0 |
221.0 |
215.0 |
217.7 |
-4.0 |
282 |
848 |
+61 |
May09 |
081015 |
233.1 |
235.9 |
230.3 |
235.5 |
-2.1 |
24 |
239 |
+6 |
Total Volume and Open Interest |
1,422 |
9,087 |
-373 |
Crude Oil(NYM) |
Nov08 |
081015 |
78.75 |
79.17 |
73.55 |
74.54 |
-4.09 |
266,143 |
106,920 |
-10,710 |
Dec08 |
081015 |
79.33 |
79.54 |
73.91 |
74.88 |
-4.07 |
169,686 |
311,106 |
+6,401 |
Jan09 |
081015 |
79.90 |
79.90 |
74.34 |
75.24 |
-4.09 |
38,978 |
84,383 |
+2,196 |
Feb09 |
081015 |
80.13 |
80.13 |
75.13 |
75.71 |
-4.07 |
14,202 |
32,238 |
-1,020 |
Mar09 |
081015 |
80.33 |
80.40 |
75.30 |
76.19 |
-4.02 |
8,303 |
31,785 |
-362 |
Apr09 |
081015 |
80.88 |
80.94 |
76.67 |
76.67 |
-3.97 |
2,804 |
20,941 |
-118 |
May09 |
081015 |
80.05 |
80.05 |
77.15 |
77.15 |
-3.93 |
2,632 |
16,145 |
-1,445 |
Jun09 |
081015 |
78.95 |
79.12 |
77.35 |
77.63 |
-3.88 |
15,291 |
70,481 |
+1,894 |
Jul09 |
081015 |
78.31 |
78.31 |
78.09 |
78.09 |
-3.85 |
1,772 |
18,559 |
+310 |
Aug09 |
081015 |
78.53 |
78.53 |
78.53 |
78.53 |
-3.82 |
786 |
10,362 |
+46 |
Sep09 |
081015 |
78.96 |
78.96 |
78.96 |
78.96 |
-3.79 |
1,356 |
15,026 |
+390 |
Oct09 |
081015 |
79.39 |
79.39 |
79.39 |
79.39 |
-3.76 |
897 |
8,635 |
-10 |
Nov09 |
081015 |
80.22 |
80.22 |
79.80 |
79.80 |
-3.73 |
685 |
6,148 |
+122 |
Dec09 |
081015 |
83.81 |
83.81 |
79.79 |
80.22 |
-3.69 |
15,405 |
92,928 |
-193 |
Jan10 |
081015 |
80.91 |
80.91 |
80.61 |
80.61 |
-3.64 |
485 |
12,316 |
+395 |
Feb10 |
081015 |
81.50 |
81.50 |
80.98 |
80.98 |
-3.60 |
453 |
5,044 |
+47 |
Total Volume and Open Interest |
551,302 |
1,090,251 |
-1,636 |
e-miNY Crude Oil(NYM) |
Oct08 |
080919 |
98.050 |
104.800 |
97.300 |
104.550 |
+6.675 |
17,616 |
6,258 |
-1,680 |
Nov08 |
081015 |
78.725 |
79.150 |
73.550 |
74.550 |
-4.075 |
17,958 |
8,135 |
+16 |
Dec08 |
081015 |
79.125 |
79.575 |
73.900 |
74.875 |
-4.075 |
2,006 |
4,045 |
+106 |
Jan09 |
081015 |
79.325 |
79.525 |
74.500 |
75.250 |
-4.075 |
80 |
699 |
+36 |
Feb09 |
081015 |
75.700 |
75.700 |
75.700 |
75.700 |
-4.075 |
1 |
361 |
-1 |
Mar09 |
081015 |
77.800 |
77.800 |
76.200 |
76.200 |
-4.000 |
1 |
7 |
-1 |
Apr09 |
081015 |
79.900 |
80.600 |
76.675 |
76.675 |
-3.975 |
|
|
|
May09 |
081015 |
77.150 |
77.150 |
77.150 |
77.150 |
-3.925 |
|
|
|
Jun09 |
081015 |
77.625 |
77.625 |
77.625 |
77.625 |
-3.875 |
0 |
1 |
+0 |
Jul09 |
081015 |
78.100 |
78.100 |
78.100 |
78.100 |
-3.850 |
|
|
|
Total Volume and Open Interest |
20,046 |
13,336 |
+156 |
Heating Oil(NYM) |
Nov08 |
081015 |
227.50 |
229.08 |
216.50 |
219.05 |
-6.92 |
28,737 |
29,391 |
-1,550 |
Dec08 |
081015 |
231.35 |
231.77 |
219.85 |
221.70 |
-7.12 |
15,225 |
46,618 |
+1,190 |
Jan09 |
081015 |
234.00 |
235.36 |
223.15 |
225.15 |
-7.37 |
7,468 |
32,579 |
+303 |
Feb09 |
081015 |
235.04 |
236.68 |
226.19 |
227.45 |
-7.62 |
1,648 |
14,409 |
+342 |
Mar09 |
081015 |
231.16 |
232.78 |
227.05 |
228.75 |
-7.87 |
1,319 |
13,040 |
+74 |
Apr09 |
081015 |
231.77 |
233.28 |
227.98 |
229.10 |
-8.02 |
813 |
5,943 |
+75 |
May09 |
081015 |
232.75 |
232.75 |
228.50 |
229.60 |
-8.02 |
667 |
6,213 |
+154 |
Jun09 |
081015 |
236.50 |
236.50 |
229.00 |
230.60 |
-8.02 |
2,257 |
19,073 |
-176 |
Jul09 |
081015 |
233.92 |
235.35 |
231.00 |
232.40 |
-7.97 |
223 |
3,464 |
+64 |
Aug09 |
081015 |
236.55 |
237.60 |
233.85 |
234.50 |
-7.92 |
109 |
2,512 |
-14 |
Sep09 |
081015 |
238.11 |
239.50 |
236.00 |
236.95 |
-7.87 |
112 |
3,398 |
+21 |
Oct09 |
081015 |
243.00 |
246.50 |
239.25 |
239.25 |
-7.82 |
67 |
1,223 |
+18 |
Total Volume and Open Interest |
59,930 |
212,748 |
+236 |
Gasoline(NYMEX) |
Nov08 |
081015 |
188.86 |
189.65 |
175.07 |
178.22 |
-10.26 |
36,230 |
34,281 |
-1,734 |
Dec08 |
081015 |
188.50 |
188.50 |
173.85 |
176.12 |
-11.31 |
21,840 |
55,741 |
+4,575 |
Jan09 |
081015 |
188.80 |
189.85 |
174.57 |
177.72 |
-11.41 |
7,836 |
21,141 |
+178 |
Feb09 |
081015 |
184.42 |
185.06 |
179.97 |
179.97 |
-11.36 |
2,104 |
7,328 |
+195 |
Mar09 |
081015 |
190.00 |
190.00 |
182.25 |
182.47 |
-11.41 |
1,184 |
6,786 |
-190 |
Apr09 |
081015 |
203.07 |
203.07 |
198.00 |
198.02 |
-11.41 |
736 |
10,289 |
-79 |
May09 |
081015 |
202.35 |
202.35 |
199.22 |
199.22 |
-11.41 |
457 |
4,898 |
+12 |
Jun09 |
081015 |
204.25 |
204.55 |
199.87 |
199.87 |
-11.31 |
939 |
5,287 |
-163 |
Jul09 |
081015 |
201.05 |
201.05 |
199.82 |
199.82 |
-11.21 |
82 |
1,207 |
-2 |
Aug09 |
081015 |
201.00 |
201.00 |
199.22 |
199.22 |
-11.11 |
51 |
1,245 |
+15 |
Total Volume and Open Interest |
71,512 |
162,328 |
+2,799 |
e-miNY RBOB Gasoline(NYM) |
Nov08 |
081015 |
178.22 |
178.22 |
178.22 |
178.22 |
-10.26 |
|
|
|
Dec08 |
081015 |
176.12 |
176.12 |
176.12 |
176.12 |
-11.31 |
|
|
|
Jan09 |
081015 |
177.72 |
177.72 |
177.72 |
177.72 |
-11.41 |
|
|
|
Feb09 |
081015 |
179.97 |
179.97 |
179.97 |
179.97 |
-11.36 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Nov08 |
081015 |
6.740 |
6.754 |
6.529 |
6.592 |
-0.135 |
55,998 |
74,720 |
-6,158 |
Dec08 |
081015 |
7.056 |
7.070 |
6.815 |
6.879 |
-0.170 |
23,077 |
88,001 |
+1,377 |
Jan09 |
081015 |
7.300 |
7.305 |
7.069 |
7.136 |
-0.188 |
15,426 |
113,134 |
+859 |
Feb09 |
081015 |
7.350 |
7.350 |
7.151 |
7.191 |
-0.183 |
3,737 |
41,536 |
+779 |
Mar09 |
081015 |
7.189 |
7.190 |
7.030 |
7.086 |
-0.183 |
9,285 |
76,122 |
-123 |
Apr09 |
081015 |
7.080 |
7.094 |
6.940 |
6.961 |
-0.183 |
6,885 |
68,446 |
+952 |
May09 |
081015 |
7.134 |
7.134 |
6.990 |
7.003 |
-0.181 |
2,304 |
48,354 |
+239 |
Jun09 |
081015 |
7.252 |
7.252 |
7.090 |
7.111 |
-0.183 |
752 |
21,658 |
-20 |
Jul09 |
081015 |
7.320 |
7.335 |
7.228 |
7.234 |
-0.185 |
1,033 |
20,208 |
-315 |
Aug09 |
081015 |
7.449 |
7.463 |
7.320 |
7.326 |
-0.185 |
312 |
19,129 |
+72 |
Sep09 |
081015 |
7.494 |
7.494 |
7.356 |
7.356 |
-0.185 |
406 |
17,188 |
+89 |
Oct09 |
081015 |
7.565 |
7.577 |
7.400 |
7.436 |
-0.183 |
1,347 |
32,322 |
-55 |
Nov09 |
081015 |
7.890 |
7.890 |
7.725 |
7.751 |
-0.178 |
537 |
16,815 |
+47 |
Dec09 |
081015 |
8.205 |
8.210 |
8.073 |
8.106 |
-0.173 |
1,245 |
24,948 |
-43 |
Jan10 |
081015 |
8.438 |
8.440 |
8.300 |
8.331 |
-0.173 |
1,511 |
17,047 |
+86 |
Feb10 |
081015 |
8.430 |
8.430 |
8.330 |
8.331 |
-0.173 |
285 |
8,863 |
+239 |
Total Volume and Open Interest |
125,249 |
889,276 |
-1,559 |
Brent Crude Oil(ICE) |
Nov08 |
081015 |
74.30 |
75.04 |
69.97 |
70.80 |
-3.73 |
71,463 |
26,542 |
-6,751 |
Dec08 |
081015 |
75.95 |
76.98 |
71.64 |
72.58 |
-3.80 |
114,848 |
116,016 |
+2,903 |
Jan09 |
081015 |
78.06 |
78.66 |
73.39 |
74.32 |
-3.80 |
49,968 |
91,794 |
-1,388 |
Feb09 |
081015 |
79.76 |
79.96 |
75.36 |
75.78 |
-3.77 |
18,341 |
37,518 |
-849 |
Mar09 |
081015 |
81.10 |
81.15 |
76.60 |
77.01 |
-3.72 |
7,677 |
23,633 |
+283 |
Apr09 |
081015 |
82.03 |
82.03 |
77.60 |
78.02 |
-3.67 |
3,709 |
17,040 |
-1,671 |
May09 |
081015 |
82.76 |
82.77 |
78.49 |
78.85 |
-3.62 |
4,566 |
14,995 |
+475 |
Jun09 |
081015 |
83.40 |
83.44 |
79.16 |
79.55 |
-3.58 |
9,108 |
34,248 |
+767 |
Jul09 |
081015 |
84.10 |
84.10 |
80.09 |
80.26 |
-3.56 |
2,585 |
11,196 |
+762 |
Aug09 |
081015 |
80.94 |
80.94 |
80.94 |
80.94 |
-3.53 |
1,005 |
7,974 |
+391 |
Sep09 |
081015 |
81.49 |
81.49 |
81.49 |
81.49 |
-3.50 |
359 |
7,480 |
+58 |
Oct09 |
081015 |
81.92 |
81.92 |
81.92 |
81.92 |
-3.48 |
1,045 |
5,251 |
+4 |
Nov09 |
081015 |
82.33 |
82.33 |
82.33 |
82.33 |
-3.47 |
2,091 |
7,224 |
+132 |
Dec09 |
081015 |
86.50 |
86.60 |
82.40 |
82.75 |
-3.43 |
8,276 |
58,560 |
-82 |
Total Volume and Open Interest |
298,398 |
538,157 |
-4,302 |
Gas Oil(ICE) |
Nov08 |
081015 |
724.75 |
738.75 |
696.75 |
704.75 |
-39.50 |
54,011 |
63,731 |
-4,841 |
Dec08 |
081015 |
730.25 |
743.25 |
700.50 |
709.25 |
-40.50 |
37,653 |
63,210 |
+854 |
Jan09 |
081015 |
740.75 |
752.50 |
709.50 |
718.75 |
-41.00 |
12,864 |
44,354 |
+2,412 |
Feb09 |
081015 |
750.50 |
761.25 |
722.00 |
728.00 |
-41.25 |
5,006 |
21,551 |
+858 |
Mar09 |
081015 |
758.50 |
768.75 |
729.75 |
735.25 |
-41.75 |
3,077 |
13,805 |
+543 |
Apr09 |
081015 |
772.00 |
772.00 |
736.00 |
741.50 |
-41.75 |
1,620 |
12,671 |
+292 |
May09 |
081015 |
777.00 |
778.25 |
747.75 |
747.75 |
-42.00 |
966 |
13,726 |
+267 |
Jun09 |
081015 |
783.50 |
787.50 |
754.25 |
754.25 |
-42.25 |
2,785 |
35,084 |
+4,072 |
Jul09 |
081015 |
794.00 |
794.00 |
763.75 |
763.75 |
-42.00 |
995 |
7,749 |
+225 |
Aug09 |
081015 |
803.00 |
803.00 |
773.25 |
773.25 |
-41.75 |
703 |
6,813 |
+186 |
Total Volume and Open Interest |
116,034 |
353,826 |
+10,655 |
Ethanol(CBOT) |
Oct08 |
081003 |
1.990 |
1.990 |
1.990 |
1.990 |
-0.010 |
0 |
73 |
+0 |
Nov08 |
081015 |
1.701 |
1.705 |
1.700 |
1.702 |
-0.089 |
74 |
313 |
-41 |
Dec08 |
081015 |
1.690 |
1.700 |
1.690 |
1.697 |
-0.084 |
14 |
373 |
+3 |
Jan09 |
081015 |
1.700 |
1.710 |
1.690 |
1.695 |
-0.103 |
0 |
294 |
-3 |
Feb09 |
081015 |
1.690 |
1.690 |
1.690 |
1.690 |
-0.101 |
1 |
234 |
-1 |
Mar09 |
081015 |
1.722 |
1.722 |
1.722 |
1.722 |
-0.078 |
0 |
202 |
-5 |
Apr09 |
081015 |
1.725 |
1.725 |
1.710 |
1.710 |
-0.084 |
6 |
208 |
-1 |
May09 |
081015 |
1.725 |
1.725 |
1.706 |
1.706 |
-0.084 |
6 |
163 |
+1 |
Total Volume and Open Interest |
140 |
2,798 |
-30 |
WTI Crude Oil(ICE) |
Nov08 |
081015 |
78.33 |
79.10 |
73.48 |
74.54 |
-4.09 |
69,799 |
49,196 |
-4,073 |
Dec08 |
081015 |
78.70 |
79.52 |
73.84 |
74.88 |
-4.07 |
65,169 |
117,600 |
-1,879 |
Jan09 |
081015 |
79.43 |
79.76 |
74.36 |
75.24 |
-4.09 |
18,751 |
39,408 |
+4,248 |
Feb09 |
081015 |
79.37 |
79.37 |
74.86 |
75.71 |
-4.07 |
5,450 |
21,133 |
+1,288 |
Mar09 |
081015 |
77.52 |
77.87 |
75.37 |
76.19 |
-4.02 |
1,815 |
12,254 |
+266 |
Apr09 |
081015 |
77.98 |
78.06 |
75.94 |
76.67 |
-3.97 |
1,556 |
9,157 |
+86 |
May09 |
081015 |
78.44 |
78.53 |
76.50 |
77.15 |
-3.93 |
1,521 |
4,978 |
-1,027 |
Jun09 |
081015 |
78.89 |
79.35 |
77.05 |
77.63 |
-3.88 |
3,485 |
36,510 |
+1,621 |
Jul09 |
081015 |
78.80 |
78.80 |
78.09 |
78.09 |
-3.85 |
756 |
3,601 |
+39 |
Aug09 |
081015 |
81.91 |
81.91 |
78.53 |
78.53 |
-3.82 |
184 |
2,047 |
-18 |
Sep09 |
081015 |
78.96 |
78.96 |
78.96 |
78.96 |
-3.79 |
62 |
6,370 |
+251 |
Oct09 |
081015 |
79.39 |
79.39 |
79.39 |
79.39 |
-3.76 |
4 |
1,480 |
+3 |
Nov09 |
081015 |
79.80 |
79.80 |
79.80 |
79.80 |
-3.73 |
55 |
5,103 |
+3 |
Dec09 |
081015 |
83.15 |
83.15 |
79.79 |
80.22 |
-3.69 |
5,501 |
76,105 |
+895 |
Jan10 |
081015 |
80.61 |
80.61 |
80.61 |
80.61 |
-3.64 |
0 |
4,705 |
+0 |
Feb10 |
081015 |
80.98 |
80.98 |
80.98 |
80.98 |
-3.60 |
0 |
3,093 |
+0 |
Total Volume and Open Interest |
177,320 |
503,543 |
+2,294 |
US Dollar Index(ICE) |
Dec08 |
081015 |
81.940 |
82.900 |
81.400 |
82.345 |
+0.705 |
4,914 |
44,190 |
+710 |
Mar09 |
081015 |
81.665 |
82.760 |
81.665 |
82.560 |
+0.690 |
8 |
2,236 |
-2 |
Jun09 |
081015 |
82.835 |
82.835 |
82.835 |
82.835 |
+0.715 |
0 |
179 |
+0 |
Total Volume and Open Interest |
4,922 |
46,605 |
+708 |
Australian Dollar(CME) |
Dec08 |
081015 |
69.91 |
70.60 |
65.66 |
67.11 |
-2.32 |
38,450 |
46,605 |
+46,605 |
Mar09 |
081015 |
69.00 |
70.27 |
66.00 |
66.94 |
-2.22 |
20 |
744 |
+744 |
Jun09 |
081015 |
66.67 |
69.67 |
66.67 |
66.67 |
-2.22 |
0 |
4 |
+4 |
Total Volume and Open Interest |
38,470 |
47,384 |
+47,384 |
British Pound(CME) |
Dec08 |
081015 |
173.70 |
175.70 |
172.35 |
172.89 |
-1.16 |
65,962 |
98,274 |
+98,274 |
Mar09 |
081015 |
174.64 |
175.05 |
171.93 |
172.30 |
-1.15 |
490 |
1,911 |
+1,911 |
Jun09 |
081015 |
171.65 |
174.21 |
171.60 |
171.65 |
-1.15 |
0 |
885 |
+885 |
Total Volume and Open Interest |
66,452 |
101,075 |
+101,075 |
Canadian Dollar(CME) |
Dec08 |
081015 |
86.30 |
86.90 |
84.11 |
84.40 |
-1.90 |
39,928 |
91,423 |
+91,423 |
Mar09 |
081015 |
86.88 |
86.92 |
84.50 |
84.59 |
-1.85 |
611 |
3,186 |
+3,186 |
Jun09 |
081015 |
86.00 |
86.73 |
84.26 |
84.68 |
-1.85 |
35 |
1,545 |
+1,545 |
Sep09 |
081015 |
84.61 |
86.54 |
84.61 |
84.69 |
-1.85 |
0 |
1,640 |
+1,640 |
Total Volume and Open Interest |
40,586 |
98,264 |
+98,264 |
Japanese Yen(CME) |
Dec08 |
081015 |
98.45 |
100.68 |
98.39 |
99.79 |
+0.97 |
141,568 |
128,108 |
+128,108 |
Mar09 |
081015 |
99.70 |
101.13 |
99.45 |
100.50 |
+0.90 |
21 |
1,297 |
+1,297 |
Jun09 |
081015 |
100.97 |
101.58 |
99.95 |
100.97 |
+0.90 |
1 |
3,484 |
+3,484 |
Total Volume and Open Interest |
141,590 |
132,893 |
+132,893 |
Swiss Franc(CME) |
Dec08 |
081015 |
88.16 |
88.70 |
87.84 |
88.24 |
-0.15 |
34,799 |
37,542 |
+37,542 |
Mar09 |
081015 |
88.60 |
88.73 |
88.32 |
88.40 |
-0.15 |
5 |
401 |
+401 |
Jun09 |
081015 |
88.53 |
88.68 |
88.47 |
88.53 |
-0.15 |
0 |
294 |
+294 |
Total Volume and Open Interest |
34,804 |
38,243 |
+38,243 |
EuroFX(CME) |
Dec08 |
081015 |
136.26 |
136.91 |
134.75 |
135.11 |
-1.44 |
171,578 |
153,594 |
+153,594 |
Mar09 |
081015 |
136.11 |
136.77 |
134.71 |
134.98 |
-1.49 |
365 |
21,503 |
+21,503 |
Jun09 |
081015 |
134.79 |
136.40 |
134.79 |
134.79 |
-1.49 |
13 |
388 |
+388 |
Total Volume and Open Interest |
171,956 |
175,721 |
+175,721 |
Mexican Peso(CME) |
Nov08 |
081015 |
775.2 |
799.2 |
775.2 |
775.2 |
-24.0 |
|
|
|
Dec08 |
081015 |
796.8 |
798.0 |
745.0 |
772.2 |
-24.0 |
8,013 |
44,542 |
+44,542 |
Total Volume and Open Interest |
8,013 |
44,946 |
+44,946 |
Brazilian Real(CME) |
Nov08 |
081015 |
460.40 |
474.10 |
460.40 |
460.40 |
-13.70 |
0 |
2 |
+2 |
Dec08 |
081015 |
460.00 |
460.00 |
457.30 |
457.30 |
-13.50 |
49 |
1,225 |
+1,225 |
Jan09 |
081015 |
454.60 |
468.00 |
454.60 |
454.60 |
-13.40 |
|
|
|
Feb09 |
081015 |
452.30 |
465.40 |
452.30 |
452.30 |
-13.10 |
|
|
|
Total Volume and Open Interest |
49 |
1,774 |
+1,774 |
30-Year T-Bonds(CBOT) |
Dec08 |
081015 |
113~290 |
115~000 |
113~080 |
114~080 |
-0~170 |
223,174 |
745,713 |
+745,713 |
Mar09 |
081015 |
113~000 |
113~150 |
111~300 |
112~300 |
-0~170 |
79 |
1,483 |
+1,483 |
Jun09 |
081015 |
111~300 |
112~150 |
111~300 |
111~300 |
-0~170 |
15 |
12 |
+12 |
Total Volume and Open Interest |
223,268 |
747,211 |
+747,211 |
10-Year T-Notes(CBOT) |
Dec08 |
081015 |
111~245 |
112~155 |
111~160 |
111~310 |
-0~055 |
583,558 |
1,415,821 |
+1,415,821 |
Mar09 |
081015 |
110~265 |
110~305 |
110~000 |
110~135 |
-0~090 |
3 |
146 |
+146 |
Jun09 |
081015 |
109~135 |
109~225 |
109~135 |
109~135 |
-0~090 |
|
|
|
Total Volume and Open Interest |
583,561 |
1,415,967 |
+1,415,967 |
5-Year T-Notes(CBOT) |
Dec08 |
081015 |
111~081 |
112~021 |
111~081 |
112~009 |
+0~033 |
396,126 |
0 |
+0 |
Mar09 |
081015 |
111~010 |
111~010 |
111~008 |
111~010 |
+0~002 |
|
|
|
Jun09 |
081015 |
111~010 |
111~010 |
111~008 |
111~010 |
+0~002 |
|
|
|
Total Volume and Open Interest |
425,643 |
1,395,912 |
+1,395,912 |
2 Year T-Notes(CBOT) |
Dec08 |
081015 |
106~114 |
107~040 |
106~113 |
107~025 |
+0~032 |
231,862 |
740,948 |
+740,948 |
Mar09 |
081015 |
107~025 |
107~025 |
106~121 |
107~025 |
+0~032 |
|
|
|
Jun09 |
081015 |
107~025 |
107~025 |
106~121 |
107~025 |
+0~032 |
|
|
|
Total Volume and Open Interest |
231,862 |
740,948 |
+740,948 |
Eurodollars(CME) |
Dec08 |
081015 |
97.335 |
97.395 |
97.155 |
97.270 |
-0.115 |
273,516 |
1,658,640 |
+1,658,640 |
Mar09 |
081015 |
97.730 |
97.785 |
97.485 |
97.670 |
-0.060 |
184,310 |
1,260,317 |
+1,260,317 |
Jun09 |
081015 |
97.605 |
97.735 |
97.445 |
97.660 |
+0.040 |
199,289 |
980,911 |
+980,911 |
Sep09 |
081015 |
97.410 |
97.605 |
97.275 |
97.515 |
+0.115 |
218,373 |
896,571 |
+896,571 |
Dec09 |
081015 |
97.025 |
97.275 |
96.945 |
97.190 |
+0.150 |
209,462 |
734,269 |
+734,269 |
Mar10 |
081015 |
96.760 |
97.045 |
96.725 |
96.955 |
+0.160 |
165,065 |
543,904 |
+543,904 |
Jun10 |
081015 |
96.380 |
96.655 |
96.350 |
96.570 |
+0.160 |
125,599 |
341,164 |
+341,164 |
Sep10 |
081015 |
96.025 |
96.240 |
95.950 |
96.160 |
+0.145 |
113,336 |
294,178 |
+294,178 |
Dec10 |
081015 |
95.575 |
95.765 |
95.500 |
95.690 |
+0.115 |
49,041 |
218,323 |
+218,323 |
Mar11 |
081015 |
95.405 |
95.525 |
95.285 |
95.440 |
+0.060 |
41,408 |
181,977 |
+181,977 |
Jun11 |
081015 |
95.215 |
95.340 |
95.090 |
95.230 |
+0.020 |
33,627 |
180,917 |
+180,917 |
Sep11 |
081015 |
95.160 |
95.235 |
94.980 |
95.125 |
+0.015 |
38,300 |
121,369 |
+121,369 |
Dec11 |
081015 |
95.150 |
95.150 |
94.930 |
95.065 |
+0.035 |
17,058 |
107,171 |
+107,171 |
Mar12 |
081015 |
95.115 |
95.125 |
94.910 |
95.065 |
+0.050 |
11,299 |
98,537 |
+98,537 |
Jun12 |
081015 |
95.025 |
95.060 |
94.870 |
95.005 |
+0.070 |
7,681 |
72,320 |
+72,320 |
Sep12 |
081015 |
94.955 |
94.970 |
94.800 |
94.945 |
+0.080 |
9,889 |
55,422 |
+55,422 |
Dec12 |
081015 |
94.795 |
94.850 |
94.695 |
94.830 |
+0.085 |
10,199 |
59,510 |
+59,510 |
Mar13 |
081015 |
94.810 |
94.845 |
94.655 |
94.795 |
+0.090 |
10,286 |
47,144 |
+47,144 |
Total Volume and Open Interest |
1,792,172 |
8,096,374 |
+8,096,374 |
30 Day Federal Funds(CBOT) |
Oct08 |
081015 |
98.710 |
98.800 |
98.710 |
98.768 |
+0.058 |
14,034 |
103,272 |
+103,272 |
Nov08 |
081015 |
98.745 |
98.885 |
98.745 |
98.850 |
+0.080 |
25,363 |
121,734 |
+121,734 |
Dec08 |
081015 |
98.845 |
98.925 |
98.810 |
98.900 |
+0.080 |
14,250 |
82,170 |
+82,170 |
Jan09 |
081015 |
98.860 |
98.940 |
98.820 |
98.915 |
+0.075 |
11,772 |
66,034 |
+66,034 |
Feb09 |
081015 |
98.825 |
98.925 |
98.770 |
98.880 |
+0.075 |
9,105 |
70,080 |
+70,080 |
Mar09 |
081015 |
98.780 |
98.905 |
98.750 |
98.860 |
+0.090 |
8,648 |
36,754 |
+36,754 |
Total Volume and Open Interest |
98,876 |
555,308 |
+555,308 |
30 Day Fed Funds(e-CBOT) |
Oct08 |
081015 |
98.710 |
98.800 |
98.710 |
98.798 |
+0.092 |
12,568 |
103,272 |
-731 |
Nov08 |
081015 |
98.745 |
98.885 |
98.745 |
98.860 |
+0.075 |
23,088 |
121,734 |
-4,164 |
Dec08 |
081015 |
98.845 |
98.925 |
98.810 |
98.915 |
+0.075 |
14,130 |
82,170 |
+61 |
Jan09 |
081015 |
98.860 |
98.940 |
98.820 |
98.920 |
+0.060 |
11,772 |
66,034 |
+2,121 |
Feb09 |
081015 |
98.825 |
98.925 |
98.770 |
98.890 |
+0.075 |
9,005 |
70,080 |
+1,621 |
Mar09 |
081015 |
98.780 |
98.905 |
98.750 |
98.895 |
+0.125 |
8,648 |
36,754 |
+4,388 |
Total Volume and Open Interest |
94,915 |
554,433 |
+8,546 |
3-Mth Euro-Yen(CME) |
Dec08 |
081015 |
99.190 |
99.190 |
99.190 |
99.190 |
unch |
0 |
3,510 |
+3,510 |
Mar09 |
081015 |
99.230 |
99.230 |
99.230 |
99.230 |
unch |
0 |
4,708 |
+4,708 |
Jun09 |
081015 |
99.235 |
99.235 |
99.230 |
99.235 |
unch |
0 |
480 |
+480 |
Sep09 |
081015 |
99.180 |
99.180 |
99.180 |
99.180 |
unch |
0 |
510 |
+510 |
Dec09 |
081015 |
99.115 |
99.115 |
99.115 |
99.115 |
unch |
0 |
100 |
+100 |
Mar10 |
081015 |
99.005 |
99.005 |
99.005 |
99.005 |
unch |
|
|
|
Jun10 |
081015 |
98.955 |
98.955 |
98.955 |
98.955 |
unch |
|
|
|
Sep10 |
081015 |
98.910 |
98.910 |
98.910 |
98.910 |
unch |
|
|
|
Dec10 |
081015 |
98.990 |
98.990 |
98.990 |
98.990 |
-0.005 |
|
|
|
Mar11 |
081015 |
98.990 |
98.990 |
98.990 |
98.990 |
-0.005 |
|
|
|
Total Volume and Open Interest |
0 |
9,308 |
+9,308 |
3-Mth Euro-Yen(SGX) |
Dec08 |
081015 |
99.18 |
99.18 |
99.17 |
99.18 |
0.00 |
100 |
22,514 |
+0 |
Mar09 |
081015 |
99.21 |
99.22 |
99.21 |
99.22 |
0.00 |
13 |
11,050 |
+2 |
Jun09 |
081015 |
99.23 |
99.24 |
99.21 |
99.24 |
-0.01 |
3 |
6,300 |
+1 |
Sep09 |
081015 |
99.17 |
99.18 |
99.16 |
99.17 |
0.00 |
143 |
2,840 |
+26 |
Dec09 |
081015 |
99.10 |
99.10 |
99.10 |
99.10 |
-0.01 |
120 |
866 |
+120 |
Mar10 |
081015 |
98.99 |
98.99 |
98.99 |
98.99 |
-0.01 |
0 |
530 |
+0 |
Jun10 |
081015 |
98.94 |
98.94 |
98.94 |
98.94 |
0.00 |
0 |
500 |
+0 |
Sep10 |
081015 |
98.89 |
98.89 |
98.89 |
98.89 |
-0.01 |
0 |
252 |
+0 |
Total Volume and Open Interest |
379 |
48,762 |
+149 |
Japanese Gov't Bonds(SGX) |
Dec08 |
081015 |
135.80 |
136.63 |
135.65 |
135.98 |
-0.25 |
4,290 |
10,079 |
-336 |
Mar09 |
081015 |
135.98 |
135.98 |
135.98 |
135.98 |
-0.25 |
|
|
|
Jun09 |
081015 |
135.98 |
135.98 |
135.98 |
135.98 |
-0.25 |
|
|
|
Total Volume and Open Interest |
4,290 |
10,079 |
-336 |
Euro-Bund(EUREX) |
Dec08 |
081015 |
114.06 |
114.45 |
113.79 |
113.98 |
-0.01 |
847,526 |
994,522 |
-15,870 |
Mar09 |
081015 |
114.41 |
114.42 |
114.28 |
114.42 |
-0.03 |
584 |
3,382 |
-4 |
Jun09 |
081015 |
114.90 |
114.90 |
114.90 |
114.90 |
-0.01 |
|
|
|
Total Volume and Open Interest |
848,110 |
997,904 |
-15,874 |
Euro-Bobl(EUREX) |
Dec08 |
081015 |
109.66 |
110.12 |
109.63 |
109.87 |
+0.20 |
574,490 |
1,023,161 |
-12,542 |
Mar09 |
081015 |
109.81 |
109.81 |
109.81 |
109.81 |
+0.20 |
1 |
1,024 |
+1 |
Jun09 |
081015 |
110.38 |
110.38 |
110.38 |
110.38 |
+0.20 |
|
|
|
Total Volume and Open Interest |
574,491 |
1,024,185 |
-12,541 |
3-Mth Euribor(EUREX) |
Dec08 |
081015 |
95.965 |
95.970 |
95.775 |
95.855 |
-0.125 |
2,809 |
19,077 |
+454 |
Mar09 |
081015 |
96.400 |
96.430 |
96.260 |
96.345 |
-0.070 |
697 |
4,890 |
+78 |
Jun09 |
081015 |
96.535 |
96.545 |
96.505 |
96.505 |
-0.020 |
99 |
2,587 |
-3 |
Total Volume and Open Interest |
3,794 |
34,386 |
+490 |
Long Gilt(LIFFE) |
Dec08 |
081015 |
109~21 |
110~10 |
109~16 |
109~30 |
+0~12 |
68,592 |
304,033 |
-3,369 |
Mar09 |
081015 |
112~17 |
112~17 |
112~17 |
112~17 |
+0~12 |
|
|
|
Total Volume and Open Interest |
68,592 |
304,033 |
-3,369 |
3-Mth Short Sterling(LIFFE) |
Dec08 |
081015 |
95.04 |
95.14 |
94.89 |
94.99 |
-0.08 |
67,673 |
450,251 |
-5,219 |
Mar09 |
081015 |
95.91 |
96.00 |
95.75 |
95.86 |
-0.04 |
47,295 |
406,951 |
+1,568 |
Jun09 |
081015 |
96.15 |
96.25 |
96.05 |
96.14 |
+0.01 |
46,853 |
288,435 |
-457 |
Sep09 |
081015 |
96.11 |
96.15 |
95.99 |
96.07 |
+0.05 |
35,953 |
218,576 |
-210 |
Dec09 |
081015 |
95.77 |
95.87 |
95.74 |
95.82 |
+0.08 |
40,872 |
234,547 |
-9,409 |
Mar10 |
081015 |
95.51 |
95.66 |
95.51 |
95.61 |
+0.11 |
20,139 |
155,390 |
+2,258 |
Total Volume and Open Interest |
273,354 |
1,943,103 |
-11,729 |
3-Mth Euribor(LIFFE) |
Dec08 |
081015 |
95.945 |
95.990 |
95.765 |
95.845 |
-0.135 |
215,788 |
694,410 |
-21,479 |
Mar09 |
081015 |
96.395 |
96.445 |
96.230 |
96.345 |
-0.070 |
152,408 |
561,014 |
+5,619 |
Jun09 |
081015 |
96.490 |
96.590 |
96.410 |
96.505 |
-0.020 |
97,703 |
403,826 |
-4,421 |
Total Volume and Open Interest |
862,723 |
3,104,040 |
+9,105 |
3-Mth Aus T-Bills(SFE) |
Dec08 |
081015 |
95.20 |
95.28 |
95.12 |
95.27 |
+0.08 |
32,188 |
712,656 |
-435 |
Mar09 |
081015 |
95.27 |
95.49 |
95.24 |
95.45 |
+0.17 |
18,935 |
316,840 |
-5,698 |
Jun09 |
081015 |
95.05 |
95.30 |
95.02 |
95.25 |
+0.19 |
11,835 |
196,360 |
-12,142 |
Sep09 |
081015 |
94.63 |
94.91 |
94.62 |
94.89 |
+0.24 |
8,291 |
128,403 |
-5,889 |
Dec09 |
081015 |
94.34 |
94.58 |
94.30 |
94.54 |
+0.22 |
6,093 |
82,395 |
-767 |
Mar10 |
081015 |
94.12 |
94.35 |
94.12 |
94.30 |
+0.18 |
2,197 |
33,505 |
-3,727 |
Jun10 |
081015 |
94.00 |
94.22 |
94.00 |
94.15 |
+0.16 |
2,762 |
27,783 |
-449 |
Sep10 |
081015 |
93.86 |
94.11 |
93.86 |
94.01 |
+0.13 |
1,244 |
14,950 |
-1,010 |
Dec10 |
081015 |
93.93 |
93.97 |
93.88 |
93.88 |
+0.08 |
200 |
3,024 |
-646 |
Mar11 |
081015 |
93.80 |
93.80 |
93.80 |
93.80 |
+0.07 |
0 |
880 |
-97 |
Total Volume and Open Interest |
83,745 |
1,517,795 |
-30,967 |
10-Year Aus T-Bonds(SFE) |
Dec08 |
081015 |
94.53 |
94.63 |
94.50 |
94.62 |
+0.09 |
32,728 |
509,907 |
-55,093 |
Mar09 |
081015 |
94.62 |
94.62 |
94.62 |
94.62 |
+0.09 |
|
|
|
Total Volume and Open Interest |
32,728 |
509,907 |
-55,093 |
3-Year Aus T-Bonds(SFE) |
Dec08 |
081015 |
95.18 |
95.32 |
95.14 |
95.28 |
+0.10 |
66,699 |
678,032 |
-107,597 |
Mar09 |
081015 |
95.28 |
95.28 |
95.28 |
95.28 |
+0.10 |
|
|
|
Total Volume and Open Interest |
66,699 |
678,032 |
-107,597 |
Gold(CMX) |
Oct08 |
081015 |
839.5 |
848.7 |
831.6 |
835.5 |
-0.8 |
48 |
266 |
-21 |
Dec08 |
081015 |
837.9 |
859.2 |
833.1 |
839.0 |
-0.5 |
94,692 |
204,302 |
+1,840 |
Feb09 |
081015 |
844.8 |
862.0 |
836.5 |
842.5 |
-0.3 |
1,217 |
20,239 |
+109 |
Apr09 |
081015 |
851.0 |
858.5 |
841.8 |
845.1 |
-0.2 |
643 |
19,328 |
+348 |
Jun09 |
081015 |
851.9 |
863.5 |
847.7 |
847.7 |
-0.1 |
325 |
18,694 |
-44 |
Aug09 |
081015 |
856.1 |
856.1 |
850.4 |
850.4 |
unch |
13 |
15,390 |
+1 |
Oct09 |
081015 |
853.1 |
853.1 |
853.1 |
853.1 |
+0.1 |
0 |
4,916 |
+0 |
Dec09 |
081015 |
858.1 |
867.0 |
855.4 |
855.9 |
+0.3 |
40 |
13,891 |
+15 |
Feb10 |
081015 |
859.0 |
859.0 |
859.0 |
859.0 |
+0.4 |
0 |
696 |
+0 |
Apr10 |
081015 |
862.1 |
862.1 |
862.1 |
862.1 |
+0.5 |
0 |
35 |
+0 |
Jun10 |
081015 |
865.6 |
865.6 |
865.6 |
865.6 |
+0.7 |
26 |
5,074 |
-1 |
Aug10 |
081015 |
869.8 |
869.8 |
869.8 |
869.8 |
+0.9 |
|
|
|
Total Volume and Open Interest |
97,369 |
323,496 |
+2,461 |
Silver(CMX) |
Dec08 |
081015 |
1104.5 |
1113.0 |
1003.5 |
1018.0 |
-88.0 |
17,579 |
58,071 |
+409 |
Mar09 |
081015 |
1115.0 |
1115.0 |
1012.0 |
1024.0 |
-88.8 |
1,312 |
13,001 |
+654 |
May09 |
081015 |
1050.0 |
1059.5 |
1027.1 |
1027.1 |
-88.8 |
41 |
5,142 |
-12 |
Jul09 |
081015 |
1110.5 |
1110.5 |
1025.0 |
1030.3 |
-89.1 |
9 |
6,486 |
+1 |
Sep09 |
081015 |
1033.5 |
1033.5 |
1033.5 |
1033.5 |
-89.4 |
49 |
2,641 |
+24 |
Dec09 |
081015 |
1122.5 |
1122.5 |
1038.3 |
1038.3 |
-90.0 |
156 |
4,606 |
-129 |
Mar10 |
081015 |
1044.6 |
1044.6 |
1044.6 |
1044.6 |
-90.6 |
0 |
394 |
+0 |
Total Volume and Open Interest |
19,272 |
98,596 |
+956 |
Platinum(NYMEX) |
Oct08 |
081015 |
959.7 |
966.7 |
959.7 |
966.7 |
-68.4 |
0 |
384 |
+0 |
Jan09 |
081015 |
1045.8 |
1046.0 |
971.1 |
975.2 |
-68.4 |
1,495 |
14,643 |
+182 |
Apr09 |
081015 |
1002.4 |
1002.5 |
980.9 |
980.9 |
-68.4 |
12 |
213 |
+9 |
Total Volume and Open Interest |
1,507 |
15,240 |
+191 |
Palladium(NYMEX) |
Dec08 |
081015 |
202.50 |
202.90 |
194.60 |
195.60 |
-8.95 |
687 |
14,768 |
+6 |
Mar09 |
081015 |
203.00 |
203.00 |
196.85 |
197.45 |
-9.15 |
10 |
296 |
+0 |
Jun09 |
081015 |
199.45 |
199.45 |
199.45 |
199.45 |
-9.15 |
0 |
10 |
+0 |
Total Volume and Open Interest |
697 |
15,074 |
+6 |
Copper(CMX) |
Dec08 |
081015 |
240.00 |
240.15 |
214.60 |
221.05 |
-18.40 |
15,573 |
47,481 |
+419 |
Mar09 |
081015 |
234.95 |
235.40 |
216.25 |
221.85 |
-18.45 |
2,013 |
16,928 |
+719 |
May09 |
081015 |
231.45 |
231.45 |
218.80 |
223.00 |
-18.25 |
201 |
2,191 |
+53 |
Jul09 |
081015 |
227.10 |
227.15 |
219.50 |
223.90 |
-18.20 |
174 |
1,342 |
+1 |
Sep09 |
081015 |
227.15 |
227.95 |
222.20 |
224.55 |
-18.15 |
122 |
1,168 |
+18 |
Total Volume and Open Interest |
18,875 |
80,670 |
+1,364 |
DJIA Index(CBOT) |
Dec08 |
081015 |
9372 |
9393 |
8465 |
8504 |
-858 |
4,525 |
26,179 |
-60 |
Mar09 |
081015 |
8940 |
8940 |
8501 |
8501 |
-858 |
3 |
118 |
+0 |
Jun09 |
081015 |
8509 |
9367 |
8509 |
8509 |
-858 |
|
|
|
Sep09 |
081015 |
8515 |
9373 |
8515 |
8515 |
-858 |
|
|
|
Total Volume and Open Interest |
4,528 |
26,297 |
-60 |
E-mini DJIA Index(CBOT) |
Dec08 |
081015 |
9374 |
9405 |
8454 |
8504 |
-858 |
367,541 |
104,004 |
+1,203 |
Mar09 |
081015 |
9384 |
9387 |
8465 |
8501 |
-858 |
339 |
504 |
-64 |
Jun09 |
081015 |
8509 |
8509 |
8509 |
8509 |
-858 |
6 |
513 |
+0 |
Sep09 |
081015 |
8515 |
8515 |
8515 |
8515 |
-858 |
|
|
|
Total Volume and Open Interest |
367,886 |
105,021 |
+1,139 |
S & P 500(CME) |
Dec08 |
081015 |
1004.80 |
1008.30 |
898.00 |
903.30 |
-99.00 |
79,022 |
635,888 |
+852 |
Mar09 |
081015 |
978.00 |
978.00 |
895.50 |
903.50 |
-99.00 |
515 |
5,547 |
+358 |
Jun09 |
081015 |
904.30 |
975.00 |
896.00 |
904.30 |
-98.70 |
230 |
3,732 |
+358 |
Sep09 |
081015 |
902.80 |
974.20 |
895.20 |
902.80 |
-99.40 |
0 |
768 |
+0 |
Total Volume and Open Interest |
79,767 |
645,950 |
+1,568 |
S & P 500 E-Mini(Globex) |
Dec08 |
081015 |
1004.00 |
1008.50 |
897.25 |
903.25 |
-99.00 |
4,094,351 |
3,116,338 |
+48,538 |
Mar09 |
081015 |
1005.00 |
1007.75 |
897.75 |
903.50 |
-99.00 |
5,950 |
63,412 |
+571 |
Total Volume and Open Interest |
4,100,341 |
3,185,209 |
+49,134 |
NASDAQ 100(CME) |
Dec08 |
081015 |
1379.80 |
1390.50 |
1225.00 |
1229.00 |
-137.00 |
7,698 |
26,128 |
+901 |
Mar09 |
081015 |
1233.80 |
1270.80 |
1233.80 |
1233.80 |
-137.00 |
0 |
10 |
+0 |
Jun09 |
081015 |
1237.50 |
1274.50 |
1237.50 |
1237.50 |
-137.00 |
0 |
5 |
+0 |
Total Volume and Open Interest |
7,698 |
26,143 |
+901 |
NASDAQ 100 E-Mini(Globex) |
Dec08 |
081015 |
1378.50 |
1391.30 |
1229.00 |
1229.00 |
-137.00 |
629,280 |
384,325 |
-9,275 |
Mar09 |
081015 |
1378.00 |
1387.30 |
1233.80 |
1233.80 |
-137.00 |
89 |
430 |
+36 |
Total Volume and Open Interest |
629,369 |
384,755 |
-9,239 |
S & P Midcap 400(CME) |
Dec08 |
081015 |
588.00 |
598.70 |
523.00 |
528.20 |
-70.00 |
378 |
7,072 |
+6 |
Mar09 |
081015 |
535.50 |
535.50 |
530.50 |
535.50 |
-70.00 |
|
|
|
Jun09 |
081015 |
540.50 |
540.50 |
535.50 |
540.50 |
-70.00 |
|
|
|
Total Volume and Open Interest |
378 |
7,072 |
+6 |
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 |
081015 |
9130 |
9225 |
8435 |
8465 |
-970 |
31,861 |
65,558 |
-571 |
Mar09 |
081015 |
8550 |
8550 |
8490 |
8550 |
-940 |
0 |
3 |
+0 |
Total Volume and Open Interest |
31,861 |
65,561 |
-571 |
Nikkei 225(SGX) |
Dec08 |
081015 |
9420 |
9635 |
9260 |
9460 |
-135 |
135,024 |
263,275 |
+11,201 |
Mar09 |
081015 |
9405 |
9650 |
9290 |
9560 |
+100 |
221 |
1,012 |
-5 |
Jun09 |
081015 |
9480 |
9480 |
9480 |
9480 |
+100 |
0 |
168 |
+0 |
Total Volume and Open Interest |
135,256 |
265,322 |
+11,202 |
CAC 40(EURONEXT) |
Oct08 |
081015 |
3595.0 |
3615.0 |
3345.5 |
3379.0 |
-252.0 |
339,442 |
767,641 |
-2,593 |
Nov08 |
081015 |
3594.0 |
3612.5 |
3344.0 |
3377.0 |
-253.0 |
129,731 |
131,059 |
+112,660 |
Dec08 |
081015 |
3610.5 |
3614.5 |
3342.0 |
3372.5 |
-257.0 |
3,937 |
37,964 |
-2,703 |
Total Volume and Open Interest |
473,466 |
938,791 |
+107,709 |
Hang Seng Index(HKFE) |
Oct08 |
081015 |
16605 |
16708 |
15833 |
15940 |
-1139 |
103,912 |
91,526 |
+2,261 |
Nov08 |
081015 |
16678 |
16683 |
15850 |
15950 |
-1116 |
752 |
1,128 |
-36 |
Dec08 |
081015 |
16660 |
16704 |
15947 |
15947 |
-1159 |
401 |
3,793 |
-27 |
Total Volume and Open Interest |
105,123 |
96,583 |
+2,203 |
DAX(EUREX) |
Dec08 |
081015 |
5226.5 |
5240.0 |
4675.0 |
4859.5 |
-377.5 |
291,271 |
209,808 |
-13,049 |
Mar09 |
081015 |
5239.0 |
5239.0 |
4750.0 |
4899.0 |
-379.5 |
824 |
9,856 |
+88 |
Jun09 |
081015 |
5255.0 |
5269.0 |
4770.0 |
4945.0 |
-380.0 |
251 |
1,689 |
-58 |
Total Volume and Open Interest |
292,346 |
221,353 |
-13,019 |
FT-SE 100(EURONEXT) |
Dec08 |
081015 |
4398.00 |
4398.00 |
3905.00 |
4098.00 |
-301.50 |
237,961 |
666,340 |
-3,284 |
Mar09 |
081015 |
4349.50 |
4355.50 |
3934.50 |
4093.00 |
-303.50 |
465 |
8,556 |
+183 |
Jun09 |
081015 |
4082.00 |
4082.00 |
4082.00 |
4082.00 |
-319.50 |
0 |
25 |
+0 |
Total Volume and Open Interest |
238,426 |
674,921 |
-3,101 |
SPI 200(SFE) |
Dec08 |
081015 |
4404.0 |
4518.0 |
4203.0 |
4385.0 |
-19.0 |
47,514 |
306,193 |
-35,667 |
Mar09 |
081015 |
4280.0 |
4357.0 |
4280.0 |
4357.0 |
-16.0 |
12 |
1,628 |
-13 |
Jun09 |
081015 |
4369.0 |
4369.0 |
4369.0 |
4369.0 |
-13.0 |
150 |
2,137 |
+14 |
Total Volume and Open Interest |
47,676 |
310,176 |
-35,666 |
GSCI(CME) |
Nov08 |
081015 |
494.80 |
497.00 |
485.50 |
487.00 |
-24.40 |
1,766 |
14,615 |
+577 |
Dec08 |
081015 |
497.00 |
498.00 |
493.00 |
493.00 |
-25.00 |
|
|
|
Jan09 |
081015 |
497.00 |
497.00 |
497.00 |
497.00 |
|
|
|
|
Reuters CCI(ICE) |
Nov08 |
081015 |
389.00 |
400.80 |
389.00 |
389.00 |
-21.00 |
267 |
901 |
+1 |
Jan09 |
081015 |
406.60 |
406.60 |
398.00 |
398.00 |
-19.00 |
9 |
405 |
+3 |
Feb09 |
081015 |
400.00 |
400.00 |
400.00 |
400.00 |
-18.00 |
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. |
|
|