|
MRCI's End of Day Prices |
Daily Futures Price Listing Fri August 21, 2009 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep09 |
090821 |
1006.00 |
1035.75 |
998.00 |
1023.00 |
+23.75 |
10,277 |
20,965 |
-83 |
Nov09 |
090821 |
957.50 |
988.00 |
951.75 |
973.00 |
+16.00 |
59,350 |
248,455 |
-965 |
Jan10 |
090821 |
959.00 |
989.00 |
955.00 |
975.75 |
+16.25 |
8,393 |
52,357 |
+1,154 |
Mar10 |
090821 |
960.00 |
985.75 |
954.75 |
974.75 |
+15.25 |
3,140 |
24,092 |
+258 |
May10 |
090821 |
955.25 |
980.00 |
951.00 |
970.00 |
+13.00 |
2,605 |
17,399 |
+158 |
Jul10 |
090821 |
960.75 |
981.75 |
957.50 |
972.50 |
+12.50 |
5,056 |
19,199 |
-242 |
Aug10 |
090821 |
965.00 |
965.00 |
954.00 |
965.00 |
+11.00 |
0 |
138 |
+0 |
Sep10 |
090821 |
951.00 |
951.00 |
951.00 |
951.00 |
+15.00 |
0 |
47 |
+0 |
Nov10 |
090821 |
932.50 |
943.25 |
922.50 |
931.00 |
+6.00 |
2,215 |
21,435 |
+439 |
Jan11 |
090821 |
936.00 |
936.00 |
931.00 |
936.00 |
+5.00 |
0 |
52 |
+0 |
Mar11 |
090821 |
938.00 |
938.00 |
933.00 |
938.00 |
+5.00 |
0 |
37 |
+0 |
May11 |
090821 |
939.00 |
939.00 |
934.00 |
939.00 |
+5.00 |
0 |
2 |
+0 |
Jul11 |
090821 |
940.00 |
940.00 |
934.00 |
940.00 |
+6.00 |
0 |
13 |
+0 |
Aug11 |
090821 |
939.00 |
939.00 |
928.00 |
939.00 |
+11.00 |
|
|
|
Total Volume and Open Interest |
91,053 |
404,872 |
+925 |
Soybean Meal(CBOT) |
Sep09 |
090821 |
327.50 |
339.80 |
327.50 |
333.00 |
+6.10 |
20,821 |
27,492 |
-2,366 |
Oct09 |
090821 |
290.70 |
301.60 |
290.00 |
298.00 |
+7.60 |
7,267 |
26,889 |
+648 |
Dec09 |
090821 |
283.40 |
293.40 |
282.20 |
290.00 |
+6.60 |
23,623 |
70,880 |
-369 |
Jan10 |
090821 |
287.40 |
290.70 |
283.90 |
287.60 |
+5.80 |
2,327 |
9,476 |
+342 |
Mar10 |
090821 |
280.10 |
287.70 |
279.90 |
285.30 |
+5.10 |
1,157 |
8,081 |
+0 |
May10 |
090821 |
277.40 |
283.90 |
276.30 |
281.90 |
+3.90 |
1,050 |
9,485 |
+91 |
Jul10 |
090821 |
281.50 |
284.50 |
279.00 |
282.60 |
+3.70 |
691 |
4,381 |
+191 |
Aug10 |
090821 |
282.50 |
282.50 |
278.40 |
282.00 |
+3.60 |
86 |
1,071 |
+8 |
Sep10 |
090821 |
278.50 |
279.00 |
274.40 |
278.50 |
+4.10 |
109 |
828 |
+53 |
Oct10 |
090821 |
269.50 |
269.50 |
265.90 |
269.50 |
+3.60 |
46 |
648 |
-5 |
Total Volume and Open Interest |
57,628 |
161,463 |
-1,207 |
Soybean Oil(CBOT) |
Sep09 |
090821 |
35.93 |
36.65 |
35.40 |
36.33 |
+0.53 |
18,707 |
35,258 |
-3,609 |
Oct09 |
090821 |
36.12 |
36.83 |
35.71 |
36.53 |
+0.54 |
8,693 |
31,064 |
+1,350 |
Dec09 |
090821 |
36.41 |
37.25 |
36.00 |
36.94 |
+0.55 |
21,859 |
114,264 |
-663 |
Jan10 |
090821 |
36.70 |
37.61 |
36.39 |
37.29 |
+0.53 |
2,368 |
20,385 |
+393 |
Mar10 |
090821 |
36.86 |
37.86 |
36.86 |
37.50 |
+0.53 |
835 |
9,698 |
+311 |
May10 |
090821 |
37.00 |
37.93 |
36.78 |
37.62 |
+0.53 |
409 |
7,865 |
+34 |
Jul10 |
090821 |
36.94 |
38.09 |
36.94 |
37.73 |
+0.51 |
514 |
5,674 |
+58 |
Aug10 |
090821 |
36.99 |
37.78 |
36.99 |
37.78 |
+0.49 |
57 |
613 |
+7 |
Sep10 |
090821 |
37.04 |
37.83 |
37.04 |
37.83 |
+0.49 |
0 |
351 |
+0 |
Oct10 |
090821 |
37.09 |
37.88 |
37.09 |
37.88 |
+0.49 |
0 |
358 |
+0 |
Total Volume and Open Interest |
53,754 |
233,250 |
-1,996 |
Canola(WCE) |
Nov09 |
090821 |
423.6 |
429.8 |
419.0 |
423.7 |
+1.6 |
5,486 |
87,983 |
-2,239 |
Jan10 |
090821 |
432.9 |
433.7 |
423.7 |
427.8 |
+1.6 |
96 |
13,974 |
-17 |
Mar10 |
090821 |
437.1 |
437.1 |
425.4 |
430.9 |
+1.6 |
7 |
1,922 |
-3 |
May10 |
090821 |
434.3 |
434.3 |
434.3 |
434.3 |
+1.6 |
0 |
561 |
+0 |
Jul10 |
090821 |
439.2 |
439.2 |
439.2 |
439.2 |
+2.0 |
35 |
702 |
+25 |
Total Volume and Open Interest |
5,649 |
105,243 |
-2,209 |
Corn(CBOT) |
Sep09 |
090821 |
318.25 |
328.50 |
317.75 |
321.75 |
+3.25 |
34,627 |
104,506 |
-4,141 |
Dec09 |
090821 |
324.00 |
334.00 |
321.75 |
326.25 |
+2.25 |
66,261 |
498,660 |
+3,103 |
Mar10 |
090821 |
337.50 |
347.00 |
335.25 |
339.50 |
+2.25 |
8,396 |
106,142 |
+1,300 |
May10 |
090821 |
348.25 |
355.75 |
345.00 |
349.00 |
+2.25 |
1,350 |
24,470 |
+103 |
Jul10 |
090821 |
355.25 |
365.00 |
353.50 |
358.25 |
+3.00 |
2,248 |
57,896 |
+162 |
Sep10 |
090821 |
365.00 |
370.00 |
363.00 |
366.25 |
+3.00 |
327 |
9,108 |
+1 |
Dec10 |
090821 |
374.00 |
382.00 |
371.25 |
376.25 |
+3.25 |
3,006 |
59,956 |
+1,538 |
Mar11 |
090821 |
392.00 |
393.00 |
384.75 |
388.50 |
+3.25 |
51 |
1,451 |
+50 |
May11 |
090821 |
394.75 |
395.50 |
392.25 |
395.50 |
+3.25 |
0 |
23 |
+0 |
Jul11 |
090821 |
396.75 |
400.75 |
396.75 |
400.75 |
+3.25 |
11 |
921 |
+10 |
Total Volume and Open Interest |
116,349 |
869,188 |
+2,163 |
Wheat(CBOT) |
Sep09 |
090821 |
468.00 |
476.00 |
458.75 |
460.25 |
-8.75 |
11,249 |
52,700 |
-2,379 |
Dec09 |
090821 |
496.50 |
503.00 |
485.75 |
487.25 |
-9.25 |
21,113 |
190,735 |
+2,147 |
Mar10 |
090821 |
516.00 |
522.00 |
505.75 |
506.75 |
-8.75 |
2,384 |
30,968 |
+481 |
May10 |
090821 |
527.00 |
533.75 |
519.00 |
519.25 |
-8.50 |
306 |
4,044 |
+46 |
Jul10 |
090821 |
539.50 |
545.25 |
530.00 |
531.75 |
-8.00 |
1,439 |
43,238 |
-27 |
Sep10 |
090821 |
559.50 |
559.50 |
544.75 |
547.00 |
-7.50 |
180 |
568 |
+22 |
Total Volume and Open Interest |
38,431 |
330,162 |
+752 |
Wheat(KCBT) |
Sep09 |
090821 |
498.00 |
505.25 |
490.50 |
493.75 |
-5.00 |
4,799 |
16,075 |
-959 |
Dec09 |
090821 |
514.50 |
521.50 |
506.50 |
509.75 |
-5.25 |
5,232 |
58,679 |
+648 |
Mar10 |
090821 |
532.00 |
537.50 |
523.50 |
526.25 |
-5.25 |
841 |
10,778 |
+183 |
May10 |
090821 |
543.00 |
548.25 |
534.50 |
537.50 |
-5.25 |
31 |
1,875 |
+0 |
Jul10 |
090821 |
554.75 |
559.75 |
545.00 |
548.50 |
-5.25 |
341 |
11,465 |
+15 |
Sep10 |
090821 |
568.25 |
568.25 |
557.25 |
559.75 |
-5.25 |
13 |
675 |
-10 |
Total Volume and Open Interest |
11,969 |
103,594 |
+364 |
Wheat(MGE) |
Sep09 |
090821 |
538.00 |
543.25 |
528.00 |
532.00 |
-6.75 |
1,335 |
5,472 |
-205 |
Dec09 |
090821 |
551.00 |
557.00 |
539.50 |
544.00 |
-7.00 |
2,598 |
19,043 |
+638 |
Mar10 |
090821 |
570.00 |
572.75 |
557.50 |
561.25 |
-7.25 |
1,175 |
6,937 |
+211 |
May10 |
090821 |
581.50 |
582.00 |
568.00 |
571.75 |
-6.75 |
110 |
1,945 |
-29 |
Jul10 |
090821 |
585.25 |
592.50 |
578.00 |
579.75 |
-9.25 |
80 |
5,739 |
-34 |
Total Volume and Open Interest |
5,352 |
40,650 |
+506 |
Oats(CBOT) |
Sep09 |
090821 |
201.50 |
210.00 |
201.00 |
205.00 |
+2.50 |
507 |
1,303 |
-195 |
Dec09 |
090821 |
216.50 |
224.50 |
215.00 |
219.00 |
+2.50 |
956 |
10,371 |
+170 |
Mar10 |
090821 |
233.25 |
236.00 |
229.25 |
231.75 |
+2.50 |
102 |
1,801 |
-55 |
May10 |
090821 |
240.75 |
240.75 |
238.25 |
240.75 |
+2.50 |
3 |
90 |
+1 |
Total Volume and Open Interest |
1,569 |
13,569 |
-78 |
Rough Rice(CBOT) |
Sep09 |
090821 |
13.10 |
13.23 |
13.09 |
13.12 |
-0.06 |
168 |
2,608 |
-131 |
Nov09 |
090821 |
13.40 |
13.48 |
13.34 |
13.38 |
-0.06 |
700 |
6,560 |
+237 |
Jan10 |
090821 |
13.59 |
13.68 |
13.59 |
13.62 |
-0.04 |
44 |
775 |
+27 |
Mar10 |
090821 |
13.90 |
13.92 |
13.83 |
13.86 |
-0.05 |
33 |
954 |
+4 |
Total Volume and Open Interest |
980 |
11,288 |
+155 |
Live Cattle(CME) |
Aug09 |
090821 |
84.800 |
85.100 |
84.600 |
85.000 |
+0.200 |
856 |
6,581 |
-477 |
Oct09 |
090821 |
88.800 |
89.100 |
88.500 |
88.600 |
-0.230 |
6,537 |
108,899 |
-382 |
Dec09 |
090821 |
88.600 |
88.885 |
88.100 |
88.150 |
-0.450 |
3,768 |
64,376 |
+820 |
Feb10 |
090821 |
88.500 |
88.750 |
88.050 |
88.080 |
-0.420 |
2,685 |
25,232 |
+456 |
Apr10 |
090821 |
90.180 |
90.400 |
89.800 |
89.950 |
-0.150 |
1,157 |
16,859 |
+434 |
Jun10 |
090821 |
87.000 |
87.100 |
86.600 |
86.850 |
-0.050 |
281 |
7,207 |
+34 |
Total Volume and Open Interest |
15,346 |
231,396 |
+882 |
Feeder Cattle(CME) |
Aug09 |
090821 |
101.000 |
101.000 |
100.000 |
100.150 |
-0.900 |
328 |
2,274 |
-183 |
Sep09 |
090821 |
101.080 |
101.180 |
100.500 |
100.700 |
-0.400 |
473 |
5,273 |
-65 |
Oct09 |
090821 |
101.100 |
101.180 |
100.430 |
100.635 |
-0.565 |
485 |
10,210 |
+55 |
Nov09 |
090821 |
101.200 |
101.350 |
100.500 |
100.785 |
-0.515 |
208 |
3,272 |
+57 |
Jan10 |
090821 |
101.700 |
101.800 |
101.230 |
101.580 |
-0.270 |
128 |
1,312 |
+69 |
Mar10 |
090821 |
101.350 |
101.650 |
100.950 |
101.600 |
unch |
12 |
629 |
+2 |
Apr10 |
090821 |
102.200 |
102.250 |
101.980 |
102.050 |
-0.150 |
28 |
92 |
+14 |
Total Volume and Open Interest |
1,677 |
23,307 |
-39 |
Lean Hogs(CME) |
Oct09 |
090821 |
46.900 |
48.050 |
46.535 |
47.850 |
+0.920 |
10,187 |
55,153 |
-1,157 |
Dec09 |
090821 |
45.830 |
47.550 |
45.735 |
47.330 |
+1.180 |
7,928 |
39,128 |
-934 |
Feb10 |
090821 |
52.300 |
54.000 |
52.300 |
53.580 |
+1.000 |
3,692 |
21,661 |
-422 |
Apr10 |
090821 |
56.985 |
58.130 |
56.535 |
57.950 |
+1.370 |
775 |
7,427 |
-23 |
May10 |
090821 |
62.485 |
63.900 |
62.485 |
63.830 |
+1.345 |
35 |
787 |
-14 |
Jun10 |
090821 |
66.200 |
68.225 |
65.750 |
68.200 |
+1.770 |
816 |
4,533 |
+66 |
Jul10 |
090821 |
66.000 |
67.400 |
65.700 |
67.400 |
+1.600 |
138 |
878 |
-17 |
Aug10 |
090821 |
65.400 |
66.200 |
65.400 |
66.180 |
+1.430 |
13 |
563 |
+1 |
Total Volume and Open Interest |
23,597 |
130,252 |
-2,498 |
Class III Milk(CME) |
Aug09 |
090821 |
11.25 |
11.25 |
11.21 |
11.21 |
-0.03 |
45 |
4,054 |
-4 |
Sep09 |
090821 |
12.90 |
13.01 |
12.90 |
13.00 |
+0.10 |
416 |
4,063 |
-76 |
Oct09 |
090821 |
13.33 |
13.51 |
13.25 |
13.45 |
+0.20 |
379 |
3,751 |
-15 |
Nov09 |
090821 |
13.35 |
13.46 |
13.26 |
13.44 |
+0.18 |
309 |
3,649 |
+43 |
Dec09 |
090821 |
13.40 |
13.67 |
13.40 |
13.64 |
+0.24 |
157 |
3,425 |
+94 |
Total Volume and Open Interest |
1,535 |
25,739 |
+140 |
Cocoa(ICE) |
Sep09 |
090821 |
2931 |
2982 |
2923 |
2949 |
+41 |
51 |
235 |
-49 |
Dec09 |
090821 |
2911 |
2985 |
2898 |
2960 |
+45 |
3,929 |
59,755 |
-50 |
Mar10 |
090821 |
2950 |
3002 |
2949 |
2980 |
+44 |
456 |
29,166 |
+12 |
May10 |
090821 |
2960 |
3003 |
2960 |
2990 |
+43 |
116 |
7,082 |
+20 |
Jul10 |
090821 |
2965 |
3018 |
2965 |
2999 |
+42 |
18 |
3,505 |
-2 |
Sep10 |
090821 |
3012 |
3012 |
3001 |
3001 |
+40 |
4 |
2,758 |
+4 |
Dec10 |
090821 |
3010 |
3010 |
3006 |
3006 |
+32 |
0 |
1,830 |
+0 |
Total Volume and Open Interest |
4,574 |
109,974 |
-65 |
Coffee "C"(ICE) |
Sep09 |
090821 |
122.00 |
125.60 |
122.00 |
123.70 |
+1.00 |
3,474 |
2,756 |
-6,311 |
Dec09 |
090821 |
125.75 |
128.50 |
125.00 |
125.05 |
-0.75 |
9,739 |
65,909 |
+286 |
Mar10 |
090821 |
128.50 |
131.00 |
127.95 |
128.00 |
-0.70 |
700 |
15,642 |
-9 |
May10 |
090821 |
130.00 |
130.00 |
129.85 |
129.85 |
-0.75 |
101 |
6,484 |
+4 |
Jul10 |
090821 |
132.80 |
132.80 |
131.70 |
131.70 |
-0.80 |
37 |
1,810 |
+25 |
Sep10 |
090821 |
134.60 |
134.60 |
133.55 |
133.55 |
-0.80 |
1 |
1,944 |
+1 |
Total Volume and Open Interest |
14,094 |
96,251 |
-6,042 |
Orange Juice(ICE) |
Sep09 |
090821 |
94.50 |
97.25 |
94.50 |
95.30 |
unch |
1,022 |
4,385 |
-774 |
Nov09 |
090821 |
99.00 |
100.80 |
98.25 |
98.65 |
unch |
883 |
22,730 |
+180 |
Jan10 |
090821 |
104.00 |
104.00 |
101.45 |
101.85 |
unch |
53 |
1,386 |
-87 |
Mar10 |
090821 |
105.10 |
105.35 |
105.05 |
105.10 |
+0.05 |
16 |
2,489 |
+0 |
May10 |
090821 |
108.00 |
108.25 |
107.90 |
107.90 |
+0.05 |
42 |
280 |
+40 |
Jul10 |
090821 |
109.50 |
109.50 |
109.50 |
109.50 |
+0.05 |
0 |
58 |
+0 |
Total Volume and Open Interest |
2,016 |
31,509 |
-641 |
Sugar #11(ICE) |
Oct09 |
090821 |
21.80 |
22.58 |
21.22 |
21.84 |
-0.13 |
66,058 |
294,852 |
-4,630 |
Mar10 |
090821 |
23.20 |
24.06 |
22.70 |
23.29 |
-0.14 |
45,375 |
233,512 |
+1,635 |
May10 |
090821 |
22.14 |
22.63 |
21.48 |
21.98 |
-0.16 |
13,880 |
47,271 |
+495 |
Jul10 |
090821 |
20.62 |
21.08 |
19.98 |
20.50 |
-0.22 |
10,049 |
107,372 |
+750 |
Oct10 |
090821 |
20.20 |
20.65 |
19.72 |
20.10 |
-0.20 |
2,534 |
74,396 |
+9 |
Total Volume and Open Interest |
141,746 |
849,231 |
-1,697 |
London Cocoa(LCE) |
Sep09 |
090821 |
1819 |
1885 |
1819 |
1872 |
+39 |
2,157 |
38,931 |
-413 |
Dec09 |
090821 |
1835 |
1890 |
1835 |
1882 |
+33 |
3,535 |
44,065 |
-1,216 |
Mar10 |
090821 |
1839 |
1888 |
1839 |
1881 |
+27 |
714 |
31,076 |
-101 |
May10 |
090821 |
1850 |
1890 |
1848 |
1880 |
+25 |
747 |
23,131 |
+444 |
Jul10 |
090821 |
1860 |
1878 |
1858 |
1873 |
+25 |
10 |
7,568 |
+0 |
Sep10 |
090821 |
1856 |
1886 |
1856 |
1873 |
+27 |
14 |
3,221 |
+0 |
Dec10 |
090821 |
1870 |
1870 |
1870 |
1870 |
+27 |
0 |
714 |
+0 |
Total Volume and Open Interest |
6,056 |
169,545 |
+0 |
London Sugar(LCE) |
Oct09 |
090821 |
551.00 |
565.70 |
539.00 |
553.00 |
-3.00 |
2,821 |
36,717 |
-379 |
Dec09 |
090821 |
571.60 |
586.70 |
561.00 |
574.00 |
-3.40 |
975 |
14,031 |
+172 |
Mar10 |
090821 |
591.20 |
602.30 |
579.00 |
591.50 |
-5.50 |
1,306 |
16,887 |
+302 |
May10 |
090821 |
579.90 |
585.10 |
564.50 |
577.00 |
-6.00 |
179 |
6,146 |
+0 |
Aug10 |
090821 |
540.20 |
562.30 |
539.20 |
551.50 |
-5.50 |
96 |
5,969 |
+22 |
Total Volume and Open Interest |
5,418 |
82,889 |
+157 |
Cotton(ICE) |
Oct09 |
090821 |
56.73 |
58.05 |
56.39 |
56.45 |
-0.17 |
74 |
1,794 |
-13 |
Dec09 |
090821 |
58.95 |
60.34 |
58.53 |
58.63 |
-0.12 |
4,927 |
96,131 |
-1,115 |
Mar10 |
090821 |
61.24 |
62.15 |
61.10 |
61.12 |
-0.07 |
674 |
21,231 |
+530 |
May10 |
090821 |
62.92 |
62.92 |
62.39 |
62.39 |
-0.09 |
16 |
1,570 |
-4 |
Jul10 |
090821 |
64.71 |
64.71 |
63.58 |
63.58 |
-0.05 |
16 |
3,554 |
+11 |
Oct10 |
090821 |
64.88 |
64.88 |
64.88 |
64.88 |
-0.12 |
0 |
15 |
+0 |
Total Volume and Open Interest |
5,756 |
126,868 |
-544 |
Lumber(CME) |
Sep09 |
090821 |
183.2 |
186.5 |
180.0 |
180.6 |
-3.3 |
707 |
2,546 |
-205 |
Nov09 |
090821 |
176.3 |
177.7 |
170.3 |
171.8 |
-2.8 |
429 |
4,477 |
-19 |
Jan10 |
090821 |
195.1 |
196.2 |
190.7 |
195.0 |
-0.9 |
68 |
1,391 |
+27 |
Mar10 |
090821 |
208.2 |
208.3 |
205.7 |
206.7 |
-0.3 |
4 |
77 |
+3 |
Total Volume and Open Interest |
1,208 |
8,504 |
-194 |
Crude Oil(NYM) |
Oct09 |
090821 |
72.88 |
74.72 |
72.03 |
73.89 |
+0.98 |
241,477 |
265,834 |
-2,396 |
Nov09 |
090821 |
73.79 |
75.50 |
72.94 |
74.82 |
+1.05 |
65,112 |
121,051 |
-1,228 |
Dec09 |
090821 |
74.53 |
76.16 |
73.75 |
75.48 |
+0.96 |
55,195 |
162,015 |
-5,481 |
Jan10 |
090821 |
75.08 |
76.55 |
75.08 |
76.13 |
+0.89 |
17,071 |
38,274 |
-105 |
Feb10 |
090821 |
76.80 |
77.02 |
76.55 |
76.72 |
+0.82 |
6,541 |
30,503 |
+603 |
Mar10 |
090821 |
76.52 |
77.42 |
76.42 |
77.27 |
+0.81 |
5,816 |
21,004 |
-471 |
Apr10 |
090821 |
76.74 |
77.82 |
76.74 |
77.76 |
+0.81 |
3,758 |
12,628 |
-156 |
May10 |
090821 |
78.32 |
78.32 |
78.22 |
78.23 |
+0.81 |
2,593 |
13,311 |
-170 |
Jun10 |
090821 |
77.96 |
79.24 |
77.60 |
78.68 |
+0.82 |
9,251 |
75,197 |
+184 |
Jul10 |
090821 |
78.12 |
79.30 |
78.12 |
79.03 |
+0.82 |
2,210 |
31,360 |
-755 |
Aug10 |
090821 |
79.05 |
79.35 |
79.05 |
79.29 |
+0.82 |
1,803 |
10,592 |
-310 |
Sep10 |
090821 |
79.55 |
79.56 |
79.55 |
79.56 |
+0.82 |
3,073 |
19,038 |
+383 |
Oct10 |
090821 |
79.84 |
79.84 |
79.84 |
79.84 |
+0.82 |
947 |
9,448 |
+85 |
Nov10 |
090821 |
80.13 |
80.13 |
80.13 |
80.13 |
+0.83 |
1,802 |
9,135 |
-331 |
Dec10 |
090821 |
79.50 |
80.83 |
79.50 |
80.43 |
+0.83 |
13,258 |
95,862 |
-2,656 |
Jan11 |
090821 |
80.59 |
80.59 |
80.59 |
80.59 |
+0.83 |
281 |
9,389 |
+9 |
Total Volume and Open Interest |
433,264 |
1,138,661 |
-32,616 |
e-miNY Crude Oil(NYM) |
Aug09 |
090720 |
63.525 |
64.875 |
63.225 |
63.975 |
+0.425 |
9,566 |
2,669 |
-869 |
Sep09 |
090819 |
70.225 |
72.800 |
68.050 |
72.425 |
+3.225 |
6,600 |
3,899 |
-443 |
Oct09 |
090821 |
72.900 |
74.725 |
71.950 |
73.900 |
+1.000 |
9,257 |
4,135 |
+637 |
Nov09 |
090821 |
73.900 |
75.475 |
72.900 |
74.825 |
+1.050 |
331 |
416 |
+84 |
Dec09 |
090821 |
74.725 |
76.000 |
74.500 |
75.475 |
+0.950 |
69 |
382 |
+12 |
Jan10 |
090821 |
75.850 |
76.225 |
75.850 |
76.125 |
+0.875 |
8 |
117 |
+1 |
Feb10 |
090821 |
76.725 |
76.725 |
76.725 |
76.725 |
+0.825 |
0 |
103 |
+0 |
Mar10 |
090821 |
77.375 |
77.375 |
77.275 |
77.275 |
+0.825 |
0 |
5 |
+0 |
Apr10 |
090821 |
77.750 |
77.750 |
77.750 |
77.750 |
+0.800 |
0 |
1 |
+0 |
May10 |
090821 |
78.225 |
78.225 |
78.225 |
78.225 |
+0.800 |
|
|
|
Total Volume and Open Interest |
9,669 |
5,249 |
+738 |
Heating Oil(NYM) |
Sep09 |
090821 |
189.00 |
192.82 |
187.34 |
190.49 |
+1.97 |
23,230 |
35,652 |
-2,891 |
Oct09 |
090821 |
191.25 |
195.28 |
190.00 |
192.87 |
+1.74 |
23,009 |
65,297 |
+1,161 |
Nov09 |
090821 |
193.73 |
197.53 |
193.26 |
195.29 |
+1.64 |
5,929 |
36,514 |
+810 |
Dec09 |
090821 |
196.82 |
200.29 |
196.10 |
197.79 |
+1.53 |
7,639 |
45,611 |
+436 |
Jan10 |
090821 |
199.34 |
202.36 |
199.34 |
200.52 |
+1.48 |
2,819 |
23,957 |
+483 |
Feb10 |
090821 |
203.31 |
203.31 |
202.30 |
202.52 |
+1.43 |
2,147 |
15,944 |
+11 |
Mar10 |
090821 |
203.83 |
204.20 |
203.50 |
203.62 |
+1.33 |
2,998 |
12,906 |
+1,148 |
Apr10 |
090821 |
204.00 |
204.60 |
203.75 |
204.32 |
+1.28 |
854 |
7,960 |
+153 |
May10 |
090821 |
205.00 |
205.17 |
205.00 |
205.17 |
+1.28 |
860 |
8,678 |
-143 |
Jun10 |
090821 |
205.20 |
206.97 |
205.20 |
206.27 |
+1.28 |
1,511 |
19,998 |
-265 |
Jul10 |
090821 |
207.97 |
207.97 |
207.97 |
207.97 |
+1.23 |
856 |
4,020 |
+59 |
Aug10 |
090821 |
209.67 |
209.67 |
209.67 |
209.67 |
+1.18 |
668 |
1,913 |
-342 |
Total Volume and Open Interest |
74,004 |
319,175 |
+1,178 |
Gasoline(NYMEX) |
Sep09 |
090821 |
198.78 |
201.20 |
196.40 |
199.56 |
+1.34 |
30,889 |
45,439 |
-5,163 |
Oct09 |
090821 |
188.00 |
190.65 |
186.59 |
189.06 |
+1.67 |
30,231 |
70,100 |
+2,248 |
Nov09 |
090821 |
187.54 |
189.34 |
186.65 |
188.69 |
+1.90 |
10,451 |
31,443 |
+1,094 |
Dec09 |
090821 |
187.81 |
190.70 |
187.80 |
189.84 |
+2.06 |
6,304 |
30,770 |
+52 |
Jan10 |
090821 |
191.50 |
193.00 |
189.90 |
192.04 |
+2.19 |
3,428 |
13,338 |
+998 |
Feb10 |
090821 |
193.71 |
194.50 |
193.25 |
194.33 |
+2.19 |
820 |
4,138 |
+142 |
Mar10 |
090821 |
196.02 |
196.80 |
194.64 |
196.61 |
+2.19 |
637 |
5,742 |
+100 |
Apr10 |
090821 |
208.00 |
209.81 |
208.00 |
209.81 |
+2.19 |
541 |
5,280 |
+101 |
May10 |
090821 |
209.31 |
211.01 |
209.31 |
211.01 |
+2.19 |
205 |
3,503 |
-19 |
Jun10 |
090821 |
210.05 |
211.69 |
210.05 |
211.41 |
+2.19 |
170 |
3,933 |
-22 |
Total Volume and Open Interest |
84,087 |
222,453 |
-436 |
e-miNY RBOB Gasoline(NYM) |
Sep09 |
090821 |
199.56 |
199.56 |
199.56 |
199.56 |
+1.34 |
0 |
2 |
+0 |
Oct09 |
090821 |
189.06 |
189.06 |
189.06 |
189.06 |
+1.67 |
|
|
|
Nov09 |
090821 |
188.69 |
188.69 |
188.69 |
188.69 |
+1.90 |
|
|
|
Dec09 |
090821 |
189.84 |
189.84 |
189.84 |
189.84 |
+2.06 |
0 |
2 |
+0 |
Total Volume and Open Interest |
0 |
4 |
+0 |
Natural Gas(NYM) |
Sep09 |
090821 |
2.930 |
2.993 |
2.776 |
2.804 |
-0.141 |
115,828 |
69,265 |
-7,250 |
Oct09 |
090821 |
3.318 |
3.370 |
3.210 |
3.225 |
-0.095 |
71,429 |
183,276 |
+5,999 |
Nov09 |
090821 |
4.230 |
4.304 |
4.182 |
4.197 |
-0.044 |
22,590 |
83,620 |
+1,806 |
Dec09 |
090821 |
5.042 |
5.119 |
5.000 |
5.027 |
-0.025 |
12,606 |
50,957 |
-130 |
Jan10 |
090821 |
5.320 |
5.386 |
5.291 |
5.315 |
-0.027 |
9,503 |
57,016 |
+944 |
Feb10 |
090821 |
5.435 |
5.435 |
5.348 |
5.365 |
-0.021 |
2,187 |
23,034 |
+298 |
Mar10 |
090821 |
5.436 |
5.436 |
5.333 |
5.360 |
-0.009 |
3,419 |
36,783 |
-555 |
Apr10 |
090821 |
5.333 |
5.384 |
5.311 |
5.340 |
-0.001 |
2,111 |
41,453 |
+165 |
May10 |
090821 |
5.380 |
5.446 |
5.380 |
5.405 |
+0.002 |
386 |
20,020 |
-37 |
Jun10 |
090821 |
5.505 |
5.617 |
5.475 |
5.507 |
+0.004 |
251 |
10,009 |
+7 |
Jul10 |
090821 |
5.630 |
5.664 |
5.600 |
5.629 |
+0.006 |
340 |
10,118 |
+42 |
Aug10 |
090821 |
5.752 |
5.771 |
5.720 |
5.726 |
+0.007 |
353 |
8,123 |
+19 |
Sep10 |
090821 |
5.770 |
5.825 |
5.770 |
5.797 |
+0.008 |
118 |
7,414 |
+44 |
Oct10 |
090821 |
5.890 |
5.949 |
5.890 |
5.920 |
+0.009 |
1,564 |
20,143 |
+56 |
Nov10 |
090821 |
6.349 |
6.352 |
6.295 |
6.325 |
+0.014 |
245 |
6,522 |
+211 |
Dec10 |
090821 |
6.680 |
6.753 |
6.680 |
6.710 |
+0.019 |
229 |
13,249 |
+9 |
Total Volume and Open Interest |
244,240 |
758,530 |
+2,044 |
Brent Crude Oil(ICE) |
Oct09 |
090821 |
73.55 |
74.97 |
72.65 |
74.19 |
+0.86 |
91,800 |
183,699 |
-31,781 |
Nov09 |
090821 |
74.00 |
75.63 |
73.37 |
74.85 |
+0.86 |
36,684 |
101,172 |
-5,770 |
Dec09 |
090821 |
74.67 |
76.29 |
74.00 |
75.52 |
+0.85 |
33,684 |
110,985 |
-2,393 |
Jan10 |
090821 |
75.05 |
76.69 |
75.05 |
76.13 |
+0.82 |
6,876 |
31,970 |
+108 |
Feb10 |
090821 |
75.66 |
77.19 |
75.66 |
76.71 |
+0.79 |
3,711 |
20,337 |
+139 |
Mar10 |
090821 |
77.26 |
78.09 |
76.94 |
77.27 |
+0.75 |
2,725 |
15,853 |
-34 |
Apr10 |
090821 |
76.79 |
78.63 |
76.79 |
77.80 |
+0.74 |
2,062 |
8,667 |
-37 |
May10 |
090821 |
77.28 |
79.13 |
77.28 |
78.29 |
+0.73 |
1,083 |
6,221 |
+152 |
Jun10 |
090821 |
77.71 |
79.58 |
77.71 |
78.74 |
+0.74 |
2,222 |
44,353 |
+354 |
Jul10 |
090821 |
79.15 |
79.15 |
79.10 |
79.10 |
+0.74 |
698 |
9,417 |
-47 |
Aug10 |
090821 |
79.41 |
79.41 |
79.41 |
79.41 |
+0.75 |
189 |
6,262 |
-4 |
Sep10 |
090821 |
79.69 |
79.69 |
79.69 |
79.69 |
+0.72 |
285 |
3,979 |
+11 |
Oct10 |
090821 |
79.96 |
79.96 |
79.96 |
79.96 |
+0.72 |
469 |
3,425 |
-32 |
Nov10 |
090821 |
80.22 |
80.22 |
80.22 |
80.22 |
+0.70 |
452 |
3,576 |
+50 |
Total Volume and Open Interest |
190,762 |
703,712 |
-37,527 |
Gas Oil(ICE) |
Sep09 |
090821 |
600.25 |
611.00 |
594.25 |
601.75 |
-2.00 |
41,664 |
80,410 |
-14,278 |
Oct09 |
090821 |
607.00 |
617.50 |
600.75 |
608.25 |
-1.50 |
35,748 |
81,294 |
-1,241 |
Nov09 |
090821 |
608.50 |
623.50 |
608.50 |
614.75 |
-1.50 |
14,308 |
41,215 |
+2,167 |
Dec09 |
090821 |
615.50 |
629.75 |
615.00 |
621.75 |
-1.25 |
16,150 |
65,574 |
+1,487 |
Jan10 |
090821 |
623.00 |
636.50 |
623.00 |
629.00 |
-1.50 |
3,028 |
47,209 |
+215 |
Feb10 |
090821 |
630.25 |
642.75 |
630.25 |
635.25 |
-1.50 |
1,537 |
20,942 |
-264 |
Mar10 |
090821 |
635.00 |
648.00 |
635.00 |
640.50 |
-1.75 |
1,336 |
20,600 |
+146 |
Apr10 |
090821 |
640.75 |
653.50 |
640.75 |
646.00 |
-2.00 |
976 |
11,727 |
+65 |
May10 |
090821 |
646.25 |
658.75 |
645.75 |
651.25 |
-2.25 |
611 |
11,251 |
-135 |
Jun10 |
090821 |
651.25 |
663.75 |
650.75 |
656.25 |
-2.25 |
2,421 |
31,778 |
+199 |
Total Volume and Open Interest |
124,707 |
520,094 |
-9,833 |
Ethanol(CBOT) |
Aug09 |
090805 |
1.637 |
1.637 |
1.635 |
1.635 |
-0.023 |
6 |
72 |
-6 |
Sep09 |
090821 |
1.597 |
1.616 |
1.597 |
1.611 |
+0.029 |
64 |
312 |
-25 |
Oct09 |
090821 |
1.570 |
1.585 |
1.565 |
1.580 |
+0.018 |
30 |
479 |
+19 |
Nov09 |
090821 |
1.570 |
1.579 |
1.565 |
1.577 |
+0.017 |
23 |
323 |
+13 |
Dec09 |
090821 |
1.570 |
1.579 |
1.565 |
1.579 |
+0.019 |
5 |
315 |
+2 |
Jan10 |
090821 |
1.575 |
1.595 |
1.570 |
1.592 |
+0.023 |
31 |
588 |
+16 |
Feb10 |
090821 |
1.575 |
1.604 |
1.575 |
1.582 |
+0.015 |
112 |
462 |
+8 |
Mar10 |
090821 |
1.580 |
1.600 |
1.580 |
1.586 |
+0.015 |
113 |
597 |
+4 |
Total Volume and Open Interest |
544 |
4,196 |
+84 |
WTI Crude Oil(ICE) |
Oct09 |
090821 |
73.10 |
74.71 |
72.05 |
73.89 |
+0.98 |
64,044 |
98,258 |
-17,547 |
Nov09 |
090821 |
73.56 |
75.50 |
73.08 |
74.82 |
+1.05 |
28,831 |
50,566 |
+864 |
Dec09 |
090821 |
74.40 |
76.15 |
74.19 |
75.48 |
+0.96 |
21,497 |
76,741 |
-1,290 |
Jan10 |
090821 |
75.95 |
76.79 |
75.53 |
76.13 |
+0.89 |
3,660 |
18,445 |
-170 |
Feb10 |
090821 |
76.64 |
77.26 |
76.36 |
76.72 |
+0.82 |
3,280 |
15,099 |
-964 |
Mar10 |
090821 |
77.37 |
77.91 |
76.91 |
77.27 |
+0.81 |
2,328 |
7,313 |
-409 |
Apr10 |
090821 |
77.84 |
78.36 |
77.39 |
77.76 |
+0.81 |
1,644 |
4,694 |
-8 |
May10 |
090821 |
78.00 |
78.80 |
77.86 |
78.23 |
+0.81 |
1,287 |
5,605 |
-81 |
Jun10 |
090821 |
78.48 |
79.23 |
78.19 |
78.68 |
+0.82 |
2,353 |
23,547 |
+422 |
Jul10 |
090821 |
79.03 |
79.03 |
79.03 |
79.03 |
+0.82 |
381 |
26,140 |
-9 |
Aug10 |
090821 |
79.29 |
79.29 |
79.29 |
79.29 |
+0.82 |
168 |
6,711 |
+5 |
Sep10 |
090821 |
79.56 |
79.56 |
79.56 |
79.56 |
+0.82 |
113 |
7,656 |
-17 |
Oct10 |
090821 |
79.84 |
79.84 |
79.84 |
79.84 |
+0.82 |
124 |
4,691 |
-5 |
Nov10 |
090821 |
80.13 |
80.13 |
80.13 |
80.13 |
+0.83 |
291 |
3,817 |
+481 |
Dec10 |
090821 |
80.15 |
80.65 |
80.15 |
80.43 |
+0.83 |
5,410 |
63,774 |
-92 |
Jan11 |
090821 |
80.59 |
80.59 |
80.59 |
80.59 |
+0.83 |
130 |
6,768 |
+105 |
Total Volume and Open Interest |
136,221 |
494,372 |
-18,167 |
US Dollar Index(ICE) |
Sep09 |
090821 |
78.455 |
78.650 |
77.810 |
78.100 |
-0.350 |
3,909 |
23,235 |
+74 |
Dec09 |
090821 |
78.800 |
78.915 |
78.110 |
78.400 |
-0.340 |
56 |
2,292 |
+12 |
Mar10 |
090821 |
78.575 |
78.640 |
78.430 |
78.640 |
-0.375 |
0 |
4 |
+0 |
Total Volume and Open Interest |
3,965 |
25,531 |
+86 |
Australian Dollar(CME) |
Sep09 |
090821 |
83.00 |
83.83 |
82.01 |
83.28 |
+0.33 |
57,839 |
101,788 |
+1,070 |
Dec09 |
090821 |
82.20 |
83.23 |
81.45 |
82.68 |
+0.32 |
126 |
1,001 |
+25 |
Mar10 |
090821 |
82.03 |
82.03 |
81.70 |
82.03 |
+0.33 |
0 |
15 |
+0 |
Total Volume and Open Interest |
57,965 |
102,805 |
+1,095 |
British Pound(CME) |
Sep09 |
090821 |
165.04 |
166.27 |
164.16 |
164.80 |
-0.26 |
79,835 |
92,959 |
+703 |
Dec09 |
090821 |
164.91 |
166.23 |
164.19 |
164.79 |
-0.27 |
95 |
2,105 |
+31 |
Mar10 |
090821 |
164.80 |
165.95 |
164.38 |
164.80 |
-0.24 |
0 |
11 |
+0 |
Total Volume and Open Interest |
79,930 |
95,139 |
+734 |
Canadian Dollar(CME) |
Sep09 |
090821 |
91.93 |
92.93 |
91.37 |
92.38 |
+0.52 |
55,383 |
89,884 |
-12 |
Dec09 |
090821 |
91.96 |
92.93 |
91.41 |
92.40 |
+0.53 |
264 |
4,015 |
+52 |
Mar10 |
090821 |
92.25 |
92.49 |
91.62 |
92.40 |
+0.53 |
8 |
751 |
-3 |
Jun10 |
090821 |
92.41 |
92.41 |
91.88 |
92.41 |
+0.53 |
0 |
186 |
+0 |
Total Volume and Open Interest |
55,655 |
95,032 |
+37 |
Japanese Yen(CME) |
Sep09 |
090821 |
106.14 |
107.07 |
105.59 |
106.13 |
-0.16 |
64,996 |
77,776 |
-672 |
Dec09 |
090821 |
106.25 |
107.12 |
105.67 |
106.20 |
-0.16 |
237 |
775 |
+107 |
Mar10 |
090821 |
106.33 |
107.02 |
106.10 |
106.33 |
-0.16 |
4 |
36 |
-2 |
Total Volume and Open Interest |
65,237 |
78,589 |
-567 |
Swiss Franc(CME) |
Sep09 |
090821 |
94.05 |
94.87 |
93.86 |
94.62 |
+0.51 |
23,682 |
39,719 |
+1,147 |
Dec09 |
090821 |
94.00 |
94.87 |
93.98 |
94.71 |
+0.51 |
7 |
413 |
+5 |
Mar10 |
090821 |
94.84 |
94.84 |
94.33 |
94.84 |
+0.51 |
0 |
10 |
+0 |
Total Volume and Open Interest |
23,689 |
40,142 |
+1,152 |
EuroFX(CME) |
Sep09 |
090821 |
142.47 |
143.78 |
142.08 |
143.36 |
+0.80 |
163,412 |
122,320 |
-3,904 |
Dec09 |
090821 |
142.61 |
143.75 |
142.09 |
143.35 |
+0.80 |
1,280 |
3,931 |
-269 |
Mar10 |
090821 |
143.51 |
143.51 |
142.32 |
143.34 |
+0.80 |
2 |
393 |
+2 |
Total Volume and Open Interest |
164,696 |
126,650 |
-4,170 |
Mexican Peso(CME) |
Sep09 |
090821 |
774.0 |
780.5 |
772.0 |
776.8 |
+3.2 |
17,224 |
93,406 |
-227 |
Oct09 |
090821 |
771.5 |
771.5 |
768.2 |
771.5 |
+3.2 |
|
|
|
Total Volume and Open Interest |
17,587 |
96,122 |
+201 |
Brazilian Real(CME) |
Sep09 |
090821 |
545.40 |
545.40 |
541.70 |
545.40 |
+3.70 |
85 |
2,051 |
-83 |
Oct09 |
090821 |
542.70 |
542.70 |
539.00 |
542.70 |
+3.70 |
|
|
|
Nov09 |
090821 |
539.55 |
539.55 |
535.75 |
539.55 |
+3.80 |
|
|
|
Dec09 |
090821 |
536.75 |
536.75 |
532.95 |
536.75 |
+3.80 |
0 |
69 |
+0 |
Total Volume and Open Interest |
85 |
2,120 |
-83 |
30-Year T-Bonds(CBOT) |
Sep09 |
090821 |
120~090 |
120~310 |
118~180 |
118~260 |
-1~160 |
211,404 |
661,361 |
-6,438 |
Dec09 |
090821 |
119~060 |
119~220 |
117~100 |
117~180 |
-1~160 |
19,902 |
77,654 |
+12,528 |
Mar10 |
090821 |
116~180 |
118~020 |
116~180 |
116~180 |
-1~160 |
9 |
47 |
+4 |
Total Volume and Open Interest |
231,315 |
739,065 |
+6,094 |
10-Year T-Notes(CBOT) |
Sep09 |
090821 |
118~040 |
118~185 |
117~010 |
117~050 |
-0~305 |
643,131 |
1,093,769 |
-12,697 |
Dec09 |
090821 |
116~235 |
117~040 |
115~180 |
115~215 |
-1~000 |
31,374 |
59,479 |
+23,722 |
Mar10 |
090821 |
114~215 |
115~215 |
114~215 |
114~215 |
-1~000 |
|
|
|
Total Volume and Open Interest |
674,505 |
1,153,248 |
+11,025 |
5-Year T-Notes(CBOT) |
Sep09 |
090821 |
116~014 |
116~047 |
115~048 |
115~058 |
-0~082 |
361,002 |
769,890 |
-19,748 |
Dec09 |
090821 |
115~007 |
115~007 |
114~010 |
114~020 |
-0~084 |
31,277 |
83,127 |
+25,089 |
Mar10 |
090821 |
114~020 |
114~104 |
114~020 |
114~020 |
-0~084 |
|
|
|
Total Volume and Open Interest |
392,279 |
853,017 |
+5,341 |
2 Year T-Notes(CBOT) |
Sep09 |
090821 |
108~077 |
108~086 |
108~048 |
108~057 |
-0~019 |
163,128 |
734,001 |
+4,118 |
Dec09 |
090821 |
108~000 |
108~000 |
107~090 |
107~099 |
-0~022 |
29,709 |
69,272 |
+17,971 |
Mar10 |
090821 |
107~099 |
107~121 |
107~099 |
107~099 |
-0~022 |
|
|
|
Total Volume and Open Interest |
192,837 |
803,273 |
+22,089 |
Eurodollars(CME) |
Sep09 |
090821 |
99.588 |
99.603 |
99.585 |
99.592 |
+0.010 |
106,873 |
980,361 |
+2,187 |
Dec09 |
090821 |
99.445 |
99.465 |
99.395 |
99.410 |
-0.025 |
142,542 |
954,977 |
+3,613 |
Mar10 |
090821 |
99.190 |
99.215 |
99.090 |
99.115 |
-0.065 |
151,625 |
960,254 |
+2,755 |
Jun10 |
090821 |
98.795 |
98.825 |
98.650 |
98.680 |
-0.105 |
171,753 |
677,099 |
-5,631 |
Sep10 |
090821 |
98.370 |
98.410 |
98.195 |
98.225 |
-0.140 |
191,353 |
626,420 |
+494 |
Dec10 |
090821 |
97.960 |
98.005 |
97.755 |
97.790 |
-0.165 |
161,069 |
709,055 |
+4,092 |
Mar11 |
090821 |
97.600 |
97.655 |
97.385 |
97.425 |
-0.170 |
126,505 |
406,650 |
+10,049 |
Jun11 |
090821 |
97.250 |
97.320 |
97.050 |
97.090 |
-0.170 |
92,805 |
382,486 |
+1,026 |
Sep11 |
090821 |
96.965 |
97.030 |
96.765 |
96.805 |
-0.165 |
40,728 |
239,866 |
+4,072 |
Dec11 |
090821 |
96.725 |
96.760 |
96.500 |
96.535 |
-0.160 |
30,911 |
176,523 |
+339 |
Mar12 |
090821 |
96.520 |
96.575 |
96.300 |
96.335 |
-0.160 |
29,750 |
142,247 |
-341 |
Jun12 |
090821 |
96.345 |
96.385 |
96.120 |
96.150 |
-0.160 |
29,036 |
125,954 |
+1,058 |
Sep12 |
090821 |
96.215 |
96.225 |
95.960 |
95.995 |
-0.155 |
8,484 |
67,849 |
-142 |
Dec12 |
090821 |
96.045 |
96.085 |
95.805 |
95.835 |
-0.155 |
6,904 |
59,464 |
-674 |
Mar13 |
090821 |
95.940 |
95.985 |
95.705 |
95.735 |
-0.155 |
6,617 |
62,202 |
+436 |
Jun13 |
090821 |
95.855 |
95.880 |
95.595 |
95.625 |
-0.155 |
7,676 |
32,758 |
-313 |
Sep13 |
090821 |
95.755 |
95.775 |
95.485 |
95.520 |
-0.155 |
4,066 |
39,686 |
+303 |
Dec13 |
090821 |
95.585 |
95.655 |
95.370 |
95.400 |
-0.155 |
4,178 |
29,350 |
-496 |
Total Volume and Open Interest |
1,322,740 |
6,801,563 |
+23,686 |
30 Day Federal Funds(CBOT) |
Aug09 |
090821 |
99.832 |
99.835 |
99.830 |
99.832 |
-0.003 |
971 |
53,013 |
-665 |
Sep09 |
090821 |
99.825 |
99.825 |
99.815 |
99.825 |
unch |
1,605 |
34,940 |
-514 |
Oct09 |
090821 |
99.810 |
99.815 |
99.805 |
99.810 |
unch |
2,081 |
35,215 |
-507 |
Nov09 |
090821 |
99.800 |
99.805 |
99.785 |
99.795 |
-0.005 |
3,111 |
49,409 |
+100 |
Dec09 |
090821 |
99.790 |
99.800 |
99.770 |
99.780 |
-0.010 |
2,547 |
39,411 |
-512 |
Jan10 |
090821 |
99.775 |
99.790 |
99.755 |
99.765 |
-0.010 |
8,587 |
37,679 |
+2,794 |
Total Volume and Open Interest |
32,652 |
388,984 |
-1,528 |
30 Day Fed Funds(e-CBOT) |
Aug09 |
090519 |
99.770 |
99.780 |
99.770 |
99.780 |
+0.005 |
5,737 |
37,356 |
+148 |
Sep09 |
090519 |
99.750 |
99.765 |
99.750 |
99.765 |
+0.015 |
3,734 |
31,001 |
+374 |
Oct09 |
090519 |
99.735 |
99.745 |
99.730 |
99.745 |
+0.015 |
5,755 |
31,232 |
+484 |
Nov09 |
090519 |
99.690 |
99.700 |
99.690 |
99.700 |
+0.015 |
4,682 |
48,902 |
+609 |
Dec09 |
090519 |
99.655 |
99.670 |
99.655 |
99.670 |
+0.015 |
3,891 |
25,478 |
+501 |
Jan10 |
090519 |
99.600 |
99.615 |
99.595 |
99.615 |
+0.015 |
3,185 |
25,864 |
+377 |
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(CME) |
Sep09 |
090821 |
99.465 |
99.465 |
99.465 |
99.465 |
unch |
0 |
6,684 |
+8 |
Dec09 |
090821 |
99.490 |
99.490 |
99.490 |
99.490 |
unch |
0 |
730 |
+0 |
Mar10 |
090821 |
99.510 |
99.510 |
99.510 |
99.510 |
unch |
0 |
604 |
+0 |
Jun10 |
090821 |
99.510 |
99.510 |
99.510 |
99.510 |
unch |
|
|
|
Sep10 |
090821 |
99.460 |
99.460 |
99.460 |
99.460 |
+0.025 |
|
|
|
Dec10 |
090821 |
99.415 |
99.415 |
99.415 |
99.415 |
+0.025 |
|
|
|
Mar11 |
090821 |
99.330 |
99.330 |
99.330 |
99.330 |
+0.025 |
|
|
|
Jun11 |
090821 |
99.270 |
99.270 |
99.270 |
99.270 |
+0.025 |
|
|
|
Sep11 |
090821 |
99.295 |
99.295 |
99.295 |
99.295 |
+0.065 |
|
|
|
Dec11 |
090821 |
99.100 |
99.100 |
99.100 |
99.100 |
+0.065 |
|
|
|
Total Volume and Open Interest |
0 |
8,018 |
+8 |
3-Mth Euro-Yen(SGX) |
Sep09 |
090821 |
99.47 |
99.47 |
99.46 |
99.46 |
unch |
590 |
12,631 |
+10 |
Dec09 |
090821 |
99.49 |
99.49 |
99.49 |
99.49 |
unch |
100 |
3,095 |
+0 |
Mar10 |
090821 |
99.52 |
99.52 |
99.52 |
99.52 |
+0.03 |
0 |
3,290 |
+0 |
Jun10 |
090821 |
99.52 |
99.52 |
99.52 |
99.52 |
+0.05 |
0 |
1,602 |
+0 |
Sep10 |
090821 |
99.44 |
99.48 |
99.44 |
99.48 |
+0.06 |
0 |
482 |
+65 |
Dec10 |
090821 |
99.44 |
99.44 |
99.44 |
99.44 |
+0.07 |
0 |
422 |
+2 |
Mar11 |
090821 |
99.36 |
99.36 |
99.36 |
99.36 |
+0.07 |
0 |
412 |
+0 |
Jun11 |
090821 |
99.29 |
99.29 |
99.29 |
99.29 |
+0.06 |
0 |
52 |
+0 |
Total Volume and Open Interest |
690 |
23,509 |
+77 |
Japanese Gov't Bonds(SGX) |
Sep09 |
090821 |
138.75 |
139.36 |
138.75 |
139.19 |
+0.46 |
|
|
|
Dec09 |
090821 |
138.69 |
138.69 |
138.69 |
138.69 |
+0.46 |
4 |
5 |
+0 |
Mar10 |
090821 |
138.46 |
138.46 |
138.46 |
138.46 |
+0.46 |
|
|
|
Total Volume and Open Interest |
1,527 |
14,311 |
+166 |
Euro-Bund(EUREX) |
Sep09 |
090821 |
122.74 |
122.85 |
121.86 |
122.03 |
-0.49 |
541,456 |
888,410 |
+21,014 |
Dec09 |
090821 |
121.31 |
121.31 |
120.50 |
120.61 |
-0.48 |
4,772 |
26,361 |
+1,619 |
Mar10 |
090821 |
120.94 |
120.95 |
120.28 |
120.28 |
-0.49 |
102 |
19 |
+1 |
Total Volume and Open Interest |
546,330 |
914,790 |
+22,634 |
Euro-Bobl(EUREX) |
Sep09 |
090821 |
116.33 |
116.40 |
115.66 |
115.75 |
-0.45 |
329,261 |
607,549 |
+8,431 |
Dec09 |
090821 |
114.97 |
114.97 |
114.27 |
114.33 |
-0.46 |
1,928 |
16,736 |
+1,064 |
Mar10 |
090821 |
114.22 |
114.22 |
114.22 |
114.22 |
-0.45 |
|
|
|
Total Volume and Open Interest |
331,189 |
624,285 |
+9,495 |
3-Mth Euribor(EUREX) |
Sep09 |
090821 |
99.180 |
99.185 |
99.175 |
99.185 |
-0.005 |
85 |
17,983 |
+22 |
Dec09 |
090821 |
99.065 |
99.065 |
99.060 |
99.060 |
-0.015 |
45 |
6,090 |
+25 |
Mar10 |
090821 |
98.845 |
98.845 |
98.825 |
98.825 |
-0.045 |
27 |
2,743 |
+0 |
Total Volume and Open Interest |
300 |
34,354 |
+70 |
Long Gilt(LIFFE) |
Sep09 |
090821 |
119~23 |
119~23 |
118~29 |
119~06 |
-0~08 |
53,443 |
252,438 |
+2,551 |
Dec09 |
090821 |
118~04 |
118~04 |
117~14 |
117~20 |
-0~08 |
1,956 |
6,217 |
+1,471 |
Total Volume and Open Interest |
55,399 |
258,655 |
+4,022 |
3-Mth Short Sterling(LIFFE) |
Sep09 |
090821 |
99.39 |
99.41 |
99.36 |
99.39 |
unch |
64,773 |
300,065 |
+22,012 |
Dec09 |
090821 |
99.21 |
99.23 |
99.16 |
99.21 |
+0.01 |
48,729 |
301,527 |
-4,558 |
Mar10 |
090821 |
98.83 |
98.87 |
98.78 |
98.82 |
-0.01 |
37,031 |
338,304 |
-1,679 |
Jun10 |
090821 |
98.36 |
98.38 |
98.27 |
98.31 |
-0.03 |
41,889 |
287,545 |
-5,682 |
Sep10 |
090821 |
97.85 |
97.86 |
97.73 |
97.78 |
-0.03 |
45,241 |
256,217 |
-318 |
Dec10 |
090821 |
97.33 |
97.36 |
97.21 |
97.26 |
-0.03 |
34,448 |
299,004 |
+5,393 |
Total Volume and Open Interest |
304,131 |
2,294,169 |
+17,486 |
3-Mth Euribor(LIFFE) |
Sep09 |
090821 |
99.185 |
99.190 |
99.165 |
99.185 |
-0.005 |
86,071 |
630,334 |
-2,551 |
Dec09 |
090821 |
99.070 |
99.085 |
99.040 |
99.060 |
-0.015 |
84,423 |
543,573 |
+282 |
Mar10 |
090821 |
98.880 |
98.890 |
98.795 |
98.825 |
-0.045 |
75,269 |
438,666 |
+1,497 |
Total Volume and Open Interest |
544,667 |
3,080,428 |
+6,218 |
3-Mth Aus T-Bills(SFE) |
Sep09 |
090821 |
96.66 |
96.69 |
96.65 |
96.68 |
+0.02 |
10,714 |
273,133 |
-557 |
Dec09 |
090821 |
96.19 |
96.25 |
96.18 |
96.21 |
+0.02 |
18,826 |
303,406 |
-597 |
Mar10 |
090821 |
95.61 |
95.70 |
95.61 |
95.66 |
+0.03 |
4,671 |
164,210 |
-2,451 |
Jun10 |
090821 |
95.14 |
95.23 |
95.14 |
95.20 |
+0.04 |
2,960 |
98,577 |
-532 |
Sep10 |
090821 |
94.81 |
94.88 |
94.81 |
94.86 |
+0.03 |
2,198 |
61,029 |
-406 |
Dec10 |
090821 |
94.61 |
94.66 |
94.60 |
94.65 |
+0.03 |
1,143 |
41,990 |
+458 |
Mar11 |
090821 |
94.50 |
94.50 |
94.48 |
94.49 |
+0.02 |
402 |
19,469 |
+183 |
Jun11 |
090821 |
94.33 |
94.38 |
94.33 |
94.36 |
+0.01 |
420 |
15,845 |
+220 |
Sep11 |
090821 |
94.25 |
94.25 |
94.23 |
94.23 |
+0.01 |
101 |
5,548 |
+0 |
Dec11 |
090821 |
94.10 |
94.12 |
94.10 |
94.12 |
+0.01 |
1 |
1,491 |
+1 |
Total Volume and Open Interest |
41,436 |
986,196 |
-3,681 |
10-Year Aus T-Bonds(SFE) |
Sep09 |
090821 |
94.55 |
94.65 |
94.54 |
94.61 |
+0.05 |
28,075 |
390,625 |
+9,049 |
Dec09 |
090821 |
94.61 |
94.61 |
94.61 |
94.61 |
+0.05 |
|
|
|
Total Volume and Open Interest |
28,075 |
390,625 |
+9,049 |
3-Year Aus T-Bonds(SFE) |
Sep09 |
090821 |
95.07 |
95.18 |
95.05 |
95.13 |
+0.04 |
63,996 |
781,866 |
+14,267 |
Dec09 |
090821 |
95.13 |
95.13 |
95.13 |
95.13 |
+0.04 |
|
|
|
Total Volume and Open Interest |
63,996 |
781,866 |
+14,267 |
Gold(CMX) |
Aug09 |
090821 |
957.0 |
957.6 |
952.6 |
953.2 |
+12.9 |
35 |
271 |
-182 |
Oct09 |
090821 |
941.2 |
958.5 |
938.2 |
953.4 |
+12.8 |
2,458 |
21,825 |
+574 |
Dec09 |
090821 |
941.9 |
959.9 |
939.2 |
954.7 |
+13.0 |
52,319 |
247,358 |
-2,634 |
Feb10 |
090821 |
942.5 |
958.3 |
941.0 |
956.0 |
+13.0 |
480 |
19,712 |
+22 |
Apr10 |
090821 |
959.2 |
961.6 |
956.8 |
957.3 |
+13.1 |
613 |
19,846 |
+19 |
Jun10 |
090821 |
943.6 |
960.5 |
943.6 |
958.8 |
+13.2 |
640 |
11,490 |
-542 |
Aug10 |
090821 |
947.9 |
962.4 |
947.9 |
960.6 |
+13.4 |
0 |
7,538 |
+0 |
Oct10 |
090821 |
962.7 |
962.7 |
962.7 |
962.7 |
+13.5 |
0 |
3,570 |
+0 |
Dec10 |
090821 |
967.5 |
967.5 |
964.6 |
965.4 |
+13.7 |
331 |
10,569 |
+93 |
Feb11 |
090821 |
968.5 |
968.5 |
968.5 |
968.5 |
+14.0 |
0 |
1,012 |
+0 |
Apr11 |
090821 |
971.9 |
971.9 |
971.9 |
971.9 |
+14.3 |
300 |
347 |
+250 |
Jun11 |
090821 |
975.7 |
975.7 |
975.7 |
975.7 |
+14.5 |
0 |
7,922 |
+0 |
Total Volume and Open Interest |
57,354 |
371,771 |
-2,454 |
Silver(CMX) |
Sep09 |
090821 |
1391.5 |
1429.0 |
1371.0 |
1416.4 |
+28.4 |
21,189 |
33,560 |
-2,328 |
Dec09 |
090821 |
1395.5 |
1432.0 |
1375.0 |
1419.9 |
+28.6 |
9,890 |
43,128 |
+1,339 |
Mar10 |
090821 |
1427.0 |
1427.0 |
1421.0 |
1423.3 |
+28.9 |
70 |
6,482 |
+28 |
May10 |
090821 |
1425.4 |
1425.4 |
1425.4 |
1425.4 |
+29.0 |
3 |
2,213 |
+2 |
Jul10 |
090821 |
1413.5 |
1430.5 |
1413.5 |
1427.4 |
+29.0 |
0 |
2,858 |
+0 |
Sep10 |
090821 |
1429.5 |
1429.5 |
1429.5 |
1429.5 |
+29.1 |
0 |
2,130 |
+0 |
Dec10 |
090821 |
1415.0 |
1438.0 |
1415.0 |
1434.2 |
+29.5 |
21 |
3,500 |
+0 |
Total Volume and Open Interest |
31,341 |
101,220 |
-862 |
Platinum(NYMEX) |
Oct09 |
090821 |
1242.9 |
1260.0 |
1230.6 |
1259.2 |
+17.2 |
1,214 |
24,757 |
-70 |
Jan10 |
090821 |
1257.7 |
1265.0 |
1257.7 |
1263.9 |
+16.9 |
39 |
1,449 |
+19 |
Apr10 |
090821 |
1271.0 |
1271.0 |
1271.0 |
1271.0 |
+16.9 |
2 |
98 |
+2 |
Total Volume and Open Interest |
1,255 |
26,304 |
-49 |
Palladium(NYMEX) |
Sep09 |
090821 |
274.75 |
286.00 |
271.50 |
284.95 |
+9.70 |
2,155 |
8,214 |
-1,659 |
Dec09 |
090821 |
274.30 |
287.30 |
272.75 |
286.25 |
+9.65 |
1,898 |
11,760 |
+1,616 |
Mar10 |
090821 |
287.60 |
287.60 |
287.60 |
287.60 |
+9.65 |
10 |
119 |
+10 |
Total Volume and Open Interest |
4,063 |
20,093 |
-33 |
Copper(CMX) |
Sep09 |
090821 |
274.40 |
288.95 |
270.75 |
288.05 |
+13.90 |
22,794 |
23,991 |
-3,005 |
Dec09 |
090821 |
275.70 |
290.25 |
272.00 |
289.40 |
+14.00 |
10,043 |
72,933 |
+2,121 |
Mar10 |
090821 |
278.60 |
289.00 |
278.60 |
288.95 |
+13.95 |
614 |
7,483 |
+407 |
May10 |
090821 |
280.00 |
288.55 |
280.00 |
288.55 |
+13.85 |
49 |
1,364 |
+44 |
Jul10 |
090821 |
287.85 |
287.85 |
287.85 |
287.85 |
+13.85 |
4 |
1,427 |
+0 |
Total Volume and Open Interest |
34,147 |
115,912 |
-542 |
DJIA Index(CBOT) |
Sep09 |
090821 |
9320 |
9508 |
9252 |
9489 |
+169 |
1,397 |
10,869 |
-991 |
Dec09 |
090821 |
9400 |
9429 |
9400 |
9429 |
+170 |
1 |
670 |
+1 |
Mar10 |
090821 |
9377 |
9377 |
9208 |
9377 |
+169 |
0 |
2 |
+0 |
Jun10 |
090821 |
9329 |
9329 |
9160 |
9329 |
+169 |
|
|
|
Total Volume and Open Interest |
1,398 |
11,541 |
-990 |
E-mini DJIA Index(CBOT) |
Sep09 |
090821 |
9318 |
9508 |
9249 |
9489 |
+169 |
110,512 |
69,644 |
-2,213 |
Dec09 |
090821 |
9255 |
9445 |
9192 |
9429 |
+170 |
193 |
562 |
+17 |
Mar10 |
090821 |
9310 |
9377 |
9310 |
9377 |
+169 |
0 |
31 |
+0 |
Jun10 |
090821 |
9329 |
9329 |
9329 |
9329 |
+169 |
|
|
|
Total Volume and Open Interest |
110,705 |
70,237 |
-2,196 |
S & P 500(CME) |
Sep09 |
090821 |
1004.50 |
1027.00 |
996.70 |
1025.20 |
+20.50 |
15,520 |
375,374 |
+1,233 |
Dec09 |
090821 |
1008.00 |
1021.00 |
1008.00 |
1020.60 |
+20.50 |
1,640 |
13,315 |
+1,050 |
Mar10 |
090821 |
1016.60 |
1016.60 |
1004.00 |
1016.60 |
+20.60 |
200 |
4,265 |
+97 |
Jun10 |
090821 |
1013.60 |
1013.60 |
1001.00 |
1013.60 |
+20.60 |
0 |
179 |
+0 |
Total Volume and Open Interest |
17,360 |
393,138 |
+2,380 |
S & P 500 E-Mini(Globex) |
Sep09 |
090821 |
1004.50 |
1027.00 |
996.50 |
1025.25 |
+20.50 |
1,639,885 |
2,605,685 |
-14,558 |
Dec09 |
090821 |
1000.00 |
1022.00 |
992.25 |
1020.50 |
+20.50 |
4,580 |
44,866 |
+1,368 |
Total Volume and Open Interest |
1,644,468 |
2,650,598 |
-13,191 |
NASDAQ 100(CME) |
Sep09 |
090821 |
1612.50 |
1640.00 |
1601.00 |
1635.50 |
+21.50 |
2,027 |
21,565 |
+780 |
Dec09 |
090821 |
1633.00 |
1633.00 |
1633.00 |
1633.00 |
+21.50 |
0 |
29 |
+0 |
Mar10 |
090821 |
1632.00 |
1632.00 |
1630.50 |
1632.00 |
+21.50 |
|
|
|
Total Volume and Open Interest |
2,027 |
21,594 |
+780 |
NASDAQ 100 E-Mini(Globex) |
Sep09 |
090821 |
1613.30 |
1639.80 |
1600.00 |
1635.50 |
+21.50 |
258,289 |
328,940 |
+3,754 |
Dec09 |
090821 |
1621.30 |
1636.80 |
1598.50 |
1633.00 |
+21.50 |
1,586 |
4,300 |
+754 |
Total Volume and Open Interest |
259,875 |
333,253 |
+4,508 |
S & P Midcap 400(CME) |
Sep09 |
090821 |
651.50 |
659.00 |
650.50 |
658.40 |
+12.10 |
35 |
2,859 |
+13 |
Dec09 |
090821 |
656.40 |
656.40 |
656.30 |
656.40 |
+12.10 |
|
|
|
Mar10 |
090821 |
654.40 |
654.40 |
654.30 |
654.40 |
+12.10 |
|
|
|
Total Volume and Open Interest |
35 |
2,859 |
+13 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep09 |
090821 |
10420 |
10555 |
10320 |
10530 |
+105 |
7,642 |
35,699 |
+61 |
Dec09 |
090821 |
10550 |
10550 |
10525 |
10550 |
+120 |
0 |
2 |
+0 |
Total Volume and Open Interest |
7,642 |
35,701 |
+61 |
Nikkei 225(SGX) |
Sep09 |
090821 |
10370 |
10390 |
10135 |
10275 |
-85 |
101,845 |
220,495 |
+2,405 |
Dec09 |
090821 |
10340 |
10340 |
10125 |
10235 |
-95 |
251 |
1,769 |
+28 |
Mar10 |
090821 |
10255 |
10255 |
10255 |
10255 |
-85 |
0 |
75 |
+0 |
Total Volume and Open Interest |
102,096 |
223,518 |
+2,433 |
CAC 40(EURONEXT) |
Aug09 |
090821 |
3486.5 |
3592.5 |
3485.0 |
3581.0 |
+75.0 |
165,217 |
320,076 |
-88,247 |
Sep09 |
090821 |
3487.0 |
3618.0 |
3480.0 |
3609.5 |
+109.0 |
94,233 |
337,774 |
+42,758 |
Oct09 |
090821 |
3502.5 |
3608.5 |
3502.5 |
3608.5 |
+108.0 |
126 |
291 |
+113 |
Total Volume and Open Interest |
259,676 |
660,786 |
-45,359 |
Hang Seng Index(HKFE) |
Aug09 |
090821 |
20254 |
20444 |
19983 |
20138 |
-146 |
75,301 |
83,197 |
-4,558 |
Sep09 |
090821 |
20200 |
20351 |
19900 |
20040 |
-146 |
2,864 |
7,131 |
+722 |
Total Volume and Open Interest |
78,265 |
92,452 |
-3,810 |
DAX(EUREX) |
Sep09 |
090821 |
5289.0 |
5481.5 |
5282.0 |
5448.5 |
+143.0 |
121,311 |
151,741 |
+3,363 |
Dec09 |
090821 |
5290.0 |
5482.5 |
5290.0 |
5451.0 |
+143.0 |
1,186 |
18,989 |
-96 |
Mar10 |
090821 |
5301.0 |
5481.0 |
5297.0 |
5457.0 |
+143.5 |
496 |
1,695 |
+25 |
Total Volume and Open Interest |
122,993 |
172,425 |
+3,292 |
FT-SE 100(EURONEXT) |
Sep09 |
090821 |
4732.50 |
4868.00 |
4728.00 |
4840.50 |
+87.50 |
106,399 |
626,845 |
+3,077 |
Dec09 |
090821 |
4718.50 |
4816.00 |
4718.50 |
4808.50 |
+87.00 |
144 |
5,270 |
+13 |
Mar10 |
090821 |
4694.00 |
4770.50 |
4694.00 |
4770.50 |
+86.50 |
61 |
1,129 |
-55 |
Total Volume and Open Interest |
106,729 |
633,609 |
+2,910 |
SPI 200(SFE) |
Sep09 |
090821 |
4316.0 |
4349.0 |
4224.0 |
4251.0 |
-70.0 |
47,826 |
245,019 |
+3,752 |
Dec09 |
090821 |
4326.0 |
4349.0 |
4260.0 |
4260.0 |
-71.0 |
18 |
4,046 |
+8 |
Mar10 |
090821 |
4243.0 |
4243.0 |
4243.0 |
4243.0 |
-70.0 |
0 |
4,373 |
+0 |
Total Volume and Open Interest |
47,928 |
254,687 |
+3,718 |
GSCI(CME) |
Sep09 |
090821 |
470.00 |
472.00 |
470.00 |
472.00 |
+5.00 |
182 |
17,318 |
+66 |
Oct09 |
090821 |
478.00 |
478.00 |
474.95 |
478.00 |
+3.00 |
|
|
|
Nov09 |
090821 |
485.00 |
485.00 |
481.95 |
485.00 |
+3.00 |
1 |
1 |
+1 |
Total Volume and Open Interest |
183 |
17,319 |
+67 |
Reuters CCI(ICE) |
Nov09 |
090519 |
424.50 |
424.50 |
424.50 |
424.50 |
+8.00 |
0 |
4 |
+0 |
Jan10 |
090519 |
430.00 |
430.00 |
430.00 |
430.00 |
+8.50 |
0 |
11 |
+0 |
Total Volume and Open Interest |
0 |
151 |
+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. |
|
|