|
MRCI's End of Day Prices |
Daily Futures Price Listing Mon August 24, 2009 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep09 |
090824 |
1036.25 |
1080.00 |
1036.25 |
1080.00 |
+57.00 |
12,429 |
15,602 |
-5,363 |
Nov09 |
090824 |
983.00 |
1008.75 |
983.00 |
1007.50 |
+34.50 |
90,803 |
247,563 |
-892 |
Jan10 |
090824 |
993.75 |
1010.50 |
985.00 |
1009.50 |
+33.75 |
10,798 |
54,091 |
+1,734 |
Mar10 |
090824 |
990.00 |
1007.50 |
988.00 |
1007.00 |
+32.25 |
4,523 |
24,526 |
+434 |
May10 |
090824 |
980.00 |
1001.50 |
980.00 |
1001.50 |
+31.50 |
3,671 |
17,359 |
-40 |
Jul10 |
090824 |
978.75 |
1003.75 |
972.50 |
1002.50 |
+30.00 |
6,542 |
18,773 |
-426 |
Aug10 |
090824 |
995.00 |
995.00 |
965.00 |
995.00 |
+30.00 |
6 |
144 |
+6 |
Sep10 |
090824 |
970.00 |
970.00 |
951.00 |
970.00 |
+19.00 |
5 |
52 |
+5 |
Nov10 |
090824 |
934.00 |
954.75 |
934.00 |
952.50 |
+21.50 |
2,226 |
21,906 |
+471 |
Jan11 |
090824 |
957.00 |
957.00 |
936.00 |
957.00 |
+21.00 |
1 |
52 |
+0 |
Mar11 |
090824 |
959.00 |
959.00 |
938.00 |
959.00 |
+21.00 |
0 |
37 |
+0 |
May11 |
090824 |
959.00 |
959.00 |
939.00 |
959.00 |
+20.00 |
0 |
2 |
+0 |
Jul11 |
090824 |
962.00 |
962.00 |
940.00 |
962.00 |
+22.00 |
1 |
12 |
-1 |
Aug11 |
090824 |
960.00 |
960.00 |
939.00 |
960.00 |
+21.00 |
|
|
|
Total Volume and Open Interest |
131,218 |
400,805 |
-4,067 |
Soybean Meal(CBOT) |
Sep09 |
090824 |
336.80 |
347.00 |
336.80 |
346.20 |
+13.20 |
16,069 |
23,485 |
-4,007 |
Oct09 |
090824 |
300.10 |
308.50 |
300.10 |
308.00 |
+10.00 |
10,540 |
29,019 |
+2,130 |
Dec09 |
090824 |
292.50 |
300.30 |
292.50 |
299.90 |
+9.90 |
28,861 |
71,886 |
+1,006 |
Jan10 |
090824 |
293.00 |
296.90 |
292.20 |
296.90 |
+9.30 |
2,531 |
9,080 |
-396 |
Mar10 |
090824 |
291.00 |
294.80 |
289.90 |
294.50 |
+9.20 |
2,045 |
8,363 |
+282 |
May10 |
090824 |
287.20 |
291.20 |
286.00 |
291.00 |
+9.10 |
1,837 |
9,670 |
+185 |
Jul10 |
090824 |
288.00 |
291.30 |
285.80 |
291.30 |
+8.70 |
1,759 |
4,933 |
+552 |
Aug10 |
090824 |
285.90 |
289.90 |
285.90 |
289.90 |
+7.90 |
115 |
1,093 |
+22 |
Sep10 |
090824 |
284.50 |
284.90 |
278.50 |
284.90 |
+6.40 |
97 |
872 |
+44 |
Oct10 |
090824 |
270.00 |
273.90 |
270.00 |
273.90 |
+4.40 |
26 |
650 |
+2 |
Total Volume and Open Interest |
64,498 |
161,561 |
+98 |
Soybean Oil(CBOT) |
Sep09 |
090824 |
36.41 |
37.33 |
36.41 |
37.11 |
+0.78 |
16,224 |
30,616 |
-4,642 |
Oct09 |
090824 |
36.90 |
37.51 |
36.78 |
37.30 |
+0.77 |
9,009 |
30,852 |
-212 |
Dec09 |
090824 |
37.10 |
37.94 |
37.02 |
37.72 |
+0.78 |
36,452 |
115,571 |
+1,307 |
Jan10 |
090824 |
37.85 |
38.35 |
37.59 |
38.11 |
+0.82 |
2,980 |
20,294 |
-91 |
Mar10 |
090824 |
37.84 |
38.51 |
37.84 |
38.32 |
+0.82 |
1,870 |
9,341 |
-357 |
May10 |
090824 |
38.21 |
38.61 |
37.94 |
38.44 |
+0.82 |
497 |
7,846 |
-19 |
Jul10 |
090824 |
37.90 |
38.63 |
37.73 |
38.55 |
+0.82 |
1,332 |
5,661 |
-13 |
Aug10 |
090824 |
38.60 |
38.60 |
37.78 |
38.60 |
+0.82 |
2 |
615 |
+2 |
Sep10 |
090824 |
38.65 |
38.65 |
37.83 |
38.65 |
+0.82 |
1 |
352 |
+1 |
Oct10 |
090824 |
38.70 |
38.70 |
37.88 |
38.70 |
+0.82 |
14 |
362 |
+4 |
Total Volume and Open Interest |
68,965 |
229,245 |
-4,005 |
Canola(WCE) |
Nov09 |
090824 |
426.0 |
429.6 |
425.0 |
427.6 |
+3.9 |
5,104 |
86,775 |
-1,208 |
Jan10 |
090824 |
432.2 |
433.1 |
430.3 |
431.7 |
+3.9 |
1,424 |
14,400 |
+426 |
Mar10 |
090824 |
433.3 |
436.1 |
431.7 |
434.7 |
+3.8 |
50 |
1,927 |
+5 |
May10 |
090824 |
438.1 |
438.1 |
438.1 |
438.1 |
+3.8 |
0 |
561 |
+0 |
Jul10 |
090824 |
439.2 |
443.1 |
439.2 |
443.1 |
+3.9 |
25 |
727 |
+25 |
Total Volume and Open Interest |
6,628 |
104,516 |
-727 |
Corn(CBOT) |
Sep09 |
090824 |
321.75 |
330.00 |
319.75 |
329.50 |
+7.75 |
43,812 |
89,259 |
-15,247 |
Dec09 |
090824 |
326.50 |
335.50 |
324.25 |
335.50 |
+9.25 |
92,778 |
503,827 |
+5,167 |
Mar10 |
090824 |
339.50 |
349.25 |
338.25 |
349.25 |
+9.75 |
13,282 |
106,330 |
+188 |
May10 |
090824 |
348.50 |
358.50 |
348.50 |
358.50 |
+9.50 |
3,581 |
25,172 |
+702 |
Jul10 |
090824 |
360.00 |
367.25 |
356.50 |
367.25 |
+9.00 |
4,896 |
58,463 |
+567 |
Sep10 |
090824 |
371.25 |
375.50 |
366.25 |
375.50 |
+9.25 |
437 |
9,178 |
+70 |
Dec10 |
090824 |
376.25 |
384.00 |
376.25 |
383.50 |
+7.25 |
1,880 |
60,197 |
+241 |
Mar11 |
090824 |
392.75 |
396.00 |
388.50 |
396.00 |
+7.50 |
221 |
1,577 |
+126 |
May11 |
090824 |
400.00 |
403.75 |
395.50 |
403.00 |
+7.50 |
13 |
29 |
+6 |
Jul11 |
090824 |
403.00 |
408.50 |
403.00 |
408.50 |
+7.75 |
29 |
945 |
+24 |
Total Volume and Open Interest |
161,057 |
861,089 |
-8,099 |
Wheat(CBOT) |
Sep09 |
090824 |
460.25 |
472.50 |
459.50 |
471.75 |
+11.50 |
17,899 |
46,245 |
-6,455 |
Dec09 |
090824 |
489.25 |
500.00 |
486.00 |
499.25 |
+12.00 |
38,622 |
193,936 |
+3,201 |
Mar10 |
090824 |
505.75 |
519.00 |
505.75 |
518.75 |
+12.00 |
13,467 |
33,268 |
+2,300 |
May10 |
090824 |
528.00 |
531.75 |
525.25 |
531.75 |
+12.50 |
7,596 |
7,222 |
+3,178 |
Jul10 |
090824 |
531.75 |
544.50 |
531.75 |
544.00 |
+12.25 |
6,516 |
44,298 |
+1,060 |
Sep10 |
090824 |
550.75 |
560.50 |
547.00 |
559.75 |
+12.75 |
69 |
542 |
-26 |
Total Volume and Open Interest |
86,527 |
334,225 |
+4,063 |
Wheat(KCBT) |
Sep09 |
090824 |
493.75 |
504.50 |
492.50 |
503.25 |
+9.50 |
4,053 |
15,061 |
-1,014 |
Dec09 |
090824 |
510.00 |
520.50 |
508.00 |
519.00 |
+9.25 |
6,908 |
58,440 |
-239 |
Mar10 |
090824 |
525.00 |
536.75 |
525.00 |
535.50 |
+9.25 |
961 |
11,216 |
+438 |
May10 |
090824 |
541.50 |
547.50 |
540.75 |
546.75 |
+9.25 |
281 |
1,934 |
+59 |
Jul10 |
090824 |
548.00 |
559.50 |
548.00 |
558.00 |
+9.50 |
824 |
11,602 |
+137 |
Sep10 |
090824 |
562.25 |
569.75 |
562.25 |
569.25 |
+9.50 |
15 |
664 |
-11 |
Total Volume and Open Interest |
14,471 |
103,874 |
+280 |
Wheat(MGE) |
Sep09 |
090824 |
529.25 |
539.00 |
529.25 |
538.00 |
+6.00 |
1,633 |
5,167 |
-305 |
Dec09 |
090824 |
539.50 |
551.25 |
539.50 |
550.25 |
+6.25 |
2,939 |
19,877 |
+834 |
Mar10 |
090824 |
560.75 |
568.50 |
560.75 |
567.75 |
+6.50 |
1,232 |
7,348 |
+411 |
May10 |
090824 |
572.00 |
578.75 |
572.00 |
578.00 |
+6.25 |
56 |
1,938 |
-7 |
Jul10 |
090824 |
582.00 |
588.50 |
581.75 |
587.75 |
+8.00 |
278 |
5,867 |
+128 |
Total Volume and Open Interest |
6,420 |
41,789 |
+1,139 |
Oats(CBOT) |
Sep09 |
090824 |
208.00 |
214.50 |
205.00 |
211.75 |
+6.75 |
292 |
1,061 |
-242 |
Dec09 |
090824 |
220.50 |
229.75 |
220.50 |
225.75 |
+6.75 |
813 |
10,531 |
+160 |
Mar10 |
090824 |
236.00 |
238.75 |
231.75 |
238.50 |
+6.75 |
30 |
1,804 |
+3 |
May10 |
090824 |
247.50 |
247.50 |
240.75 |
247.50 |
+6.75 |
0 |
90 |
+0 |
Total Volume and Open Interest |
1,135 |
13,490 |
-79 |
Rough Rice(CBOT) |
Sep09 |
090824 |
13.32 |
13.44 |
13.10 |
13.20 |
+0.08 |
222 |
2,422 |
-186 |
Nov09 |
090824 |
13.44 |
13.75 |
13.35 |
13.46 |
+0.08 |
671 |
6,588 |
+28 |
Jan10 |
090824 |
13.65 |
13.70 |
13.62 |
13.70 |
+0.08 |
82 |
789 |
+14 |
Mar10 |
090824 |
13.89 |
13.95 |
13.86 |
13.93 |
+0.07 |
45 |
941 |
-13 |
Total Volume and Open Interest |
1,030 |
11,133 |
-155 |
Live Cattle(CME) |
Aug09 |
090824 |
85.000 |
85.200 |
84.700 |
85.180 |
+0.180 |
2,226 |
5,434 |
-1,147 |
Oct09 |
090824 |
88.450 |
89.150 |
88.350 |
88.800 |
+0.200 |
9,245 |
109,628 |
+729 |
Dec09 |
090824 |
87.850 |
88.300 |
87.730 |
88.230 |
+0.080 |
5,455 |
66,482 |
+2,106 |
Feb10 |
090824 |
87.785 |
88.330 |
87.785 |
88.230 |
+0.150 |
1,924 |
25,587 |
+355 |
Apr10 |
090824 |
89.500 |
90.200 |
89.500 |
89.950 |
unch |
1,489 |
17,194 |
+335 |
Jun10 |
090824 |
86.635 |
87.000 |
86.580 |
86.850 |
unch |
381 |
7,160 |
-47 |
Total Volume and Open Interest |
20,902 |
233,870 |
+2,474 |
Feeder Cattle(CME) |
Aug09 |
090824 |
100.050 |
100.430 |
100.035 |
100.100 |
-0.050 |
737 |
2,115 |
-159 |
Sep09 |
090824 |
100.135 |
100.650 |
100.000 |
100.330 |
-0.370 |
789 |
5,215 |
-58 |
Oct09 |
090824 |
100.035 |
100.650 |
100.000 |
100.450 |
-0.185 |
1,410 |
9,977 |
-233 |
Nov09 |
090824 |
99.900 |
100.680 |
99.900 |
100.450 |
-0.335 |
1,247 |
3,689 |
+417 |
Jan10 |
090824 |
101.000 |
101.500 |
100.535 |
101.385 |
-0.195 |
285 |
1,463 |
+151 |
Mar10 |
090824 |
101.000 |
101.500 |
101.000 |
101.250 |
-0.350 |
40 |
635 |
+6 |
Apr10 |
090824 |
102.000 |
102.200 |
101.500 |
102.200 |
+0.150 |
9 |
97 |
+5 |
Total Volume and Open Interest |
4,556 |
23,462 |
+155 |
Lean Hogs(CME) |
Oct09 |
090824 |
48.400 |
48.850 |
46.680 |
46.830 |
-1.020 |
8,693 |
54,287 |
-866 |
Dec09 |
090824 |
47.630 |
47.850 |
45.800 |
46.000 |
-1.330 |
6,802 |
39,070 |
-58 |
Feb10 |
090824 |
54.000 |
54.000 |
52.000 |
52.050 |
-1.530 |
2,725 |
20,939 |
-722 |
Apr10 |
090824 |
58.130 |
58.200 |
56.650 |
56.830 |
-1.120 |
707 |
7,372 |
-55 |
May10 |
090824 |
63.200 |
64.000 |
63.100 |
63.430 |
-0.400 |
37 |
675 |
-112 |
Jun10 |
090824 |
68.000 |
68.200 |
67.100 |
67.475 |
-0.725 |
392 |
4,367 |
-166 |
Jul10 |
090824 |
67.250 |
67.400 |
66.500 |
66.950 |
-0.450 |
82 |
890 |
+12 |
Aug10 |
090824 |
65.950 |
65.950 |
65.500 |
65.700 |
-0.480 |
39 |
572 |
+9 |
Total Volume and Open Interest |
19,482 |
128,299 |
-1,953 |
Class III Milk(CME) |
Aug09 |
090824 |
11.21 |
11.22 |
11.21 |
11.22 |
+0.01 |
73 |
4,086 |
+32 |
Sep09 |
090824 |
13.02 |
13.12 |
13.00 |
13.02 |
+0.02 |
138 |
3,991 |
-72 |
Oct09 |
090824 |
13.45 |
13.50 |
13.39 |
13.46 |
+0.01 |
158 |
3,786 |
+35 |
Nov09 |
090824 |
13.46 |
13.50 |
13.40 |
13.49 |
+0.05 |
195 |
3,743 |
+94 |
Dec09 |
090824 |
13.66 |
13.82 |
13.55 |
13.68 |
+0.04 |
139 |
3,476 |
+51 |
Total Volume and Open Interest |
1,126 |
26,023 |
+284 |
Cocoa(ICE) |
Sep09 |
090824 |
2932 |
2965 |
2905 |
2911 |
-38 |
71 |
228 |
-7 |
Dec09 |
090824 |
2958 |
2980 |
2913 |
2926 |
-34 |
6,381 |
60,267 |
+512 |
Mar10 |
090824 |
2949 |
2997 |
2940 |
2946 |
-34 |
730 |
29,323 |
+157 |
May10 |
090824 |
2998 |
3005 |
2951 |
2955 |
-35 |
143 |
7,164 |
+82 |
Jul10 |
090824 |
2963 |
2963 |
2963 |
2963 |
-36 |
94 |
3,493 |
-12 |
Sep10 |
090824 |
2970 |
2982 |
2965 |
2965 |
-36 |
30 |
2,771 |
+13 |
Dec10 |
090824 |
2973 |
2973 |
2973 |
2973 |
-33 |
30 |
1,834 |
+4 |
Total Volume and Open Interest |
7,479 |
110,723 |
+749 |
Coffee "C"(ICE) |
Sep09 |
090824 |
123.70 |
124.50 |
121.00 |
121.00 |
-2.70 |
497 |
2,077 |
-679 |
Dec09 |
090824 |
125.10 |
126.40 |
122.25 |
122.50 |
-2.55 |
7,463 |
65,363 |
-546 |
Mar10 |
090824 |
127.60 |
129.10 |
125.20 |
125.40 |
-2.60 |
928 |
15,553 |
-89 |
May10 |
090824 |
131.10 |
131.20 |
127.15 |
127.35 |
-2.50 |
240 |
6,498 |
+14 |
Jul10 |
090824 |
130.00 |
130.05 |
129.00 |
129.20 |
-2.50 |
86 |
1,870 |
+60 |
Sep10 |
090824 |
133.80 |
133.80 |
130.75 |
131.00 |
-2.55 |
64 |
1,976 |
+32 |
Total Volume and Open Interest |
9,288 |
95,047 |
-1,204 |
Orange Juice(ICE) |
Sep09 |
090824 |
95.15 |
105.30 |
94.00 |
95.05 |
-0.25 |
833 |
4,455 |
+70 |
Nov09 |
090824 |
98.60 |
108.60 |
97.75 |
98.45 |
-0.20 |
751 |
22,793 |
+63 |
Jan10 |
090824 |
103.00 |
103.00 |
101.65 |
101.65 |
-0.20 |
121 |
1,364 |
-22 |
Mar10 |
090824 |
105.40 |
105.40 |
104.85 |
104.85 |
-0.25 |
24 |
2,498 |
+9 |
May10 |
090824 |
108.00 |
108.00 |
107.65 |
107.65 |
-0.25 |
18 |
298 |
+18 |
Jul10 |
090824 |
109.65 |
109.65 |
109.65 |
109.65 |
+0.15 |
0 |
58 |
+0 |
Total Volume and Open Interest |
1,747 |
31,647 |
+138 |
Sugar #11(ICE) |
Oct09 |
090824 |
21.75 |
22.40 |
21.65 |
21.79 |
-0.05 |
52,379 |
294,103 |
-749 |
Mar10 |
090824 |
23.30 |
23.86 |
23.10 |
23.25 |
-0.04 |
29,896 |
234,772 |
+1,260 |
May10 |
090824 |
22.04 |
22.40 |
21.81 |
21.93 |
-0.05 |
5,516 |
47,967 |
+696 |
Jul10 |
090824 |
20.59 |
20.85 |
20.30 |
20.48 |
-0.02 |
4,720 |
107,243 |
-129 |
Oct10 |
090824 |
20.27 |
20.30 |
19.95 |
20.07 |
-0.03 |
1,754 |
74,514 |
+118 |
Total Volume and Open Interest |
97,538 |
851,175 |
+1,944 |
London Cocoa(LCE) |
Sep09 |
090824 |
1882 |
1884 |
1862 |
1866 |
-6 |
4,492 |
38,476 |
-455 |
Dec09 |
090824 |
1889 |
1892 |
1866 |
1872 |
-10 |
7,401 |
44,528 |
+463 |
Mar10 |
090824 |
1885 |
1886 |
1866 |
1868 |
-13 |
1,891 |
31,142 |
+66 |
May10 |
090824 |
1878 |
1888 |
1867 |
1867 |
-13 |
1,456 |
23,995 |
+864 |
Jul10 |
090824 |
1875 |
1875 |
1860 |
1860 |
-13 |
144 |
7,581 |
+13 |
Sep10 |
090824 |
1871 |
1875 |
1860 |
1860 |
-13 |
272 |
3,364 |
+143 |
Dec10 |
090824 |
1857 |
1857 |
1857 |
1857 |
-13 |
0 |
714 |
+0 |
Total Volume and Open Interest |
14,106 |
169,102 |
-443 |
London Sugar(LCE) |
Oct09 |
090824 |
555.50 |
560.50 |
546.50 |
550.00 |
-3.00 |
3,001 |
36,748 |
+31 |
Dec09 |
090824 |
579.80 |
583.00 |
568.50 |
572.20 |
-1.80 |
1,120 |
14,527 |
+496 |
Mar10 |
090824 |
591.80 |
598.90 |
585.60 |
589.20 |
-2.30 |
426 |
16,948 |
+61 |
May10 |
090824 |
580.70 |
582.20 |
574.30 |
574.30 |
-2.70 |
62 |
6,191 |
+45 |
Aug10 |
090824 |
553.20 |
557.50 |
550.40 |
550.40 |
-1.10 |
138 |
6,008 |
+39 |
Total Volume and Open Interest |
4,774 |
83,586 |
+697 |
Cotton(ICE) |
Oct09 |
090824 |
56.45 |
57.54 |
56.45 |
56.92 |
+0.47 |
124 |
1,777 |
-17 |
Dec09 |
090824 |
58.63 |
60.33 |
58.63 |
59.07 |
+0.44 |
6,207 |
95,436 |
-695 |
Mar10 |
090824 |
61.78 |
62.27 |
61.15 |
61.57 |
+0.45 |
858 |
21,718 |
+487 |
May10 |
090824 |
62.85 |
63.00 |
62.46 |
62.87 |
+0.48 |
19 |
1,566 |
-4 |
Jul10 |
090824 |
64.02 |
64.15 |
63.61 |
64.02 |
+0.44 |
47 |
3,563 |
+9 |
Oct10 |
090824 |
65.25 |
65.25 |
65.25 |
65.25 |
+0.37 |
0 |
15 |
+0 |
Total Volume and Open Interest |
7,299 |
126,647 |
-221 |
Lumber(CME) |
Sep09 |
090824 |
181.0 |
182.1 |
176.6 |
178.0 |
-2.6 |
279 |
2,458 |
-88 |
Nov09 |
090824 |
171.8 |
175.3 |
171.4 |
172.0 |
+0.2 |
424 |
4,574 |
+97 |
Jan10 |
090824 |
193.5 |
198.8 |
190.7 |
197.0 |
+2.0 |
40 |
1,366 |
-25 |
Mar10 |
090824 |
205.8 |
206.8 |
205.6 |
206.5 |
-0.2 |
7 |
83 |
+6 |
Total Volume and Open Interest |
750 |
8,494 |
-10 |
Crude Oil(NYM) |
Oct09 |
090824 |
73.75 |
74.81 |
73.57 |
74.37 |
+0.48 |
246,228 |
275,213 |
+9,379 |
Nov09 |
090824 |
74.69 |
75.53 |
74.50 |
75.08 |
+0.26 |
71,321 |
125,779 |
+4,728 |
Dec09 |
090824 |
75.56 |
76.15 |
75.17 |
75.75 |
+0.27 |
59,032 |
161,360 |
-655 |
Jan10 |
090824 |
76.49 |
76.69 |
75.88 |
76.38 |
+0.25 |
13,325 |
37,611 |
-663 |
Feb10 |
090824 |
76.40 |
77.22 |
76.40 |
76.96 |
+0.24 |
6,394 |
28,172 |
-2,331 |
Mar10 |
090824 |
77.57 |
77.78 |
77.33 |
77.49 |
+0.22 |
5,542 |
22,207 |
+1,203 |
Apr10 |
090824 |
78.14 |
78.20 |
77.97 |
77.97 |
+0.21 |
2,219 |
12,397 |
-231 |
May10 |
090824 |
78.43 |
78.43 |
78.43 |
78.43 |
+0.20 |
1,391 |
13,258 |
-53 |
Jun10 |
090824 |
79.00 |
79.21 |
78.50 |
78.88 |
+0.20 |
6,769 |
74,842 |
-355 |
Jul10 |
090824 |
79.42 |
79.47 |
79.22 |
79.23 |
+0.20 |
1,302 |
31,599 |
+239 |
Aug10 |
090824 |
79.56 |
79.56 |
79.49 |
79.49 |
+0.20 |
1,168 |
10,631 |
+39 |
Sep10 |
090824 |
79.75 |
79.75 |
79.75 |
79.75 |
+0.19 |
1,377 |
19,012 |
-26 |
Oct10 |
090824 |
80.02 |
80.02 |
80.02 |
80.02 |
+0.18 |
1,393 |
9,330 |
-118 |
Nov10 |
090824 |
80.30 |
80.30 |
80.30 |
80.30 |
+0.17 |
1,663 |
9,585 |
+450 |
Dec10 |
090824 |
80.50 |
80.89 |
80.26 |
80.60 |
+0.17 |
12,484 |
97,464 |
+1,602 |
Jan11 |
090824 |
80.75 |
80.75 |
80.75 |
80.75 |
+0.16 |
43 |
9,383 |
-6 |
Total Volume and Open Interest |
434,694 |
1,151,527 |
+12,866 |
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 |
090824 |
73.850 |
74.800 |
73.550 |
74.375 |
+0.475 |
10,669 |
4,447 |
+312 |
Nov09 |
090824 |
75.075 |
75.475 |
74.600 |
75.075 |
+0.250 |
482 |
591 |
+175 |
Dec09 |
090824 |
75.825 |
76.100 |
75.400 |
75.750 |
+0.275 |
239 |
450 |
+68 |
Jan10 |
090824 |
76.375 |
76.375 |
76.375 |
76.375 |
+0.250 |
3 |
117 |
+0 |
Feb10 |
090824 |
76.950 |
76.950 |
76.950 |
76.950 |
+0.225 |
0 |
103 |
+0 |
Mar10 |
090824 |
77.500 |
77.500 |
77.500 |
77.500 |
+0.225 |
1 |
6 |
+1 |
Apr10 |
090824 |
77.975 |
77.975 |
77.975 |
77.975 |
+0.225 |
0 |
1 |
+0 |
May10 |
090824 |
78.425 |
78.425 |
78.425 |
78.425 |
+0.200 |
|
|
|
Total Volume and Open Interest |
11,396 |
5,806 |
+557 |
Heating Oil(NYM) |
Sep09 |
090824 |
190.97 |
193.82 |
189.83 |
192.34 |
+1.85 |
19,338 |
34,385 |
-1,267 |
Oct09 |
090824 |
192.77 |
195.94 |
192.23 |
194.63 |
+1.76 |
22,020 |
65,229 |
-68 |
Nov09 |
090824 |
196.58 |
198.11 |
195.56 |
196.92 |
+1.63 |
6,405 |
35,864 |
-650 |
Dec09 |
090824 |
198.60 |
200.49 |
198.40 |
199.27 |
+1.48 |
7,343 |
45,077 |
-534 |
Jan10 |
090824 |
202.25 |
202.66 |
201.35 |
201.90 |
+1.38 |
2,530 |
23,489 |
-468 |
Feb10 |
090824 |
203.26 |
204.45 |
203.26 |
203.95 |
+1.43 |
990 |
15,932 |
-12 |
Mar10 |
090824 |
204.46 |
205.55 |
204.46 |
205.05 |
+1.43 |
747 |
12,776 |
-130 |
Apr10 |
090824 |
206.00 |
206.00 |
205.75 |
205.75 |
+1.43 |
1,160 |
7,977 |
+17 |
May10 |
090824 |
206.90 |
206.90 |
206.60 |
206.60 |
+1.43 |
759 |
8,770 |
+92 |
Jun10 |
090824 |
206.00 |
208.05 |
206.00 |
207.70 |
+1.43 |
1,889 |
20,584 |
+586 |
Jul10 |
090824 |
209.35 |
209.35 |
209.35 |
209.35 |
+1.38 |
284 |
4,021 |
+1 |
Aug10 |
090824 |
211.05 |
211.05 |
211.05 |
211.05 |
+1.38 |
316 |
1,954 |
+41 |
Total Volume and Open Interest |
65,686 |
317,261 |
-1,914 |
Gasoline(NYMEX) |
Sep09 |
090824 |
200.60 |
205.43 |
199.80 |
204.91 |
+5.35 |
30,843 |
39,836 |
-5,603 |
Oct09 |
090824 |
189.14 |
193.15 |
189.00 |
192.96 |
+3.90 |
34,073 |
72,399 |
+2,299 |
Nov09 |
090824 |
190.00 |
192.23 |
188.69 |
192.09 |
+3.40 |
9,198 |
32,556 |
+1,113 |
Dec09 |
090824 |
191.10 |
192.99 |
189.84 |
192.77 |
+2.93 |
7,291 |
30,431 |
-339 |
Jan10 |
090824 |
193.00 |
194.93 |
193.00 |
194.77 |
+2.73 |
2,379 |
13,713 |
+375 |
Feb10 |
090824 |
195.34 |
196.97 |
195.34 |
196.97 |
+2.64 |
1,168 |
4,237 |
+99 |
Mar10 |
090824 |
198.40 |
199.25 |
198.40 |
199.25 |
+2.64 |
1,024 |
5,875 |
+133 |
Apr10 |
090824 |
211.20 |
212.45 |
211.20 |
212.45 |
+2.64 |
142 |
5,323 |
+43 |
May10 |
090824 |
213.65 |
213.65 |
213.65 |
213.65 |
+2.64 |
199 |
3,383 |
-120 |
Jun10 |
090824 |
213.10 |
214.05 |
213.10 |
214.05 |
+2.64 |
531 |
4,246 |
+313 |
Total Volume and Open Interest |
86,876 |
220,765 |
-1,688 |
e-miNY RBOB Gasoline(NYM) |
Sep09 |
090824 |
204.91 |
204.91 |
204.91 |
204.91 |
+5.35 |
0 |
2 |
+0 |
Oct09 |
090824 |
192.96 |
192.96 |
192.96 |
192.96 |
+3.90 |
|
|
|
Nov09 |
090824 |
192.09 |
192.09 |
192.09 |
192.09 |
+3.40 |
|
|
|
Dec09 |
090824 |
192.77 |
192.77 |
192.77 |
192.77 |
+2.93 |
0 |
2 |
+0 |
Total Volume and Open Interest |
0 |
4 |
+0 |
Natural Gas(NYM) |
Sep09 |
090824 |
2.790 |
2.974 |
2.726 |
2.923 |
+0.119 |
90,119 |
54,692 |
-14,573 |
Oct09 |
090824 |
3.200 |
3.377 |
3.162 |
3.337 |
+0.112 |
66,860 |
181,181 |
-2,095 |
Nov09 |
090824 |
4.170 |
4.342 |
4.150 |
4.307 |
+0.110 |
18,461 |
86,195 |
+2,575 |
Dec09 |
090824 |
5.030 |
5.155 |
4.996 |
5.130 |
+0.103 |
9,278 |
53,677 |
+2,720 |
Jan10 |
090824 |
5.275 |
5.449 |
5.266 |
5.422 |
+0.107 |
10,152 |
56,725 |
-291 |
Feb10 |
090824 |
5.336 |
5.500 |
5.336 |
5.473 |
+0.108 |
4,234 |
24,033 |
+999 |
Mar10 |
090824 |
5.359 |
5.499 |
5.359 |
5.473 |
+0.113 |
5,815 |
40,556 |
+3,773 |
Apr10 |
090824 |
5.310 |
5.471 |
5.310 |
5.446 |
+0.106 |
2,403 |
41,794 |
+341 |
May10 |
090824 |
5.420 |
5.525 |
5.410 |
5.509 |
+0.104 |
636 |
20,149 |
+129 |
Jun10 |
090824 |
5.490 |
5.616 |
5.480 |
5.610 |
+0.103 |
754 |
10,046 |
+37 |
Jul10 |
090824 |
5.615 |
5.750 |
5.605 |
5.730 |
+0.101 |
593 |
10,410 |
+292 |
Aug10 |
090824 |
5.779 |
5.842 |
5.767 |
5.825 |
+0.099 |
501 |
8,245 |
+122 |
Sep10 |
090824 |
5.853 |
5.915 |
5.839 |
5.896 |
+0.099 |
491 |
7,517 |
+103 |
Oct10 |
090824 |
5.928 |
6.027 |
5.928 |
6.018 |
+0.098 |
369 |
20,181 |
+38 |
Nov10 |
090824 |
6.350 |
6.432 |
6.350 |
6.420 |
+0.095 |
43 |
6,512 |
-10 |
Dec10 |
090824 |
6.740 |
6.817 |
6.710 |
6.803 |
+0.093 |
101 |
13,236 |
-13 |
Total Volume and Open Interest |
212,196 |
752,974 |
-5,556 |
Brent Crude Oil(ICE) |
Oct09 |
090824 |
74.21 |
74.75 |
73.82 |
74.26 |
+0.07 |
92,738 |
182,793 |
-906 |
Nov09 |
090824 |
75.16 |
75.36 |
74.51 |
75.00 |
+0.15 |
31,515 |
101,929 |
+757 |
Dec09 |
090824 |
76.00 |
76.09 |
75.20 |
75.74 |
+0.22 |
30,873 |
110,389 |
-596 |
Jan10 |
090824 |
76.57 |
76.67 |
76.08 |
76.38 |
+0.25 |
7,346 |
31,909 |
-61 |
Feb10 |
090824 |
76.80 |
77.26 |
76.80 |
76.97 |
+0.26 |
4,187 |
19,710 |
-627 |
Mar10 |
090824 |
77.37 |
77.82 |
77.37 |
77.52 |
+0.25 |
3,027 |
15,930 |
+77 |
Apr10 |
090824 |
78.01 |
78.34 |
77.90 |
78.03 |
+0.23 |
1,771 |
8,859 |
+192 |
May10 |
090824 |
78.30 |
78.82 |
78.30 |
78.50 |
+0.21 |
1,020 |
6,368 |
+147 |
Jun10 |
090824 |
78.73 |
79.26 |
78.63 |
78.93 |
+0.19 |
2,435 |
44,565 |
+212 |
Jul10 |
090824 |
79.28 |
79.28 |
79.28 |
79.28 |
+0.18 |
791 |
9,375 |
-42 |
Aug10 |
090824 |
79.59 |
79.59 |
79.59 |
79.59 |
+0.18 |
359 |
6,289 |
+27 |
Sep10 |
090824 |
79.88 |
79.88 |
79.88 |
79.88 |
+0.19 |
478 |
4,042 |
+63 |
Oct10 |
090824 |
80.17 |
80.17 |
80.17 |
80.17 |
+0.21 |
505 |
3,388 |
-37 |
Nov10 |
090824 |
80.45 |
80.45 |
80.45 |
80.45 |
+0.23 |
683 |
3,478 |
-98 |
Total Volume and Open Interest |
185,276 |
703,228 |
-484 |
Gas Oil(ICE) |
Sep09 |
090824 |
608.25 |
613.75 |
602.25 |
610.50 |
+8.75 |
24,789 |
78,817 |
-1,593 |
Oct09 |
090824 |
611.25 |
619.25 |
608.50 |
616.25 |
+8.00 |
23,710 |
82,265 |
+971 |
Nov09 |
090824 |
620.75 |
624.75 |
614.75 |
622.00 |
+7.25 |
8,892 |
42,514 |
+1,299 |
Dec09 |
090824 |
628.25 |
631.00 |
622.00 |
628.50 |
+6.75 |
7,954 |
65,922 |
+348 |
Jan10 |
090824 |
635.00 |
637.75 |
629.00 |
635.75 |
+6.75 |
2,559 |
47,728 |
+519 |
Feb10 |
090824 |
637.50 |
641.50 |
637.50 |
641.50 |
+6.25 |
588 |
20,972 |
+30 |
Mar10 |
090824 |
646.25 |
647.50 |
644.75 |
646.75 |
+6.25 |
550 |
20,825 |
+225 |
Apr10 |
090824 |
650.50 |
652.75 |
650.50 |
652.25 |
+6.25 |
467 |
11,572 |
-155 |
May10 |
090824 |
656.00 |
657.50 |
656.00 |
657.50 |
+6.25 |
803 |
11,345 |
+94 |
Jun10 |
090824 |
658.50 |
662.25 |
658.50 |
662.25 |
+6.00 |
1,553 |
32,262 |
+484 |
Total Volume and Open Interest |
74,817 |
522,781 |
+2,687 |
Ethanol(CBOT) |
Aug09 |
090805 |
1.637 |
1.637 |
1.635 |
1.635 |
-0.023 |
6 |
72 |
-6 |
Sep09 |
090824 |
1.620 |
1.650 |
1.620 |
1.640 |
+0.029 |
25 |
293 |
-19 |
Oct09 |
090824 |
1.595 |
1.616 |
1.595 |
1.616 |
+0.036 |
38 |
500 |
+21 |
Nov09 |
090824 |
1.594 |
1.610 |
1.575 |
1.610 |
+0.033 |
56 |
355 |
+32 |
Dec09 |
090824 |
1.600 |
1.610 |
1.597 |
1.608 |
+0.029 |
44 |
313 |
-2 |
Jan10 |
090824 |
1.610 |
1.650 |
1.610 |
1.614 |
+0.022 |
67 |
605 |
+17 |
Feb10 |
090824 |
1.632 |
1.632 |
1.602 |
1.620 |
+0.038 |
112 |
373 |
-89 |
Mar10 |
090824 |
1.610 |
1.644 |
1.610 |
1.618 |
+0.032 |
113 |
503 |
-94 |
Total Volume and Open Interest |
680 |
4,088 |
-108 |
WTI Crude Oil(ICE) |
Oct09 |
090824 |
73.84 |
74.81 |
73.57 |
74.37 |
+0.48 |
67,458 |
97,792 |
-466 |
Nov09 |
090824 |
74.94 |
75.53 |
74.49 |
75.08 |
+0.26 |
32,366 |
51,703 |
+1,137 |
Dec09 |
090824 |
75.80 |
76.12 |
75.21 |
75.75 |
+0.27 |
23,252 |
79,528 |
+2,787 |
Jan10 |
090824 |
76.02 |
76.76 |
76.02 |
76.38 |
+0.25 |
6,394 |
19,906 |
+1,461 |
Feb10 |
090824 |
76.95 |
77.18 |
76.95 |
76.96 |
+0.24 |
2,262 |
15,152 |
+53 |
Mar10 |
090824 |
77.50 |
77.69 |
77.49 |
77.49 |
+0.22 |
1,751 |
7,693 |
+380 |
Apr10 |
090824 |
77.99 |
78.24 |
77.97 |
77.97 |
+0.21 |
657 |
4,434 |
-260 |
May10 |
090824 |
78.47 |
78.64 |
78.43 |
78.43 |
+0.20 |
571 |
5,642 |
+37 |
Jun10 |
090824 |
78.93 |
79.20 |
78.70 |
78.88 |
+0.20 |
2,500 |
22,293 |
-1,254 |
Jul10 |
090824 |
79.23 |
79.23 |
79.23 |
79.23 |
+0.20 |
561 |
26,366 |
+226 |
Aug10 |
090824 |
79.49 |
79.49 |
79.49 |
79.49 |
+0.20 |
245 |
6,748 |
+37 |
Sep10 |
090824 |
79.48 |
79.80 |
79.48 |
79.75 |
+0.19 |
267 |
7,627 |
-29 |
Oct10 |
090824 |
80.02 |
80.02 |
80.02 |
80.02 |
+0.18 |
262 |
4,667 |
-24 |
Nov10 |
090824 |
80.30 |
80.30 |
80.30 |
80.30 |
+0.17 |
231 |
3,821 |
+4 |
Dec10 |
090824 |
80.70 |
80.85 |
80.40 |
80.60 |
+0.17 |
4,171 |
63,302 |
-472 |
Jan11 |
090824 |
80.75 |
80.75 |
80.75 |
80.75 |
+0.16 |
1 |
6,768 |
+0 |
Total Volume and Open Interest |
143,796 |
497,763 |
+3,391 |
US Dollar Index(ICE) |
Sep09 |
090824 |
78.050 |
78.385 |
78.000 |
78.330 |
+0.230 |
8,050 |
24,665 |
+1,430 |
Dec09 |
090824 |
78.355 |
78.675 |
78.350 |
78.620 |
+0.220 |
146 |
2,319 |
+27 |
Mar10 |
090824 |
78.500 |
78.860 |
78.500 |
78.860 |
+0.220 |
3 |
5 |
+1 |
Total Volume and Open Interest |
8,199 |
26,989 |
+1,458 |
Australian Dollar(CME) |
Sep09 |
090824 |
83.64 |
84.16 |
83.28 |
83.70 |
+0.42 |
79,670 |
103,335 |
+1,547 |
Dec09 |
090824 |
83.10 |
83.55 |
82.68 |
83.10 |
+0.42 |
1,049 |
1,740 |
+739 |
Mar10 |
090824 |
82.42 |
82.42 |
82.03 |
82.42 |
+0.39 |
0 |
15 |
+0 |
Total Volume and Open Interest |
80,719 |
105,091 |
+2,286 |
British Pound(CME) |
Sep09 |
090824 |
164.99 |
165.43 |
163.91 |
163.95 |
-0.85 |
96,587 |
93,868 |
+909 |
Dec09 |
090824 |
165.20 |
165.42 |
163.92 |
163.95 |
-0.84 |
243 |
2,144 |
+39 |
Mar10 |
090824 |
163.94 |
165.19 |
163.94 |
163.94 |
-0.86 |
0 |
11 |
+0 |
Total Volume and Open Interest |
96,830 |
96,087 |
+948 |
Canadian Dollar(CME) |
Sep09 |
090824 |
92.61 |
93.23 |
92.38 |
92.83 |
+0.45 |
55,768 |
95,016 |
+5,132 |
Dec09 |
090824 |
92.67 |
93.24 |
92.40 |
92.84 |
+0.44 |
365 |
4,268 |
+253 |
Mar10 |
090824 |
93.10 |
93.22 |
92.40 |
92.84 |
+0.44 |
37 |
742 |
-9 |
Jun10 |
090824 |
92.84 |
93.21 |
92.41 |
92.84 |
+0.43 |
0 |
186 |
+0 |
Total Volume and Open Interest |
56,170 |
100,408 |
+5,376 |
Japanese Yen(CME) |
Sep09 |
090824 |
105.98 |
106.13 |
105.21 |
105.83 |
-0.30 |
111,580 |
83,258 |
+5,482 |
Dec09 |
090824 |
105.66 |
106.20 |
105.30 |
105.90 |
-0.30 |
259 |
856 |
+81 |
Mar10 |
090824 |
106.01 |
106.33 |
105.67 |
106.01 |
-0.32 |
0 |
36 |
+0 |
Total Volume and Open Interest |
111,839 |
84,152 |
+5,563 |
Swiss Franc(CME) |
Sep09 |
090824 |
94.62 |
94.66 |
94.12 |
94.15 |
-0.47 |
37,046 |
42,926 |
+3,207 |
Dec09 |
090824 |
94.82 |
94.82 |
94.21 |
94.24 |
-0.47 |
100 |
449 |
+36 |
Mar10 |
090824 |
94.36 |
94.84 |
94.36 |
94.36 |
-0.48 |
0 |
10 |
+0 |
Total Volume and Open Interest |
37,146 |
43,385 |
+3,243 |
EuroFX(CME) |
Sep09 |
090824 |
143.42 |
143.58 |
142.82 |
142.88 |
-0.48 |
223,974 |
123,631 |
+1,311 |
Dec09 |
090824 |
143.43 |
143.57 |
142.83 |
142.87 |
-0.48 |
3,158 |
4,370 |
+439 |
Mar10 |
090824 |
143.38 |
143.38 |
142.86 |
142.86 |
-0.48 |
1 |
394 |
+1 |
Total Volume and Open Interest |
227,133 |
128,401 |
+1,751 |
Mexican Peso(CME) |
Sep09 |
090824 |
777.5 |
781.5 |
771.0 |
773.2 |
-3.5 |
10,969 |
95,404 |
+1,998 |
Oct09 |
090824 |
768.0 |
771.5 |
768.0 |
768.0 |
-3.5 |
|
|
|
Total Volume and Open Interest |
11,176 |
98,069 |
+1,947 |
Brazilian Real(CME) |
Sep09 |
090824 |
547.50 |
547.50 |
542.70 |
542.70 |
-2.70 |
10 |
2,059 |
+8 |
Oct09 |
090824 |
540.00 |
542.70 |
540.00 |
540.00 |
-2.70 |
|
|
|
Nov09 |
090824 |
536.90 |
539.55 |
536.90 |
536.90 |
-2.65 |
|
|
|
Dec09 |
090824 |
537.10 |
537.20 |
533.90 |
533.90 |
-2.85 |
0 |
69 |
+0 |
Total Volume and Open Interest |
10 |
2,128 |
+8 |
30-Year T-Bonds(CBOT) |
Sep09 |
090824 |
118~210 |
120~030 |
118~070 |
119~250 |
+0~310 |
282,713 |
631,082 |
-30,279 |
Dec09 |
090824 |
117~160 |
118~270 |
116~300 |
118~170 |
+0~310 |
38,490 |
100,490 |
+22,836 |
Mar10 |
090824 |
116~180 |
117~270 |
116~180 |
117~170 |
+0~310 |
1 |
47 |
+0 |
Total Volume and Open Interest |
321,204 |
731,622 |
-7,443 |
10-Year T-Notes(CBOT) |
Sep09 |
090824 |
117~015 |
117~225 |
116~265 |
117~180 |
+0~130 |
920,138 |
1,002,522 |
-91,247 |
Dec09 |
090824 |
115~235 |
116~080 |
115~115 |
116~025 |
+0~130 |
88,469 |
108,195 |
+48,716 |
Mar10 |
090824 |
115~025 |
115~025 |
114~215 |
115~025 |
+0~130 |
|
|
|
Total Volume and Open Interest |
1,008,607 |
1,110,717 |
-42,531 |
5-Year T-Notes(CBOT) |
Sep09 |
090824 |
115~056 |
115~112 |
115~035 |
115~101 |
+0~043 |
425,870 |
730,087 |
-39,803 |
Dec09 |
090824 |
114~018 |
114~070 |
113~125 |
114~061 |
+0~041 |
38,418 |
108,265 |
+25,138 |
Mar10 |
090824 |
114~061 |
114~061 |
114~020 |
114~061 |
+0~041 |
|
|
|
Total Volume and Open Interest |
464,288 |
838,352 |
-14,665 |
2 Year T-Notes(CBOT) |
Sep09 |
090824 |
108~052 |
108~079 |
108~052 |
108~075 |
+0~018 |
209,679 |
704,598 |
-29,403 |
Dec09 |
090824 |
107~094 |
107~119 |
107~094 |
107~116 |
+0~017 |
21,446 |
76,743 |
+7,471 |
Mar10 |
090824 |
107~116 |
107~116 |
107~099 |
107~116 |
+0~017 |
|
|
|
Total Volume and Open Interest |
231,125 |
781,341 |
-21,932 |
Eurodollars(CME) |
Sep09 |
090824 |
99.600 |
99.618 |
99.590 |
99.615 |
+0.022 |
96,171 |
980,245 |
-116 |
Dec09 |
090824 |
99.400 |
99.460 |
99.395 |
99.450 |
+0.040 |
165,781 |
948,295 |
-6,682 |
Mar10 |
090824 |
99.100 |
99.215 |
99.095 |
99.195 |
+0.080 |
250,853 |
953,268 |
-6,986 |
Jun10 |
090824 |
98.680 |
98.810 |
98.655 |
98.785 |
+0.105 |
246,080 |
677,480 |
+381 |
Sep10 |
090824 |
98.210 |
98.360 |
98.195 |
98.335 |
+0.110 |
276,256 |
630,025 |
+3,605 |
Dec10 |
090824 |
97.780 |
97.925 |
97.750 |
97.900 |
+0.110 |
216,364 |
701,466 |
-7,589 |
Mar11 |
090824 |
97.410 |
97.550 |
97.370 |
97.525 |
+0.100 |
154,394 |
400,720 |
-5,930 |
Jun11 |
090824 |
97.070 |
97.205 |
97.020 |
97.180 |
+0.090 |
110,448 |
385,103 |
+2,617 |
Sep11 |
090824 |
96.805 |
96.910 |
96.725 |
96.880 |
+0.075 |
55,126 |
242,567 |
+2,701 |
Dec11 |
090824 |
96.510 |
96.635 |
96.450 |
96.605 |
+0.070 |
38,542 |
176,945 |
+422 |
Mar12 |
090824 |
96.310 |
96.430 |
96.250 |
96.395 |
+0.060 |
31,991 |
142,309 |
+62 |
Jun12 |
090824 |
96.130 |
96.235 |
96.060 |
96.200 |
+0.050 |
27,469 |
125,860 |
-94 |
Sep12 |
090824 |
95.965 |
96.065 |
95.900 |
96.035 |
+0.040 |
6,972 |
68,354 |
+505 |
Dec12 |
090824 |
95.805 |
95.895 |
95.745 |
95.870 |
+0.035 |
5,629 |
59,666 |
+202 |
Mar13 |
090824 |
95.700 |
95.795 |
95.645 |
95.765 |
+0.030 |
5,396 |
61,877 |
-325 |
Jun13 |
090824 |
95.580 |
95.680 |
95.535 |
95.650 |
+0.025 |
7,285 |
32,359 |
-399 |
Sep13 |
090824 |
95.470 |
95.570 |
95.425 |
95.540 |
+0.020 |
2,941 |
39,956 |
+270 |
Dec13 |
090824 |
95.390 |
95.455 |
95.305 |
95.415 |
+0.015 |
2,596 |
29,225 |
-125 |
Total Volume and Open Interest |
1,712,279 |
6,785,121 |
-16,442 |
30 Day Federal Funds(CBOT) |
Aug09 |
090824 |
99.832 |
99.835 |
99.830 |
99.832 |
unch |
919 |
53,695 |
+682 |
Sep09 |
090824 |
99.820 |
99.830 |
99.820 |
99.825 |
unch |
1,124 |
34,993 |
+53 |
Oct09 |
090824 |
99.810 |
99.815 |
99.810 |
99.810 |
unch |
2,633 |
34,668 |
-547 |
Nov09 |
090824 |
99.795 |
99.805 |
99.795 |
99.795 |
unch |
3,273 |
49,525 |
+116 |
Dec09 |
090824 |
99.780 |
99.795 |
99.780 |
99.785 |
+0.005 |
4,402 |
40,132 |
+721 |
Jan10 |
090824 |
99.765 |
99.785 |
99.765 |
99.775 |
+0.010 |
5,855 |
37,836 |
+157 |
Total Volume and Open Interest |
29,833 |
390,356 |
+1,372 |
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 |
090824 |
99.470 |
99.470 |
99.470 |
99.470 |
+0.005 |
0 |
6,684 |
+0 |
Dec09 |
090824 |
99.495 |
99.495 |
99.495 |
99.495 |
+0.005 |
0 |
730 |
+0 |
Mar10 |
090824 |
99.525 |
99.525 |
99.520 |
99.525 |
+0.015 |
0 |
604 |
+0 |
Jun10 |
090824 |
99.525 |
99.525 |
99.520 |
99.525 |
+0.015 |
|
|
|
Sep10 |
090824 |
99.485 |
99.485 |
99.485 |
99.485 |
+0.025 |
|
|
|
Dec10 |
090824 |
99.445 |
99.445 |
99.445 |
99.445 |
+0.030 |
|
|
|
Mar11 |
090824 |
99.360 |
99.360 |
99.360 |
99.360 |
+0.030 |
|
|
|
Jun11 |
090824 |
99.300 |
99.300 |
99.300 |
99.300 |
+0.030 |
|
|
|
Sep11 |
090824 |
99.300 |
99.300 |
99.300 |
99.300 |
+0.005 |
|
|
|
Dec11 |
090824 |
99.105 |
99.105 |
99.105 |
99.105 |
+0.005 |
|
|
|
Total Volume and Open Interest |
0 |
8,018 |
+0 |
3-Mth Euro-Yen(SGX) |
Sep09 |
090824 |
99.47 |
99.47 |
99.47 |
99.47 |
+0.01 |
27 |
12,654 |
+23 |
Dec09 |
090824 |
99.50 |
99.50 |
99.50 |
99.50 |
+0.01 |
0 |
3,095 |
+0 |
Mar10 |
090824 |
99.53 |
99.53 |
99.53 |
99.53 |
+0.01 |
0 |
3,290 |
+0 |
Jun10 |
090824 |
99.51 |
99.53 |
99.51 |
99.53 |
+0.01 |
0 |
1,602 |
+0 |
Sep10 |
090824 |
99.49 |
99.49 |
99.49 |
99.49 |
+0.00 |
65 |
482 |
+0 |
Dec10 |
090824 |
99.44 |
99.44 |
99.44 |
99.44 |
+0.00 |
2 |
422 |
+0 |
Mar11 |
090824 |
99.36 |
99.36 |
99.36 |
99.36 |
+0.00 |
0 |
412 |
+0 |
Jun11 |
090824 |
99.30 |
99.30 |
99.30 |
99.30 |
+0.01 |
0 |
52 |
+0 |
Total Volume and Open Interest |
94 |
23,532 |
+23 |
Japanese Gov't Bonds(SGX) |
Sep09 |
090824 |
139.07 |
139.09 |
138.83 |
138.94 |
-0.25 |
|
|
|
Dec09 |
090824 |
138.44 |
138.44 |
138.44 |
138.44 |
-0.25 |
0 |
5 |
+0 |
Mar10 |
090824 |
138.21 |
138.21 |
138.21 |
138.21 |
-0.25 |
|
|
|
Total Volume and Open Interest |
4,252 |
14,356 |
+45 |
Euro-Bund(EUREX) |
Sep09 |
090824 |
121.90 |
122.40 |
121.76 |
122.01 |
-0.02 |
646,802 |
878,919 |
-9,491 |
Dec09 |
090824 |
120.54 |
120.94 |
120.34 |
120.57 |
-0.04 |
2,313 |
25,835 |
-526 |
Mar10 |
090824 |
120.25 |
120.25 |
120.25 |
120.25 |
-0.03 |
5 |
20 |
+1 |
Total Volume and Open Interest |
649,120 |
904,774 |
-10,016 |
Euro-Bobl(EUREX) |
Sep09 |
090824 |
115.73 |
116.13 |
115.63 |
115.84 |
+0.09 |
439,636 |
607,332 |
-217 |
Dec09 |
090824 |
114.32 |
114.51 |
114.27 |
114.40 |
+0.07 |
925 |
17,120 |
+384 |
Mar10 |
090824 |
114.31 |
114.31 |
114.31 |
114.31 |
+0.09 |
|
|
|
Total Volume and Open Interest |
440,561 |
624,452 |
+167 |
3-Mth Euribor(EUREX) |
Sep09 |
090824 |
99.175 |
99.185 |
99.175 |
99.185 |
unch |
462 |
17,892 |
-91 |
Dec09 |
090824 |
99.055 |
99.075 |
99.055 |
99.075 |
+0.015 |
17 |
6,085 |
-5 |
Mar10 |
090824 |
98.830 |
98.860 |
98.830 |
98.860 |
+0.035 |
15 |
2,743 |
+0 |
Total Volume and Open Interest |
510 |
34,253 |
-101 |
Long Gilt(LIFFE) |
Sep09 |
090824 |
119~12 |
119~13 |
118~30 |
119~10 |
+0~04 |
52,768 |
251,914 |
-524 |
Dec09 |
090824 |
117~26 |
117~26 |
117~14 |
117~24 |
+0~04 |
3,052 |
8,890 |
+2,673 |
Total Volume and Open Interest |
55,820 |
260,804 |
+2,149 |
3-Mth Short Sterling(LIFFE) |
Sep09 |
090824 |
99.39 |
99.41 |
99.39 |
99.40 |
+0.01 |
23,418 |
301,641 |
+1,576 |
Dec09 |
090824 |
99.21 |
99.24 |
99.21 |
99.23 |
+0.02 |
53,671 |
309,988 |
+8,461 |
Mar10 |
090824 |
98.84 |
98.86 |
98.81 |
98.84 |
+0.02 |
43,577 |
333,920 |
-4,384 |
Jun10 |
090824 |
98.33 |
98.37 |
98.30 |
98.34 |
+0.03 |
40,985 |
286,468 |
-1,077 |
Sep10 |
090824 |
97.79 |
97.83 |
97.75 |
97.80 |
+0.02 |
45,989 |
259,783 |
+3,566 |
Dec10 |
090824 |
97.26 |
97.31 |
97.23 |
97.27 |
+0.01 |
46,852 |
297,003 |
-2,001 |
Total Volume and Open Interest |
300,976 |
2,302,814 |
+8,645 |
3-Mth Euribor(LIFFE) |
Sep09 |
090824 |
99.180 |
99.190 |
99.170 |
99.185 |
unch |
66,173 |
625,156 |
-5,178 |
Dec09 |
090824 |
99.055 |
99.085 |
99.045 |
99.075 |
+0.015 |
73,984 |
545,111 |
+1,538 |
Mar10 |
090824 |
98.810 |
98.880 |
98.805 |
98.860 |
+0.035 |
102,018 |
442,689 |
+4,023 |
Total Volume and Open Interest |
698,343 |
3,072,080 |
-8,348 |
3-Mth Aus T-Bills(SFE) |
Sep09 |
090824 |
96.68 |
96.68 |
96.61 |
96.63 |
-0.05 |
12,528 |
204,220 |
-68,913 |
Dec09 |
090824 |
96.21 |
96.23 |
96.05 |
96.10 |
-0.11 |
22,316 |
307,185 |
+3,779 |
Mar10 |
090824 |
95.67 |
95.68 |
95.48 |
95.51 |
-0.15 |
15,056 |
167,430 |
+3,220 |
Jun10 |
090824 |
95.24 |
95.24 |
95.00 |
95.02 |
-0.18 |
5,828 |
100,258 |
+1,681 |
Sep10 |
090824 |
94.84 |
94.84 |
94.65 |
94.67 |
-0.19 |
5,251 |
62,692 |
+1,663 |
Dec10 |
090824 |
94.54 |
94.54 |
94.41 |
94.44 |
-0.21 |
2,677 |
42,864 |
+874 |
Mar11 |
090824 |
94.49 |
94.49 |
94.27 |
94.29 |
-0.20 |
712 |
19,774 |
+305 |
Jun11 |
090824 |
94.37 |
94.37 |
94.13 |
94.15 |
-0.21 |
508 |
16,127 |
+282 |
Sep11 |
090824 |
94.08 |
94.08 |
94.02 |
94.02 |
-0.21 |
61 |
5,554 |
+6 |
Dec11 |
090824 |
93.90 |
93.90 |
93.88 |
93.89 |
-0.23 |
45 |
1,496 |
+5 |
Total Volume and Open Interest |
65,502 |
929,398 |
-56,798 |
10-Year Aus T-Bonds(SFE) |
Sep09 |
090824 |
94.65 |
94.66 |
94.44 |
94.47 |
-0.14 |
25,831 |
385,278 |
-5,347 |
Dec09 |
090824 |
94.47 |
94.47 |
94.47 |
94.47 |
-0.14 |
|
|
|
Total Volume and Open Interest |
25,831 |
385,278 |
-5,347 |
3-Year Aus T-Bonds(SFE) |
Sep09 |
090824 |
95.16 |
95.16 |
94.93 |
94.95 |
-0.18 |
82,142 |
781,022 |
-844 |
Dec09 |
090824 |
94.95 |
94.95 |
94.95 |
94.95 |
-0.18 |
|
|
|
Total Volume and Open Interest |
82,142 |
781,022 |
-844 |
Gold(CMX) |
Aug09 |
090824 |
953.5 |
956.9 |
941.3 |
942.3 |
-10.9 |
53 |
281 |
+10 |
Oct09 |
090824 |
953.9 |
957.3 |
934.7 |
942.4 |
-11.0 |
5,006 |
21,728 |
-97 |
Dec09 |
090824 |
954.8 |
958.5 |
935.7 |
943.7 |
-11.0 |
85,720 |
259,226 |
+11,868 |
Feb10 |
090824 |
955.5 |
959.1 |
940.0 |
945.0 |
-11.0 |
282 |
19,785 |
+73 |
Apr10 |
090824 |
958.1 |
960.6 |
942.4 |
946.2 |
-11.1 |
335 |
19,752 |
-94 |
Jun10 |
090824 |
956.3 |
956.3 |
947.7 |
947.7 |
-11.1 |
186 |
11,496 |
+6 |
Aug10 |
090824 |
958.4 |
958.4 |
949.4 |
949.4 |
-11.2 |
60 |
7,539 |
+1 |
Oct10 |
090824 |
951.4 |
951.4 |
951.4 |
951.4 |
-11.3 |
30 |
3,541 |
-29 |
Dec10 |
090824 |
965.5 |
966.4 |
948.3 |
953.7 |
-11.7 |
233 |
10,564 |
-5 |
Feb11 |
090824 |
956.7 |
956.7 |
956.7 |
956.7 |
-11.8 |
0 |
1,012 |
+0 |
Apr11 |
090824 |
959.9 |
959.9 |
959.9 |
959.9 |
-12.0 |
100 |
447 |
+100 |
Jun11 |
090824 |
963.6 |
963.6 |
963.6 |
963.6 |
-12.1 |
100 |
7,822 |
-100 |
Total Volume and Open Interest |
94,821 |
384,272 |
+12,501 |
Silver(CMX) |
Sep09 |
090824 |
1420.0 |
1447.0 |
1405.0 |
1419.5 |
+3.1 |
22,566 |
31,688 |
-1,872 |
Dec09 |
090824 |
1424.0 |
1451.0 |
1409.0 |
1423.1 |
+3.2 |
9,682 |
45,862 |
+2,734 |
Mar10 |
090824 |
1430.5 |
1449.5 |
1422.0 |
1426.5 |
+3.2 |
187 |
6,471 |
-11 |
May10 |
090824 |
1428.6 |
1428.6 |
1428.6 |
1428.6 |
+3.2 |
2 |
2,211 |
-2 |
Jul10 |
090824 |
1432.5 |
1432.5 |
1430.6 |
1430.6 |
+3.2 |
51 |
2,836 |
-22 |
Sep10 |
090824 |
1432.6 |
1432.6 |
1432.6 |
1432.6 |
+3.1 |
261 |
2,280 |
+150 |
Dec10 |
090824 |
1453.0 |
1460.0 |
1434.0 |
1437.1 |
+2.9 |
35 |
3,510 |
+10 |
Total Volume and Open Interest |
33,045 |
102,133 |
+913 |
Platinum(NYMEX) |
Oct09 |
090824 |
1256.0 |
1266.0 |
1240.1 |
1248.1 |
-11.1 |
2,300 |
25,049 |
+292 |
Jan10 |
090824 |
1254.5 |
1254.5 |
1248.4 |
1253.0 |
-10.9 |
13 |
1,453 |
+4 |
Apr10 |
090824 |
1262.0 |
1262.1 |
1258.5 |
1260.7 |
-10.3 |
0 |
98 |
+0 |
Total Volume and Open Interest |
2,313 |
26,600 |
+296 |
Palladium(NYMEX) |
Sep09 |
090824 |
281.00 |
285.75 |
280.00 |
285.35 |
+0.40 |
2,090 |
7,569 |
-645 |
Dec09 |
090824 |
286.90 |
286.90 |
281.20 |
286.45 |
+0.20 |
1,420 |
12,909 |
+1,149 |
Mar10 |
090824 |
286.90 |
287.75 |
285.70 |
287.75 |
+0.15 |
10 |
119 |
+0 |
Total Volume and Open Interest |
3,520 |
20,597 |
+504 |
Copper(CMX) |
Sep09 |
090824 |
289.65 |
292.10 |
285.75 |
291.50 |
+3.45 |
27,230 |
22,607 |
-1,384 |
Dec09 |
090824 |
289.00 |
293.65 |
287.45 |
293.05 |
+3.65 |
12,699 |
76,471 |
+3,538 |
Mar10 |
090824 |
290.00 |
292.60 |
287.20 |
292.60 |
+3.65 |
459 |
7,745 |
+262 |
May10 |
090824 |
290.30 |
292.10 |
288.50 |
292.10 |
+3.55 |
33 |
1,366 |
+2 |
Jul10 |
090824 |
291.30 |
291.30 |
291.30 |
291.30 |
+3.45 |
4 |
1,427 |
+0 |
Total Volume and Open Interest |
41,606 |
117,927 |
+2,015 |
DJIA Index(CBOT) |
Sep09 |
090824 |
9494 |
9575 |
9475 |
9493 |
+4 |
1,439 |
10,221 |
-648 |
Dec09 |
090824 |
9497 |
9510 |
9430 |
9433 |
+4 |
14 |
670 |
+0 |
Mar10 |
090824 |
9381 |
9381 |
9377 |
9381 |
+4 |
0 |
2 |
+0 |
Jun10 |
090824 |
9333 |
9333 |
9329 |
9333 |
+4 |
|
|
|
Total Volume and Open Interest |
1,453 |
10,893 |
-648 |
E-mini DJIA Index(CBOT) |
Sep09 |
090824 |
9487 |
9576 |
9474 |
9493 |
+4 |
128,796 |
69,919 |
+275 |
Dec09 |
090824 |
9432 |
9510 |
9416 |
9433 |
+4 |
187 |
584 |
+22 |
Mar10 |
090824 |
9418 |
9418 |
9381 |
9381 |
+4 |
2 |
30 |
-1 |
Jun10 |
090824 |
9333 |
9333 |
9333 |
9333 |
+4 |
|
|
|
Total Volume and Open Interest |
128,985 |
70,533 |
+296 |
S & P 500(CME) |
Sep09 |
090824 |
1024.50 |
1035.00 |
1021.40 |
1024.50 |
-0.70 |
18,825 |
374,673 |
-701 |
Dec09 |
090824 |
1025.20 |
1030.60 |
1017.00 |
1020.00 |
-0.60 |
1,423 |
14,052 |
+737 |
Mar10 |
090824 |
1016.00 |
1026.60 |
1013.60 |
1016.00 |
-0.60 |
155 |
4,330 |
+65 |
Jun10 |
090824 |
1013.00 |
1023.60 |
1010.60 |
1013.00 |
-0.60 |
0 |
179 |
+0 |
Total Volume and Open Interest |
20,403 |
393,239 |
+101 |
S & P 500 E-Mini(Globex) |
Sep09 |
090824 |
1025.00 |
1035.00 |
1021.25 |
1024.50 |
-0.75 |
1,932,725 |
2,588,633 |
-17,052 |
Dec09 |
090824 |
1020.50 |
1030.25 |
1017.00 |
1020.00 |
-0.50 |
4,288 |
46,352 |
+1,486 |
Total Volume and Open Interest |
1,937,015 |
2,635,031 |
-15,567 |
NASDAQ 100(CME) |
Sep09 |
090824 |
1636.50 |
1649.00 |
1628.00 |
1634.00 |
-1.50 |
2,153 |
22,433 |
+868 |
Dec09 |
090824 |
1631.50 |
1632.50 |
1631.50 |
1631.50 |
-1.50 |
2 |
30 |
+1 |
Mar10 |
090824 |
1630.50 |
1631.50 |
1630.50 |
1630.50 |
-1.50 |
|
|
|
Total Volume and Open Interest |
2,155 |
22,463 |
+869 |
NASDAQ 100 E-Mini(Globex) |
Sep09 |
090824 |
1635.00 |
1648.30 |
1628.80 |
1634.00 |
-1.50 |
291,155 |
330,643 |
+1,703 |
Dec09 |
090824 |
1635.50 |
1645.00 |
1626.50 |
1631.50 |
-1.50 |
1,449 |
5,393 |
+1,093 |
Total Volume and Open Interest |
292,605 |
336,049 |
+2,796 |
S & P Midcap 400(CME) |
Sep09 |
090824 |
660.00 |
663.50 |
655.00 |
656.90 |
-1.50 |
240 |
3,083 |
+224 |
Dec09 |
090824 |
654.90 |
655.00 |
654.90 |
654.90 |
-1.50 |
|
|
|
Mar10 |
090824 |
652.90 |
653.00 |
652.90 |
652.90 |
-1.50 |
|
|
|
Total Volume and Open Interest |
240 |
3,083 |
+224 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep09 |
090824 |
10520 |
10670 |
10520 |
10610 |
+80 |
13,592 |
37,693 |
+1,994 |
Dec09 |
090824 |
10660 |
10660 |
10560 |
10660 |
+110 |
0 |
2 |
+0 |
Total Volume and Open Interest |
13,592 |
37,695 |
+1,994 |
Nikkei 225(SGX) |
Sep09 |
090824 |
10310 |
10595 |
10290 |
10560 |
+285 |
117,653 |
242,084 |
+21,589 |
Dec09 |
090824 |
10310 |
10555 |
10310 |
10515 |
+280 |
127 |
1,809 |
+40 |
Mar10 |
090824 |
10540 |
10540 |
10540 |
10540 |
+285 |
0 |
75 |
+0 |
Total Volume and Open Interest |
117,780 |
245,147 |
+21,629 |
CAC 40(EURONEXT) |
Sep09 |
090824 |
3629.5 |
3655.0 |
3613.0 |
3644.5 |
+35.0 |
143,924 |
366,937 |
+29,163 |
Oct09 |
090824 |
3629.5 |
3647.0 |
3615.5 |
3644.5 |
+36.0 |
122 |
379 |
+88 |
Nov09 |
090824 |
3631.5 |
3631.5 |
3631.5 |
3631.5 |
|
|
|
|
Hang Seng Index(HKFE) |
Aug09 |
090824 |
20700 |
20744 |
20420 |
20542 |
+404 |
88,486 |
84,107 |
+910 |
Sep09 |
090824 |
20600 |
20651 |
20333 |
20460 |
+420 |
4,302 |
9,494 |
+2,363 |
Total Volume and Open Interest |
92,933 |
95,734 |
+3,282 |
DAX(EUREX) |
Sep09 |
090824 |
5493.0 |
5534.0 |
5468.0 |
5507.5 |
+59.0 |
147,279 |
152,530 |
+789 |
Dec09 |
090824 |
5499.0 |
5532.0 |
5475.0 |
5510.0 |
+59.0 |
3,457 |
19,012 |
+23 |
Mar10 |
090824 |
5499.0 |
5537.5 |
5480.5 |
5516.0 |
+59.0 |
131 |
1,634 |
-61 |
Total Volume and Open Interest |
150,867 |
173,176 |
+751 |
FT-SE 100(EURONEXT) |
Sep09 |
090824 |
4890.00 |
4909.00 |
4849.50 |
4887.50 |
+47.00 |
153,968 |
624,902 |
-1,943 |
Dec09 |
090824 |
4846.50 |
4872.50 |
4830.00 |
4855.50 |
+47.00 |
179 |
5,355 |
+85 |
Mar10 |
090824 |
4817.50 |
4817.50 |
4817.50 |
4817.50 |
+47.00 |
7 |
1,126 |
-3 |
Total Volume and Open Interest |
154,154 |
631,748 |
-1,861 |
SPI 200(SFE) |
Sep09 |
090824 |
4253.0 |
4425.0 |
4249.0 |
4419.0 |
+168.0 |
34,660 |
248,067 |
+3,048 |
Dec09 |
090824 |
4272.0 |
4430.0 |
4272.0 |
4430.0 |
+170.0 |
458 |
4,381 |
+335 |
Mar10 |
090824 |
4413.0 |
4413.0 |
4413.0 |
4413.0 |
+170.0 |
0 |
4,373 |
+0 |
Total Volume and Open Interest |
35,162 |
257,918 |
+3,231 |
GSCI(CME) |
Sep09 |
090824 |
472.00 |
477.50 |
472.00 |
475.00 |
+3.00 |
108 |
17,383 |
+65 |
Oct09 |
090824 |
483.00 |
485.00 |
477.90 |
483.00 |
+5.00 |
|
|
|
Nov09 |
090824 |
490.00 |
491.00 |
484.90 |
490.00 |
+5.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
108 |
17,384 |
+65 |
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. |
|
|