|
MRCI's End of Day Prices |
Daily Futures Price Listing Wed August 26, 2009 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep09 |
090826 |
1092.50 |
1101.50 |
1080.00 |
1090.50 |
-0.50 |
13,501 |
9,696 |
-5,021 |
Nov09 |
090826 |
998.50 |
1007.50 |
988.50 |
996.50 |
-2.50 |
83,241 |
241,860 |
-1,734 |
Jan10 |
090826 |
1001.00 |
1009.50 |
990.50 |
997.75 |
-3.50 |
10,688 |
56,889 |
+1,325 |
Mar10 |
090826 |
997.00 |
1004.50 |
987.00 |
993.50 |
-3.75 |
4,216 |
24,978 |
+486 |
May10 |
090826 |
989.75 |
996.75 |
979.00 |
985.25 |
-3.50 |
3,424 |
18,215 |
+154 |
Jul10 |
090826 |
990.25 |
999.25 |
980.75 |
986.75 |
-4.25 |
3,148 |
19,570 |
-258 |
Aug10 |
090826 |
978.00 |
983.00 |
978.00 |
978.00 |
-5.00 |
36 |
162 |
+19 |
Sep10 |
090826 |
953.00 |
958.00 |
953.00 |
953.00 |
-5.00 |
16 |
54 |
+2 |
Nov10 |
090826 |
935.25 |
942.00 |
927.00 |
933.00 |
-6.00 |
847 |
22,068 |
-2 |
Jan11 |
090826 |
938.00 |
944.00 |
938.00 |
938.00 |
-6.00 |
0 |
52 |
+0 |
Mar11 |
090826 |
942.00 |
948.00 |
942.00 |
942.00 |
-6.00 |
0 |
37 |
+0 |
May11 |
090826 |
942.00 |
948.00 |
942.00 |
942.00 |
-6.00 |
0 |
2 |
+0 |
Jul11 |
090826 |
945.00 |
951.00 |
945.00 |
945.00 |
-6.00 |
0 |
11 |
+0 |
Aug11 |
090826 |
943.00 |
949.00 |
943.00 |
943.00 |
-6.00 |
|
|
|
Total Volume and Open Interest |
119,142 |
394,293 |
-5,023 |
Soybean Meal(CBOT) |
Sep09 |
090826 |
357.80 |
365.50 |
357.70 |
363.00 |
+5.00 |
17,988 |
19,379 |
-2,498 |
Oct09 |
090826 |
309.40 |
311.90 |
305.70 |
308.60 |
+0.10 |
12,115 |
30,384 |
+1,055 |
Dec09 |
090826 |
298.70 |
301.50 |
295.20 |
298.50 |
unch |
28,835 |
73,597 |
+340 |
Jan10 |
090826 |
297.50 |
298.10 |
292.40 |
295.50 |
-0.20 |
1,957 |
9,205 |
+96 |
Mar10 |
090826 |
295.30 |
295.30 |
289.20 |
292.40 |
-0.30 |
1,271 |
8,559 |
+101 |
May10 |
090826 |
290.10 |
290.10 |
284.60 |
288.00 |
unch |
1,078 |
9,501 |
-17 |
Jul10 |
090826 |
291.00 |
291.10 |
286.00 |
288.30 |
-0.40 |
1,011 |
5,073 |
-96 |
Aug10 |
090826 |
287.10 |
287.20 |
286.30 |
286.30 |
-0.90 |
273 |
1,117 |
-29 |
Sep10 |
090826 |
281.60 |
281.70 |
280.30 |
280.30 |
-1.40 |
284 |
974 |
+109 |
Oct10 |
090826 |
269.00 |
269.70 |
267.00 |
267.80 |
-1.90 |
232 |
655 |
+5 |
Total Volume and Open Interest |
65,122 |
160,986 |
-938 |
Soybean Oil(CBOT) |
Sep09 |
090826 |
36.65 |
37.00 |
36.12 |
36.46 |
-0.08 |
20,512 |
24,904 |
-6,077 |
Oct09 |
090826 |
36.71 |
37.13 |
36.34 |
36.66 |
-0.09 |
18,599 |
33,606 |
+2,245 |
Dec09 |
090826 |
37.20 |
37.64 |
36.76 |
37.09 |
-0.08 |
36,858 |
120,399 |
+2,055 |
Jan10 |
090826 |
37.60 |
37.76 |
37.20 |
37.49 |
-0.07 |
4,396 |
22,956 |
-20 |
Mar10 |
090826 |
37.80 |
38.01 |
37.41 |
37.73 |
-0.07 |
872 |
9,724 |
+175 |
May10 |
090826 |
38.25 |
38.25 |
37.54 |
37.85 |
-0.07 |
604 |
7,937 |
+117 |
Jul10 |
090826 |
38.18 |
38.18 |
37.69 |
37.97 |
-0.07 |
465 |
5,595 |
-119 |
Aug10 |
090826 |
38.02 |
38.09 |
38.02 |
38.02 |
-0.07 |
1 |
616 |
+1 |
Sep10 |
090826 |
38.07 |
38.14 |
38.07 |
38.07 |
-0.07 |
1 |
353 |
+1 |
Oct10 |
090826 |
38.02 |
38.19 |
38.02 |
38.12 |
-0.07 |
1 |
363 |
+1 |
Total Volume and Open Interest |
82,332 |
234,492 |
-1,621 |
Canola(WCE) |
Nov09 |
090826 |
427.7 |
433.3 |
426.7 |
432.6 |
+6.4 |
7,341 |
86,164 |
-188 |
Jan10 |
090826 |
432.3 |
436.6 |
430.7 |
436.6 |
+6.4 |
370 |
14,546 |
+119 |
Mar10 |
090826 |
432.4 |
438.2 |
432.4 |
438.2 |
+5.1 |
46 |
1,969 |
+17 |
May10 |
090826 |
442.1 |
442.1 |
442.1 |
442.1 |
+5.6 |
0 |
561 |
+0 |
Jul10 |
090826 |
441.8 |
448.1 |
441.8 |
448.1 |
+6.4 |
0 |
726 |
+0 |
Total Volume and Open Interest |
7,757 |
104,092 |
-52 |
Corn(CBOT) |
Sep09 |
090826 |
321.25 |
324.00 |
318.00 |
320.50 |
-1.00 |
48,731 |
73,313 |
-11,992 |
Dec09 |
090826 |
326.50 |
330.00 |
323.75 |
326.25 |
-0.50 |
112,872 |
512,104 |
+7,046 |
Mar10 |
090826 |
340.00 |
343.50 |
337.25 |
340.00 |
-0.50 |
11,757 |
109,486 |
+1,453 |
May10 |
090826 |
349.25 |
353.00 |
347.50 |
349.25 |
-0.50 |
1,589 |
24,733 |
-421 |
Jul10 |
090826 |
358.00 |
359.25 |
355.00 |
357.50 |
-0.75 |
5,076 |
58,408 |
+111 |
Sep10 |
090826 |
365.25 |
368.50 |
363.50 |
365.25 |
-0.75 |
1,519 |
9,639 |
+408 |
Dec10 |
090826 |
375.00 |
377.50 |
371.50 |
374.00 |
-0.75 |
3,937 |
60,448 |
-286 |
Mar11 |
090826 |
384.00 |
387.25 |
384.00 |
386.50 |
-0.75 |
61 |
1,655 |
+13 |
May11 |
090826 |
393.50 |
394.25 |
393.50 |
393.50 |
-0.75 |
49 |
93 |
+48 |
Jul11 |
090826 |
399.25 |
400.25 |
399.25 |
399.25 |
-1.00 |
47 |
1,023 |
+43 |
Total Volume and Open Interest |
185,683 |
857,080 |
-3,570 |
Wheat(CBOT) |
Sep09 |
090826 |
471.00 |
481.75 |
469.75 |
478.75 |
+7.75 |
15,364 |
35,221 |
-5,471 |
Dec09 |
090826 |
499.00 |
509.50 |
497.00 |
506.75 |
+8.00 |
48,575 |
193,797 |
-807 |
Mar10 |
090826 |
519.00 |
528.50 |
518.00 |
526.25 |
+8.00 |
7,593 |
36,700 |
+1,529 |
May10 |
090826 |
531.50 |
541.00 |
531.00 |
539.00 |
+8.00 |
3,044 |
8,149 |
-321 |
Jul10 |
090826 |
543.75 |
553.25 |
543.75 |
551.75 |
+8.25 |
6,322 |
45,720 |
-601 |
Sep10 |
090826 |
560.00 |
568.50 |
559.25 |
567.25 |
+8.00 |
99 |
558 |
+16 |
Total Volume and Open Interest |
84,405 |
331,476 |
-4,533 |
Wheat(KCBT) |
Sep09 |
090826 |
504.75 |
513.25 |
504.00 |
511.00 |
+6.25 |
6,090 |
10,057 |
-2,536 |
Dec09 |
090826 |
520.00 |
529.00 |
519.00 |
527.00 |
+6.50 |
11,824 |
61,831 |
+1,517 |
Mar10 |
090826 |
536.00 |
544.75 |
536.00 |
543.00 |
+6.75 |
1,105 |
11,420 |
+94 |
May10 |
090826 |
547.50 |
555.75 |
547.50 |
554.50 |
+7.00 |
338 |
1,984 |
+69 |
Jul10 |
090826 |
558.75 |
567.50 |
558.50 |
565.75 |
+7.00 |
1,336 |
11,639 |
+8 |
Sep10 |
090826 |
577.75 |
578.25 |
574.25 |
577.00 |
+7.00 |
51 |
681 |
+7 |
Total Volume and Open Interest |
22,705 |
104,861 |
+447 |
Wheat(MGE) |
Sep09 |
090826 |
538.00 |
545.00 |
536.25 |
543.25 |
+7.00 |
3,683 |
3,250 |
-792 |
Dec09 |
090826 |
549.25 |
557.00 |
547.75 |
555.25 |
+6.25 |
3,375 |
20,806 |
+597 |
Mar10 |
090826 |
568.50 |
574.00 |
567.50 |
572.75 |
+6.25 |
498 |
7,477 |
+76 |
May10 |
090826 |
583.50 |
583.75 |
577.50 |
582.50 |
+6.00 |
130 |
1,997 |
+41 |
Jul10 |
090826 |
589.50 |
593.00 |
587.00 |
591.25 |
+5.25 |
180 |
5,988 |
+104 |
Total Volume and Open Interest |
8,167 |
41,206 |
+112 |
Oats(CBOT) |
Sep09 |
090826 |
215.00 |
224.00 |
213.25 |
215.75 |
+0.25 |
99 |
821 |
-88 |
Dec09 |
090826 |
229.00 |
238.00 |
227.50 |
229.75 |
+0.25 |
1,290 |
10,893 |
+106 |
Mar10 |
090826 |
242.25 |
250.00 |
240.00 |
242.50 |
+0.25 |
180 |
1,827 |
+17 |
May10 |
090826 |
251.25 |
251.25 |
251.25 |
251.25 |
unch |
1 |
91 |
+1 |
Total Volume and Open Interest |
1,570 |
13,636 |
+36 |
Rough Rice(CBOT) |
Sep09 |
090826 |
13.30 |
13.30 |
13.15 |
13.15 |
-0.07 |
212 |
2,275 |
-145 |
Nov09 |
090826 |
13.48 |
13.57 |
13.39 |
13.40 |
-0.07 |
483 |
7,057 |
+149 |
Jan10 |
090826 |
13.81 |
13.81 |
13.64 |
13.65 |
-0.08 |
10 |
828 |
+4 |
Mar10 |
090826 |
14.00 |
14.00 |
13.88 |
13.88 |
-0.10 |
1 |
947 |
+1 |
Total Volume and Open Interest |
706 |
11,518 |
+9 |
Live Cattle(CME) |
Aug09 |
090826 |
85.250 |
85.600 |
85.000 |
85.080 |
-0.370 |
1,316 |
3,894 |
-714 |
Oct09 |
090826 |
88.700 |
88.830 |
87.330 |
87.385 |
-1.365 |
14,852 |
109,878 |
+101 |
Dec09 |
090826 |
88.300 |
88.480 |
87.450 |
87.580 |
-0.900 |
6,776 |
69,613 |
+1,901 |
Feb10 |
090826 |
88.300 |
88.500 |
87.850 |
87.885 |
-0.665 |
3,370 |
27,140 |
+879 |
Apr10 |
090826 |
90.285 |
90.300 |
89.785 |
89.930 |
-0.370 |
4,625 |
19,034 |
+1,817 |
Jun10 |
090826 |
86.680 |
86.830 |
86.400 |
86.450 |
-0.530 |
535 |
7,600 |
+292 |
Total Volume and Open Interest |
31,947 |
239,923 |
+4,614 |
Feeder Cattle(CME) |
Aug09 |
090826 |
99.950 |
100.000 |
99.785 |
99.800 |
-0.150 |
574 |
1,684 |
-247 |
Sep09 |
090826 |
100.050 |
100.150 |
99.250 |
99.300 |
-0.680 |
656 |
4,792 |
-327 |
Oct09 |
090826 |
100.000 |
100.300 |
99.300 |
99.480 |
-0.655 |
808 |
10,172 |
+126 |
Nov09 |
090826 |
100.200 |
100.535 |
99.500 |
99.700 |
-0.750 |
1,165 |
4,494 |
+752 |
Jan10 |
090826 |
101.250 |
101.350 |
100.330 |
100.550 |
-0.700 |
240 |
1,588 |
+52 |
Mar10 |
090826 |
101.250 |
101.350 |
100.300 |
100.600 |
-0.750 |
35 |
682 |
+16 |
Apr10 |
090826 |
101.500 |
101.750 |
101.500 |
101.500 |
-0.700 |
27 |
135 |
+12 |
Total Volume and Open Interest |
3,598 |
23,879 |
+435 |
Lean Hogs(CME) |
Oct09 |
090826 |
48.680 |
49.000 |
46.400 |
47.050 |
-1.250 |
12,264 |
55,116 |
+384 |
Dec09 |
090826 |
47.400 |
47.550 |
44.700 |
45.400 |
-1.700 |
9,937 |
42,888 |
+1,673 |
Feb10 |
090826 |
53.400 |
53.400 |
51.700 |
52.380 |
-0.470 |
2,636 |
20,697 |
+308 |
Apr10 |
090826 |
57.950 |
58.000 |
57.035 |
57.485 |
-0.095 |
673 |
7,748 |
+236 |
May10 |
090826 |
63.830 |
64.000 |
63.200 |
63.750 |
-0.100 |
70 |
699 |
+24 |
Jun10 |
090826 |
68.000 |
68.000 |
66.950 |
67.850 |
-0.185 |
227 |
4,313 |
-44 |
Jul10 |
090826 |
67.700 |
67.800 |
66.900 |
67.500 |
-0.100 |
64 |
914 |
+38 |
Aug10 |
090826 |
66.200 |
66.500 |
65.750 |
65.900 |
-0.250 |
197 |
597 |
+18 |
Total Volume and Open Interest |
26,078 |
133,117 |
+2,644 |
Class III Milk(CME) |
Aug09 |
090826 |
11.22 |
11.22 |
11.20 |
11.21 |
unch |
20 |
4,080 |
+4 |
Sep09 |
090826 |
13.02 |
13.09 |
12.62 |
12.70 |
-0.34 |
132 |
3,878 |
-41 |
Oct09 |
090826 |
13.46 |
13.51 |
13.00 |
13.11 |
-0.37 |
153 |
3,800 |
-2 |
Nov09 |
090826 |
13.50 |
13.58 |
13.10 |
13.20 |
-0.28 |
106 |
3,711 |
-27 |
Dec09 |
090826 |
13.70 |
13.75 |
13.30 |
13.32 |
-0.33 |
103 |
3,491 |
+9 |
Total Volume and Open Interest |
728 |
26,072 |
+50 |
Cocoa(ICE) |
Sep09 |
090826 |
2951 |
2982 |
2938 |
2938 |
-60 |
23 |
156 |
-60 |
Dec09 |
090826 |
3000 |
3000 |
2941 |
2958 |
-50 |
8,605 |
62,741 |
+2,526 |
Mar10 |
090826 |
3013 |
3013 |
2965 |
2972 |
-51 |
1,650 |
29,424 |
+236 |
May10 |
090826 |
3007 |
3008 |
2975 |
2977 |
-48 |
562 |
7,528 |
+346 |
Jul10 |
090826 |
3006 |
3008 |
2982 |
2982 |
-46 |
101 |
3,549 |
+60 |
Sep10 |
090826 |
3006 |
3008 |
2983 |
2983 |
-44 |
46 |
2,768 |
+3 |
Dec10 |
090826 |
2995 |
2995 |
2995 |
2995 |
-38 |
1 |
1,835 |
+1 |
Total Volume and Open Interest |
10,988 |
113,644 |
+3,112 |
Coffee "C"(ICE) |
Sep09 |
090826 |
120.40 |
123.60 |
119.90 |
123.60 |
+3.55 |
285 |
541 |
-483 |
Dec09 |
090826 |
121.40 |
124.75 |
120.75 |
124.50 |
+3.10 |
6,830 |
64,817 |
-26 |
Mar10 |
090826 |
124.75 |
127.55 |
123.70 |
127.45 |
+3.10 |
778 |
15,510 |
+264 |
May10 |
090826 |
126.90 |
129.35 |
125.55 |
129.35 |
+3.05 |
64 |
6,525 |
+17 |
Jul10 |
090826 |
128.85 |
131.15 |
127.50 |
131.15 |
+2.95 |
7 |
2,020 |
+6 |
Sep10 |
090826 |
130.00 |
133.00 |
129.35 |
133.00 |
+3.00 |
5 |
1,913 |
-5 |
Total Volume and Open Interest |
7,974 |
93,025 |
-224 |
Orange Juice(ICE) |
Sep09 |
090826 |
93.15 |
94.25 |
91.65 |
92.20 |
-1.55 |
641 |
3,387 |
-668 |
Nov09 |
090826 |
97.00 |
97.80 |
95.05 |
95.70 |
-1.50 |
1,214 |
23,165 |
+55 |
Jan10 |
090826 |
99.70 |
100.25 |
98.70 |
98.95 |
-1.50 |
176 |
1,425 |
+51 |
Mar10 |
090826 |
103.00 |
103.00 |
102.20 |
102.20 |
-1.55 |
24 |
2,522 |
+23 |
May10 |
090826 |
105.05 |
105.05 |
104.95 |
105.00 |
-1.55 |
70 |
367 |
+67 |
Jul10 |
090826 |
106.95 |
106.95 |
106.95 |
106.95 |
-1.55 |
1 |
58 |
+0 |
Total Volume and Open Interest |
2,126 |
31,105 |
-472 |
Sugar #11(ICE) |
Oct09 |
090826 |
22.20 |
22.43 |
21.82 |
22.37 |
+0.45 |
36,108 |
291,823 |
-997 |
Mar10 |
090826 |
23.54 |
23.74 |
23.16 |
23.70 |
+0.41 |
23,377 |
234,875 |
-1,259 |
May10 |
090826 |
22.08 |
22.41 |
21.89 |
22.41 |
+0.35 |
5,209 |
49,599 |
+306 |
Jul10 |
090826 |
20.80 |
21.04 |
20.55 |
21.03 |
+0.32 |
5,160 |
106,848 |
-240 |
Oct10 |
090826 |
20.31 |
20.50 |
20.04 |
20.48 |
+0.26 |
3,717 |
74,243 |
-617 |
Total Volume and Open Interest |
74,812 |
849,868 |
-2,982 |
London Cocoa(LCE) |
Sep09 |
090826 |
1905 |
1905 |
1880 |
1884 |
-18 |
1,627 |
38,369 |
+167 |
Dec09 |
090826 |
1911 |
1922 |
1891 |
1902 |
-12 |
4,682 |
46,398 |
+851 |
Mar10 |
090826 |
1912 |
1920 |
1893 |
1900 |
-11 |
1,049 |
31,289 |
+82 |
May10 |
090826 |
1910 |
1915 |
1890 |
1898 |
-11 |
771 |
24,753 |
+516 |
Jul10 |
090826 |
1904 |
1904 |
1893 |
1893 |
-7 |
72 |
7,660 |
+70 |
Sep10 |
090826 |
1891 |
1907 |
1888 |
1888 |
-8 |
55 |
3,378 |
+6 |
Dec10 |
090826 |
1889 |
1889 |
1889 |
1889 |
-4 |
0 |
714 |
+0 |
Total Volume and Open Interest |
7,178 |
168,747 |
-355 |
London Sugar(LCE) |
Oct09 |
090826 |
553.80 |
555.70 |
546.40 |
551.30 |
-0.80 |
2,294 |
36,448 |
+165 |
Dec09 |
090826 |
576.70 |
578.00 |
569.50 |
574.90 |
+0.80 |
1,111 |
15,396 |
+539 |
Mar10 |
090826 |
593.10 |
594.00 |
585.80 |
590.80 |
+0.70 |
672 |
17,159 |
+135 |
May10 |
090826 |
579.00 |
579.00 |
576.00 |
576.00 |
+0.60 |
36 |
6,205 |
+4 |
Aug10 |
090826 |
557.50 |
557.50 |
552.50 |
552.50 |
unch |
0 |
6,058 |
+0 |
Total Volume and Open Interest |
4,113 |
84,433 |
+843 |
Cotton(ICE) |
Oct09 |
090826 |
56.22 |
56.96 |
55.10 |
55.37 |
-0.60 |
185 |
1,684 |
-71 |
Dec09 |
090826 |
58.28 |
59.17 |
57.18 |
57.47 |
-0.68 |
7,711 |
94,256 |
-812 |
Mar10 |
090826 |
61.53 |
61.53 |
59.63 |
59.88 |
-0.71 |
443 |
22,051 |
+9 |
May10 |
090826 |
61.25 |
61.25 |
61.16 |
61.16 |
-0.70 |
252 |
1,594 |
+24 |
Jul10 |
090826 |
62.96 |
62.96 |
62.31 |
62.31 |
-0.68 |
244 |
3,433 |
-135 |
Oct10 |
090826 |
63.54 |
63.54 |
63.54 |
63.54 |
-0.68 |
0 |
15 |
+0 |
Total Volume and Open Interest |
8,874 |
125,604 |
-976 |
Lumber(CME) |
Sep09 |
090826 |
179.2 |
182.0 |
177.0 |
179.7 |
+1.5 |
211 |
2,205 |
-226 |
Nov09 |
090826 |
172.1 |
173.7 |
171.1 |
171.7 |
+0.3 |
348 |
4,698 |
+97 |
Jan10 |
090826 |
193.1 |
194.7 |
191.8 |
192.3 |
-2.2 |
130 |
1,502 |
+33 |
Mar10 |
090826 |
206.6 |
209.8 |
206.3 |
206.7 |
+0.7 |
5 |
88 |
+2 |
Total Volume and Open Interest |
698 |
8,506 |
-94 |
Crude Oil(NYM) |
Oct09 |
090826 |
71.35 |
72.64 |
70.67 |
71.43 |
-0.62 |
324,399 |
267,930 |
-4,491 |
Nov09 |
090826 |
72.10 |
73.37 |
71.40 |
72.19 |
-0.59 |
85,850 |
131,470 |
+1,469 |
Dec09 |
090826 |
72.94 |
74.08 |
72.13 |
72.98 |
-0.53 |
64,277 |
163,674 |
+3,047 |
Jan10 |
090826 |
73.68 |
74.70 |
72.85 |
73.68 |
-0.47 |
12,173 |
38,762 |
+273 |
Feb10 |
090826 |
75.13 |
75.13 |
73.43 |
74.33 |
-0.41 |
7,140 |
28,723 |
+326 |
Mar10 |
090826 |
74.57 |
74.95 |
74.04 |
74.95 |
-0.37 |
3,653 |
23,069 |
+870 |
Apr10 |
090826 |
75.36 |
75.50 |
75.36 |
75.50 |
-0.33 |
1,389 |
12,698 |
+113 |
May10 |
090826 |
76.03 |
76.03 |
76.03 |
76.03 |
-0.30 |
1,217 |
12,848 |
+61 |
Jun10 |
090826 |
76.33 |
77.21 |
75.57 |
76.53 |
-0.27 |
7,849 |
74,086 |
-1,108 |
Jul10 |
090826 |
76.04 |
76.93 |
76.04 |
76.93 |
-0.25 |
3,475 |
31,439 |
-89 |
Aug10 |
090826 |
77.21 |
77.21 |
77.21 |
77.21 |
-0.25 |
1,199 |
10,757 |
+242 |
Sep10 |
090826 |
77.49 |
77.49 |
77.49 |
77.49 |
-0.25 |
952 |
19,059 |
-123 |
Oct10 |
090826 |
77.78 |
77.78 |
77.78 |
77.78 |
-0.25 |
971 |
9,749 |
-46 |
Nov10 |
090826 |
78.07 |
78.07 |
78.07 |
78.07 |
-0.25 |
1,246 |
10,002 |
-229 |
Dec10 |
090826 |
78.50 |
79.05 |
77.40 |
78.37 |
-0.24 |
12,592 |
100,999 |
+1,635 |
Jan11 |
090826 |
78.52 |
78.52 |
78.52 |
78.52 |
-0.22 |
2,588 |
9,097 |
-350 |
Total Volume and Open Interest |
535,985 |
1,159,096 |
+2,436 |
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 |
090826 |
71.450 |
72.625 |
70.650 |
71.425 |
-0.625 |
13,932 |
4,376 |
-616 |
Nov09 |
090826 |
72.500 |
73.275 |
71.450 |
72.200 |
-0.575 |
536 |
769 |
+189 |
Dec09 |
090826 |
73.425 |
73.975 |
72.300 |
72.975 |
-0.525 |
175 |
414 |
-46 |
Jan10 |
090826 |
73.675 |
73.675 |
73.675 |
73.675 |
-0.475 |
0 |
117 |
+0 |
Feb10 |
090826 |
74.325 |
74.325 |
74.325 |
74.325 |
-0.425 |
8 |
104 |
+1 |
Mar10 |
090826 |
74.950 |
74.950 |
74.950 |
74.950 |
-0.375 |
0 |
6 |
+0 |
Apr10 |
090826 |
75.500 |
75.500 |
75.500 |
75.500 |
-0.325 |
0 |
1 |
+0 |
May10 |
090826 |
76.025 |
76.025 |
76.025 |
76.025 |
-0.300 |
|
|
|
Total Volume and Open Interest |
14,651 |
5,878 |
-472 |
Heating Oil(NYM) |
Sep09 |
090826 |
185.00 |
186.97 |
181.68 |
185.20 |
-0.39 |
25,884 |
24,362 |
-5,027 |
Oct09 |
090826 |
187.71 |
189.50 |
184.00 |
187.52 |
-0.43 |
37,775 |
68,646 |
+1,047 |
Nov09 |
090826 |
190.84 |
191.82 |
186.80 |
190.16 |
-0.30 |
7,520 |
36,114 |
-14 |
Dec09 |
090826 |
192.00 |
194.33 |
189.58 |
192.89 |
-0.24 |
9,021 |
45,368 |
+152 |
Jan10 |
090826 |
194.54 |
196.01 |
192.90 |
195.91 |
-0.11 |
3,456 |
24,035 |
+29 |
Feb10 |
090826 |
197.97 |
198.13 |
194.90 |
198.13 |
unch |
2,075 |
16,315 |
+308 |
Mar10 |
090826 |
197.50 |
199.48 |
195.97 |
199.48 |
+0.15 |
957 |
12,845 |
+36 |
Apr10 |
090826 |
197.69 |
200.18 |
197.29 |
200.18 |
+0.10 |
774 |
8,587 |
-35 |
May10 |
090826 |
200.98 |
200.98 |
200.98 |
200.98 |
+0.05 |
1,118 |
8,865 |
+42 |
Jun10 |
090826 |
202.00 |
202.07 |
199.69 |
202.03 |
unch |
2,443 |
20,411 |
-189 |
Jul10 |
090826 |
201.50 |
203.68 |
201.50 |
203.68 |
unch |
1,140 |
4,871 |
+432 |
Aug10 |
090826 |
203.90 |
205.38 |
202.38 |
205.38 |
unch |
374 |
2,163 |
+207 |
Total Volume and Open Interest |
94,069 |
313,857 |
-3,121 |
Gasoline(NYMEX) |
Sep09 |
090826 |
200.40 |
202.24 |
197.30 |
198.26 |
-2.44 |
29,025 |
25,374 |
-9,557 |
Oct09 |
090826 |
186.66 |
188.74 |
182.47 |
184.68 |
-2.55 |
38,473 |
79,231 |
+3,448 |
Nov09 |
090826 |
185.75 |
187.00 |
182.15 |
184.23 |
-2.12 |
10,102 |
33,476 |
+407 |
Dec09 |
090826 |
187.13 |
187.77 |
183.19 |
185.26 |
-1.88 |
5,957 |
32,441 |
+648 |
Jan10 |
090826 |
189.00 |
189.00 |
185.75 |
187.49 |
-1.76 |
2,557 |
14,600 |
+375 |
Feb10 |
090826 |
191.05 |
191.05 |
188.35 |
189.88 |
-1.57 |
823 |
4,202 |
-145 |
Mar10 |
090826 |
193.33 |
193.33 |
192.28 |
192.28 |
-1.44 |
607 |
6,360 |
+184 |
Apr10 |
090826 |
205.43 |
205.43 |
205.43 |
205.43 |
-1.39 |
312 |
5,299 |
-8 |
May10 |
090826 |
206.58 |
206.58 |
206.58 |
206.58 |
-1.39 |
298 |
3,568 |
+149 |
Jun10 |
090826 |
209.50 |
209.50 |
205.00 |
207.03 |
-1.34 |
229 |
4,491 |
+50 |
Total Volume and Open Interest |
88,498 |
217,791 |
-4,466 |
e-miNY RBOB Gasoline(NYM) |
Sep09 |
090826 |
198.26 |
198.26 |
198.26 |
198.26 |
-2.44 |
0 |
2 |
+0 |
Oct09 |
090826 |
184.68 |
184.68 |
184.68 |
184.68 |
-2.55 |
|
|
|
Nov09 |
090826 |
184.23 |
184.23 |
184.23 |
184.23 |
-2.12 |
|
|
|
Dec09 |
090826 |
185.26 |
185.26 |
185.26 |
185.26 |
-1.88 |
0 |
2 |
+0 |
Total Volume and Open Interest |
0 |
4 |
+0 |
Natural Gas(NYM) |
Sep09 |
090826 |
2.871 |
2.915 |
2.823 |
2.910 |
+0.028 |
55,940 |
29,228 |
-9,073 |
Oct09 |
090826 |
3.288 |
3.303 |
3.214 |
3.294 |
+0.006 |
57,837 |
181,686 |
+3,683 |
Nov09 |
090826 |
4.241 |
4.278 |
4.175 |
4.269 |
+0.008 |
17,324 |
89,847 |
+3,628 |
Dec09 |
090826 |
5.064 |
5.108 |
5.030 |
5.101 |
+0.009 |
6,998 |
53,219 |
-390 |
Jan10 |
090826 |
5.390 |
5.393 |
5.320 |
5.386 |
+0.005 |
5,757 |
55,273 |
-748 |
Feb10 |
090826 |
5.395 |
5.447 |
5.381 |
5.444 |
+0.010 |
1,999 |
23,371 |
+151 |
Mar10 |
090826 |
5.391 |
5.449 |
5.380 |
5.446 |
+0.010 |
2,295 |
39,094 |
+153 |
Apr10 |
090826 |
5.368 |
5.426 |
5.368 |
5.423 |
+0.014 |
1,298 |
41,421 |
+97 |
May10 |
090826 |
5.443 |
5.487 |
5.440 |
5.487 |
+0.016 |
501 |
20,301 |
+170 |
Jun10 |
090826 |
5.530 |
5.592 |
5.530 |
5.592 |
+0.016 |
480 |
10,164 |
+90 |
Jul10 |
090826 |
5.670 |
5.715 |
5.663 |
5.715 |
+0.019 |
622 |
10,370 |
-207 |
Aug10 |
090826 |
5.769 |
5.810 |
5.760 |
5.810 |
+0.019 |
568 |
8,484 |
+168 |
Sep10 |
090826 |
5.833 |
5.881 |
5.830 |
5.881 |
+0.019 |
380 |
7,669 |
+25 |
Oct10 |
090826 |
5.954 |
6.003 |
5.954 |
6.003 |
+0.019 |
748 |
20,177 |
-97 |
Nov10 |
090826 |
6.371 |
6.403 |
6.357 |
6.403 |
+0.017 |
96 |
6,495 |
-18 |
Dec10 |
090826 |
6.756 |
6.783 |
6.742 |
6.783 |
+0.014 |
875 |
13,406 |
+151 |
Total Volume and Open Interest |
155,544 |
728,176 |
-2,275 |
Brent Crude Oil(ICE) |
Oct09 |
090826 |
71.28 |
72.48 |
70.60 |
71.65 |
-0.17 |
129,497 |
161,242 |
-15,344 |
Nov09 |
090826 |
72.14 |
73.23 |
71.37 |
72.36 |
-0.23 |
50,688 |
97,172 |
-2,746 |
Dec09 |
090826 |
72.84 |
73.95 |
72.07 |
73.07 |
-0.27 |
40,306 |
112,246 |
+1,404 |
Jan10 |
090826 |
73.46 |
74.50 |
72.80 |
73.74 |
-0.27 |
7,673 |
31,944 |
-3 |
Feb10 |
090826 |
74.09 |
74.96 |
73.42 |
74.37 |
-0.26 |
4,930 |
20,310 |
+770 |
Mar10 |
090826 |
75.55 |
75.55 |
74.03 |
74.99 |
-0.25 |
2,444 |
15,287 |
-130 |
Apr10 |
090826 |
75.26 |
76.11 |
74.60 |
75.58 |
-0.24 |
1,731 |
9,131 |
+144 |
May10 |
090826 |
75.78 |
76.63 |
75.13 |
76.12 |
-0.23 |
996 |
6,562 |
-18 |
Jun10 |
090826 |
76.25 |
77.30 |
75.61 |
76.61 |
-0.23 |
3,599 |
44,246 |
-53 |
Jul10 |
090826 |
76.90 |
77.02 |
76.90 |
77.02 |
-0.22 |
717 |
10,080 |
+715 |
Aug10 |
090826 |
77.37 |
77.37 |
77.37 |
77.37 |
-0.21 |
400 |
6,279 |
-7 |
Sep10 |
090826 |
77.69 |
77.69 |
77.69 |
77.69 |
-0.20 |
229 |
3,931 |
-9 |
Oct10 |
090826 |
77.98 |
77.98 |
77.98 |
77.98 |
-0.21 |
226 |
3,595 |
-6 |
Nov10 |
090826 |
78.27 |
78.27 |
78.27 |
78.27 |
-0.21 |
414 |
3,461 |
-10 |
Total Volume and Open Interest |
251,279 |
679,953 |
-14,487 |
Gas Oil(ICE) |
Sep09 |
090826 |
588.25 |
595.00 |
578.75 |
580.75 |
-22.25 |
35,500 |
74,624 |
-3,599 |
Oct09 |
090826 |
597.00 |
600.75 |
585.00 |
587.25 |
-21.75 |
41,970 |
85,767 |
+2,920 |
Nov09 |
090826 |
603.25 |
606.75 |
591.75 |
593.75 |
-21.25 |
16,795 |
44,883 |
+570 |
Dec09 |
090826 |
606.00 |
613.00 |
598.25 |
600.25 |
-21.00 |
13,605 |
68,086 |
+1,628 |
Jan10 |
090826 |
617.00 |
619.75 |
605.25 |
607.25 |
-20.75 |
5,017 |
49,347 |
+861 |
Feb10 |
090826 |
624.75 |
625.25 |
611.75 |
613.75 |
-20.25 |
1,743 |
20,955 |
+37 |
Mar10 |
090826 |
630.25 |
630.25 |
617.25 |
619.25 |
-20.25 |
1,252 |
21,681 |
+504 |
Apr10 |
090826 |
636.00 |
636.00 |
623.25 |
625.00 |
-20.00 |
463 |
11,653 |
-10 |
May10 |
090826 |
630.75 |
638.00 |
629.00 |
630.50 |
-19.75 |
435 |
11,433 |
-31 |
Jun10 |
090826 |
646.75 |
646.75 |
634.00 |
635.75 |
-19.50 |
1,246 |
32,901 |
-469 |
Total Volume and Open Interest |
120,925 |
529,902 |
+2,630 |
Ethanol(CBOT) |
Aug09 |
090805 |
1.637 |
1.637 |
1.635 |
1.635 |
-0.023 |
6 |
72 |
-6 |
Sep09 |
090826 |
1.602 |
1.620 |
1.601 |
1.617 |
-0.006 |
33 |
288 |
-21 |
Oct09 |
090826 |
1.599 |
1.599 |
1.599 |
1.599 |
-0.003 |
17 |
511 |
+3 |
Nov09 |
090826 |
1.590 |
1.600 |
1.590 |
1.595 |
-0.004 |
37 |
409 |
+27 |
Dec09 |
090826 |
1.590 |
1.600 |
1.585 |
1.593 |
unch |
29 |
318 |
+7 |
Jan10 |
090826 |
1.603 |
1.605 |
1.603 |
1.604 |
+0.012 |
44 |
658 |
+36 |
Feb10 |
090826 |
1.596 |
1.618 |
1.595 |
1.607 |
+0.005 |
16 |
384 |
+10 |
Mar10 |
090826 |
1.596 |
1.645 |
1.595 |
1.620 |
+0.013 |
25 |
519 |
+9 |
Total Volume and Open Interest |
271 |
4,312 |
+112 |
WTI Crude Oil(ICE) |
Oct09 |
090826 |
71.61 |
72.65 |
70.65 |
71.43 |
-0.62 |
96,652 |
91,604 |
-1,644 |
Nov09 |
090826 |
72.57 |
73.36 |
71.39 |
72.19 |
-0.59 |
40,895 |
51,811 |
-743 |
Dec09 |
090826 |
73.66 |
74.00 |
72.10 |
72.98 |
-0.53 |
32,127 |
79,218 |
+955 |
Jan10 |
090826 |
74.59 |
74.59 |
72.84 |
73.68 |
-0.47 |
5,182 |
19,910 |
-74 |
Feb10 |
090826 |
74.81 |
74.81 |
73.45 |
74.33 |
-0.41 |
2,243 |
15,292 |
+453 |
Mar10 |
090826 |
75.20 |
75.20 |
74.24 |
74.95 |
-0.37 |
1,026 |
7,834 |
+239 |
Apr10 |
090826 |
75.72 |
75.72 |
74.56 |
75.50 |
-0.33 |
798 |
4,455 |
-14 |
May10 |
090826 |
76.22 |
76.22 |
75.08 |
76.03 |
-0.30 |
668 |
5,672 |
+29 |
Jun10 |
090826 |
76.74 |
76.74 |
75.58 |
76.53 |
-0.27 |
1,830 |
22,455 |
+190 |
Jul10 |
090826 |
76.09 |
76.93 |
76.09 |
76.93 |
-0.25 |
641 |
26,530 |
+122 |
Aug10 |
090826 |
77.12 |
77.21 |
77.12 |
77.21 |
-0.25 |
370 |
6,922 |
+24 |
Sep10 |
090826 |
77.49 |
77.49 |
77.49 |
77.49 |
-0.25 |
312 |
7,657 |
-29 |
Oct10 |
090826 |
77.78 |
77.78 |
77.78 |
77.78 |
-0.25 |
114 |
4,762 |
-10 |
Nov10 |
090826 |
78.07 |
78.07 |
78.07 |
78.07 |
-0.25 |
72 |
4,671 |
+286 |
Dec10 |
090826 |
78.81 |
78.81 |
77.48 |
78.37 |
-0.24 |
5,512 |
63,905 |
-2,809 |
Jan11 |
090826 |
78.52 |
78.52 |
78.52 |
78.52 |
-0.22 |
20 |
7,670 |
+302 |
Total Volume and Open Interest |
189,478 |
495,186 |
-2,872 |
US Dollar Index(ICE) |
Sep09 |
090826 |
78.415 |
78.895 |
78.185 |
78.720 |
+0.425 |
5,378 |
24,990 |
+571 |
Dec09 |
090826 |
78.650 |
79.195 |
78.500 |
79.010 |
+0.415 |
104 |
2,324 |
-4 |
Mar10 |
090826 |
79.310 |
79.310 |
79.310 |
79.310 |
+0.475 |
0 |
3 |
+0 |
Total Volume and Open Interest |
5,482 |
27,317 |
+567 |
Australian Dollar(CME) |
Sep09 |
090826 |
83.34 |
83.76 |
82.40 |
82.66 |
-0.83 |
70,935 |
104,970 |
-670 |
Dec09 |
090826 |
82.72 |
83.15 |
81.81 |
82.07 |
-0.82 |
526 |
1,757 |
-6 |
Mar10 |
090826 |
81.39 |
82.20 |
81.39 |
81.39 |
-0.81 |
0 |
15 |
+0 |
Total Volume and Open Interest |
71,461 |
106,743 |
-676 |
British Pound(CME) |
Sep09 |
090826 |
163.41 |
163.55 |
161.59 |
162.37 |
-1.07 |
78,488 |
95,922 |
+1,256 |
Dec09 |
090826 |
163.25 |
163.53 |
161.59 |
162.36 |
-1.08 |
321 |
2,136 |
+24 |
Mar10 |
090826 |
162.36 |
163.43 |
161.85 |
162.36 |
-1.07 |
0 |
11 |
+0 |
Total Volume and Open Interest |
78,809 |
98,091 |
+1,280 |
Canadian Dollar(CME) |
Sep09 |
090826 |
92.04 |
92.33 |
90.89 |
91.05 |
-1.12 |
61,242 |
93,303 |
-1,860 |
Dec09 |
090826 |
92.01 |
92.32 |
90.92 |
91.06 |
-1.12 |
878 |
4,556 |
+307 |
Mar10 |
090826 |
91.50 |
92.17 |
90.92 |
91.05 |
-1.12 |
91 |
797 |
+58 |
Jun10 |
090826 |
91.06 |
92.16 |
90.93 |
91.03 |
-1.13 |
23 |
192 |
+23 |
Total Volume and Open Interest |
62,239 |
99,049 |
-1,467 |
Japanese Yen(CME) |
Sep09 |
090826 |
106.19 |
106.53 |
105.67 |
106.22 |
+0.02 |
86,418 |
85,428 |
+4,324 |
Dec09 |
090826 |
106.30 |
106.58 |
105.76 |
106.28 |
+0.01 |
513 |
1,034 |
+92 |
Mar10 |
090826 |
106.39 |
106.54 |
106.29 |
106.39 |
+0.01 |
0 |
36 |
+0 |
Total Volume and Open Interest |
86,931 |
86,500 |
+4,416 |
Swiss Franc(CME) |
Sep09 |
090826 |
94.24 |
94.54 |
93.30 |
93.59 |
-0.67 |
28,685 |
45,688 |
+992 |
Dec09 |
090826 |
94.41 |
94.60 |
93.38 |
93.67 |
-0.67 |
102 |
498 |
+26 |
Mar10 |
090826 |
93.79 |
94.51 |
93.79 |
93.79 |
-0.67 |
0 |
10 |
+0 |
Total Volume and Open Interest |
28,787 |
46,196 |
+1,018 |
EuroFX(CME) |
Sep09 |
090826 |
142.97 |
143.53 |
142.06 |
142.41 |
-0.67 |
176,910 |
124,049 |
+2,425 |
Dec09 |
090826 |
142.87 |
143.50 |
142.06 |
142.40 |
-0.67 |
3,695 |
4,955 |
-225 |
Mar10 |
090826 |
142.39 |
143.29 |
142.35 |
142.39 |
-0.67 |
0 |
394 |
+0 |
Total Volume and Open Interest |
180,605 |
129,403 |
+2,200 |
Mexican Peso(CME) |
Sep09 |
090826 |
766.8 |
769.8 |
756.0 |
757.8 |
-10.0 |
16,012 |
96,640 |
-99 |
Oct09 |
090826 |
753.0 |
762.5 |
753.0 |
753.0 |
-9.5 |
|
|
|
Total Volume and Open Interest |
16,118 |
99,277 |
-100 |
Brazilian Real(CME) |
Sep09 |
090826 |
537.20 |
537.20 |
534.90 |
537.20 |
+0.20 |
282 |
1,919 |
-499 |
Oct09 |
090826 |
534.90 |
534.95 |
534.90 |
534.90 |
-0.05 |
|
|
|
Nov09 |
090826 |
531.80 |
531.85 |
531.80 |
531.80 |
unch |
|
|
|
Dec09 |
090826 |
529.00 |
529.05 |
525.00 |
529.05 |
+0.20 |
253 |
1,059 |
+253 |
Total Volume and Open Interest |
535 |
2,978 |
-246 |
30-Year T-Bonds(CBOT) |
Sep09 |
090826 |
120~170 |
121~000 |
120~070 |
120~260 |
+0~110 |
367,194 |
522,283 |
-52,925 |
Dec09 |
090826 |
119~090 |
119~240 |
119~000 |
119~190 |
+0~120 |
162,459 |
294,678 |
+109,423 |
Mar10 |
090826 |
118~170 |
118~210 |
118~060 |
118~210 |
+0~140 |
0 |
47 |
+0 |
Total Volume and Open Interest |
529,653 |
817,011 |
+56,498 |
10-Year T-Notes(CBOT) |
Sep09 |
090826 |
117~310 |
118~050 |
117~240 |
118~000 |
+0~040 |
860,756 |
830,433 |
-149,070 |
Dec09 |
090826 |
116~160 |
116~240 |
116~105 |
116~200 |
+0~060 |
219,364 |
301,496 |
+123,390 |
Mar10 |
090826 |
115~200 |
115~200 |
115~140 |
115~200 |
+0~060 |
|
|
|
Total Volume and Open Interest |
1,080,120 |
1,131,929 |
-25,680 |
5-Year T-Notes(CBOT) |
Sep09 |
090826 |
116~003 |
116~015 |
115~113 |
116~005 |
+0~010 |
572,685 |
561,393 |
-118,219 |
Dec09 |
090826 |
114~090 |
114~100 |
114~071 |
114~094 |
+0~012 |
210,862 |
276,274 |
+105,606 |
Mar10 |
090826 |
114~094 |
114~094 |
114~082 |
114~094 |
+0~012 |
|
|
|
Total Volume and Open Interest |
783,547 |
837,667 |
-12,613 |
2 Year T-Notes(CBOT) |
Sep09 |
090826 |
108~077 |
108~085 |
108~071 |
108~081 |
+0~007 |
328,372 |
595,704 |
-71,126 |
Dec09 |
090826 |
107~118 |
107~125 |
107~110 |
107~121 |
+0~006 |
135,882 |
195,527 |
+66,697 |
Mar10 |
090826 |
107~121 |
107~121 |
107~115 |
107~121 |
+0~006 |
|
|
|
Total Volume and Open Interest |
464,254 |
791,231 |
-4,429 |
Eurodollars(CME) |
Sep09 |
090826 |
99.620 |
99.635 |
99.615 |
99.630 |
+0.012 |
92,476 |
986,795 |
-12,285 |
Dec09 |
090826 |
99.465 |
99.485 |
99.445 |
99.470 |
+0.010 |
120,331 |
942,167 |
-12,535 |
Mar10 |
090826 |
99.215 |
99.225 |
99.185 |
99.200 |
-0.005 |
163,806 |
967,917 |
+38 |
Jun10 |
090826 |
98.815 |
98.830 |
98.780 |
98.800 |
+0.005 |
187,535 |
686,148 |
-1,227 |
Sep10 |
090826 |
98.370 |
98.400 |
98.335 |
98.370 |
+0.015 |
238,060 |
653,475 |
+10,144 |
Dec10 |
090826 |
97.950 |
97.985 |
97.910 |
97.950 |
+0.015 |
157,745 |
713,752 |
+5,012 |
Mar11 |
090826 |
97.585 |
97.620 |
97.540 |
97.580 |
+0.010 |
125,804 |
402,472 |
+1,009 |
Jun11 |
090826 |
97.255 |
97.275 |
97.200 |
97.240 |
+0.010 |
83,370 |
391,317 |
+5,614 |
Sep11 |
090826 |
96.950 |
96.980 |
96.910 |
96.945 |
+0.010 |
45,471 |
246,330 |
+446 |
Dec11 |
090826 |
96.650 |
96.710 |
96.640 |
96.675 |
+0.010 |
38,677 |
178,445 |
-1,032 |
Mar12 |
090826 |
96.435 |
96.500 |
96.435 |
96.470 |
+0.010 |
29,030 |
144,090 |
+950 |
Jun12 |
090826 |
96.250 |
96.310 |
96.245 |
96.280 |
+0.010 |
24,469 |
124,971 |
-228 |
Sep12 |
090826 |
96.125 |
96.155 |
96.085 |
96.120 |
+0.015 |
4,882 |
68,453 |
-35 |
Dec12 |
090826 |
95.950 |
95.995 |
95.925 |
95.960 |
+0.015 |
5,130 |
60,309 |
+204 |
Mar13 |
090826 |
95.835 |
95.900 |
95.830 |
95.860 |
+0.020 |
3,767 |
62,017 |
+377 |
Jun13 |
090826 |
95.755 |
95.785 |
95.715 |
95.750 |
+0.025 |
3,257 |
32,495 |
-25 |
Sep13 |
090826 |
95.615 |
95.680 |
95.605 |
95.640 |
+0.025 |
1,812 |
40,215 |
-217 |
Dec13 |
090826 |
95.490 |
95.555 |
95.480 |
95.515 |
+0.025 |
2,568 |
29,363 |
-38 |
Total Volume and Open Interest |
1,344,502 |
6,865,967 |
+1,937 |
30 Day Federal Funds(CBOT) |
Aug09 |
090826 |
99.835 |
99.838 |
99.832 |
99.835 |
+0.003 |
178 |
53,479 |
-92 |
Sep09 |
090826 |
99.830 |
99.830 |
99.825 |
99.825 |
unch |
2,291 |
34,020 |
-1,115 |
Oct09 |
090826 |
99.810 |
99.815 |
99.810 |
99.810 |
unch |
1,816 |
35,444 |
+817 |
Nov09 |
090826 |
99.800 |
99.805 |
99.795 |
99.800 |
+0.005 |
680 |
50,032 |
+101 |
Dec09 |
090826 |
99.800 |
99.800 |
99.785 |
99.790 |
+0.005 |
1,598 |
41,567 |
+410 |
Jan10 |
090826 |
99.780 |
99.785 |
99.770 |
99.780 |
+0.005 |
3,010 |
37,999 |
-38 |
Total Volume and Open Interest |
25,991 |
398,161 |
+3,294 |
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 |
090826 |
99.470 |
99.470 |
99.470 |
99.470 |
unch |
321 |
6,905 |
+221 |
Dec09 |
090826 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
0 |
730 |
+0 |
Mar10 |
090826 |
99.525 |
99.525 |
99.525 |
99.525 |
unch |
0 |
604 |
+0 |
Jun10 |
090826 |
99.525 |
99.525 |
99.525 |
99.525 |
unch |
|
|
|
Sep10 |
090826 |
99.485 |
99.485 |
99.485 |
99.485 |
unch |
|
|
|
Dec10 |
090826 |
99.445 |
99.445 |
99.445 |
99.445 |
unch |
|
|
|
Mar11 |
090826 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Jun11 |
090826 |
99.300 |
99.300 |
99.300 |
99.300 |
unch |
|
|
|
Sep11 |
090826 |
99.295 |
99.295 |
99.295 |
99.295 |
-0.005 |
|
|
|
Dec11 |
090826 |
99.100 |
99.100 |
99.100 |
99.100 |
-0.005 |
|
|
|
Total Volume and Open Interest |
321 |
8,239 |
+221 |
3-Mth Euro-Yen(SGX) |
Sep09 |
090826 |
99.46 |
99.46 |
99.46 |
99.46 |
-0.01 |
300 |
13,043 |
+331 |
Dec09 |
090826 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
0 |
3,095 |
+0 |
Mar10 |
090826 |
99.51 |
99.53 |
99.51 |
99.53 |
unch |
0 |
3,290 |
+0 |
Jun10 |
090826 |
99.52 |
99.52 |
99.52 |
99.52 |
-0.01 |
0 |
1,602 |
+0 |
Sep10 |
090826 |
99.48 |
99.48 |
99.48 |
99.48 |
0.00 |
0 |
482 |
+0 |
Dec10 |
090826 |
99.44 |
99.44 |
99.44 |
99.44 |
0.00 |
0 |
422 |
+0 |
Mar11 |
090826 |
99.36 |
99.36 |
99.36 |
99.36 |
0.00 |
0 |
412 |
+0 |
Jun11 |
090826 |
99.29 |
99.29 |
99.29 |
99.29 |
-0.01 |
0 |
52 |
+0 |
Total Volume and Open Interest |
300 |
23,921 |
+331 |
Japanese Gov't Bonds(SGX) |
Sep09 |
090826 |
138.94 |
139.03 |
138.88 |
138.90 |
+0.02 |
|
|
|
Dec09 |
090826 |
138.59 |
138.59 |
138.59 |
138.59 |
+0.06 |
4 |
18 |
+13 |
Mar10 |
090826 |
138.36 |
138.36 |
138.36 |
138.36 |
+0.06 |
|
|
|
Total Volume and Open Interest |
1,287 |
15,073 |
+687 |
Euro-Bund(EUREX) |
Sep09 |
090826 |
122.49 |
122.89 |
122.27 |
122.81 |
+0.37 |
544,851 |
799,600 |
-45,959 |
Dec09 |
090826 |
121.14 |
121.46 |
120.92 |
121.39 |
+0.37 |
17,128 |
38,956 |
+8,954 |
Mar10 |
090826 |
120.92 |
121.05 |
120.92 |
121.05 |
+0.37 |
209 |
20 |
+0 |
Total Volume and Open Interest |
562,188 |
838,576 |
-37,005 |
Euro-Bobl(EUREX) |
Sep09 |
090826 |
116.13 |
116.35 |
115.96 |
116.30 |
+0.19 |
318,469 |
592,085 |
-5,300 |
Dec09 |
090826 |
114.63 |
114.92 |
114.59 |
114.88 |
+0.19 |
14,307 |
31,642 |
+11,153 |
Mar10 |
090826 |
114.77 |
114.77 |
114.77 |
114.77 |
+0.19 |
|
|
|
Total Volume and Open Interest |
332,776 |
623,727 |
+5,853 |
3-Mth Euribor(EUREX) |
Sep09 |
090826 |
99.185 |
99.195 |
99.185 |
99.195 |
+0.005 |
40 |
17,901 |
+5 |
Dec09 |
090826 |
99.085 |
99.095 |
99.085 |
99.095 |
+0.010 |
13 |
6,089 |
+4 |
Mar10 |
090826 |
98.890 |
98.890 |
98.880 |
98.885 |
+0.005 |
50 |
2,747 |
+5 |
Total Volume and Open Interest |
360 |
34,260 |
+12 |
Long Gilt(LIFFE) |
Sep09 |
090826 |
120~00 |
120~13 |
119~30 |
120~06 |
+0~04 |
264,784 |
128,012 |
-96,911 |
Dec09 |
090826 |
118~17 |
118~27 |
118~12 |
118~20 |
+0~04 |
191,668 |
167,655 |
+127,662 |
Total Volume and Open Interest |
456,452 |
295,667 |
+30,751 |
3-Mth Short Sterling(LIFFE) |
Sep09 |
090826 |
99.39 |
99.46 |
99.38 |
99.41 |
+0.01 |
24,170 |
307,247 |
+3,390 |
Dec09 |
090826 |
99.23 |
99.30 |
99.22 |
99.27 |
+0.03 |
24,377 |
310,789 |
-1,734 |
Mar10 |
090826 |
98.88 |
98.97 |
98.84 |
98.92 |
+0.04 |
32,863 |
339,395 |
+3,989 |
Jun10 |
090826 |
98.39 |
98.50 |
98.34 |
98.43 |
+0.04 |
38,798 |
294,840 |
+4,315 |
Sep10 |
090826 |
97.87 |
97.97 |
97.82 |
97.91 |
+0.04 |
35,570 |
260,850 |
-885 |
Dec10 |
090826 |
97.36 |
97.46 |
97.32 |
97.41 |
+0.05 |
38,852 |
306,714 |
+8,520 |
Total Volume and Open Interest |
260,729 |
2,331,042 |
+17,624 |
3-Mth Euribor(LIFFE) |
Sep09 |
090826 |
99.190 |
99.195 |
99.180 |
99.195 |
+0.005 |
37,167 |
628,797 |
+2,010 |
Dec09 |
090826 |
99.085 |
99.100 |
99.075 |
99.095 |
+0.010 |
63,438 |
537,550 |
-4,532 |
Mar10 |
090826 |
98.880 |
98.895 |
98.845 |
98.885 |
+0.010 |
58,747 |
446,878 |
+430 |
Total Volume and Open Interest |
444,238 |
3,103,683 |
+7,613 |
3-Mth Aus T-Bills(SFE) |
Sep09 |
090826 |
96.64 |
96.66 |
96.63 |
96.65 |
unch |
3,663 |
195,065 |
-6,429 |
Dec09 |
090826 |
96.15 |
96.19 |
96.13 |
96.17 |
+0.01 |
8,658 |
288,400 |
-10,078 |
Mar10 |
090826 |
95.58 |
95.62 |
95.55 |
95.61 |
+0.02 |
3,647 |
159,557 |
-3,686 |
Jun10 |
090826 |
95.10 |
95.15 |
95.10 |
95.15 |
+0.04 |
2,366 |
92,109 |
-291 |
Sep10 |
090826 |
94.73 |
94.79 |
94.73 |
94.79 |
+0.04 |
1,785 |
62,785 |
-245 |
Dec10 |
090826 |
94.48 |
94.56 |
94.48 |
94.56 |
+0.05 |
777 |
43,275 |
+419 |
Mar11 |
090826 |
94.32 |
94.38 |
94.32 |
94.38 |
+0.04 |
782 |
20,355 |
+127 |
Jun11 |
090826 |
94.19 |
94.25 |
94.19 |
94.25 |
+0.04 |
215 |
16,530 |
+136 |
Sep11 |
090826 |
94.13 |
94.13 |
94.13 |
94.13 |
+0.05 |
0 |
5,553 |
+0 |
Dec11 |
090826 |
94.00 |
94.01 |
94.00 |
94.01 |
+0.03 |
50 |
1,841 |
+0 |
Total Volume and Open Interest |
21,943 |
887,305 |
-20,047 |
10-Year Aus T-Bonds(SFE) |
Sep09 |
090826 |
94.61 |
94.66 |
94.59 |
94.65 |
+0.03 |
29,898 |
392,135 |
+5,876 |
Dec09 |
090826 |
94.62 |
94.62 |
94.62 |
94.62 |
unch |
7 |
7 |
+7 |
Total Volume and Open Interest |
29,905 |
392,142 |
+5,883 |
3-Year Aus T-Bonds(SFE) |
Sep09 |
090826 |
95.04 |
95.11 |
95.02 |
95.09 |
+0.03 |
61,417 |
783,947 |
-8,774 |
Dec09 |
090826 |
95.04 |
95.04 |
95.04 |
95.04 |
-0.02 |
|
|
|
Total Volume and Open Interest |
61,417 |
783,947 |
-8,774 |
Gold(CMX) |
Aug09 |
090826 |
947.5 |
947.9 |
940.3 |
944.3 |
-0.2 |
143 |
156 |
-158 |
Oct09 |
090826 |
943.9 |
950.3 |
940.0 |
944.5 |
-0.2 |
3,878 |
21,474 |
-142 |
Dec09 |
090826 |
946.2 |
951.7 |
941.2 |
945.8 |
-0.2 |
76,992 |
253,616 |
+2,397 |
Feb10 |
090826 |
950.0 |
952.1 |
942.9 |
947.1 |
-0.2 |
1,323 |
20,060 |
+410 |
Apr10 |
090826 |
950.6 |
952.8 |
944.0 |
948.3 |
-0.2 |
246 |
19,738 |
-40 |
Jun10 |
090826 |
947.8 |
951.2 |
947.8 |
949.7 |
-0.3 |
52 |
11,504 |
+2 |
Aug10 |
090826 |
954.0 |
954.5 |
950.1 |
951.3 |
-0.4 |
216 |
7,615 |
+22 |
Oct10 |
090826 |
953.2 |
953.2 |
953.2 |
953.2 |
-0.5 |
0 |
3,616 |
+0 |
Dec10 |
090826 |
957.5 |
957.5 |
953.2 |
955.6 |
-0.6 |
1,093 |
11,053 |
+487 |
Feb11 |
090826 |
958.5 |
958.5 |
958.5 |
958.5 |
-0.7 |
0 |
1,012 |
+0 |
Apr11 |
090826 |
961.7 |
961.7 |
961.7 |
961.7 |
-0.8 |
0 |
447 |
+0 |
Jun11 |
090826 |
965.2 |
965.2 |
965.2 |
965.2 |
-1.0 |
0 |
7,822 |
+0 |
Total Volume and Open Interest |
85,349 |
379,629 |
+3,234 |
Silver(CMX) |
Sep09 |
090826 |
1429.5 |
1447.0 |
1416.5 |
1425.5 |
-5.5 |
29,637 |
20,958 |
-8,230 |
Dec09 |
090826 |
1428.0 |
1449.0 |
1420.5 |
1428.8 |
-5.8 |
14,590 |
55,887 |
+6,126 |
Mar10 |
090826 |
1448.0 |
1448.0 |
1431.0 |
1431.9 |
-6.1 |
70 |
6,509 |
+6 |
May10 |
090826 |
1443.0 |
1443.0 |
1434.0 |
1434.0 |
-6.1 |
30 |
2,211 |
+0 |
Jul10 |
090826 |
1439.0 |
1447.0 |
1434.0 |
1435.9 |
-6.1 |
14 |
2,833 |
+0 |
Sep10 |
090826 |
1438.0 |
1438.0 |
1437.8 |
1437.8 |
-6.2 |
20 |
2,282 |
+0 |
Dec10 |
090826 |
1440.0 |
1444.5 |
1436.0 |
1442.0 |
-6.5 |
118 |
3,492 |
-25 |
Total Volume and Open Interest |
44,672 |
101,539 |
-2,039 |
Platinum(NYMEX) |
Oct09 |
090826 |
1243.1 |
1256.0 |
1234.0 |
1238.4 |
-9.4 |
1,623 |
25,286 |
+219 |
Jan10 |
090826 |
1249.6 |
1249.7 |
1242.0 |
1243.3 |
-9.4 |
92 |
1,660 |
+77 |
Apr10 |
090826 |
1250.4 |
1250.4 |
1250.4 |
1250.4 |
-9.4 |
2 |
107 |
+0 |
Total Volume and Open Interest |
1,717 |
27,053 |
+296 |
Palladium(NYMEX) |
Sep09 |
090826 |
287.55 |
290.50 |
284.30 |
285.90 |
-2.90 |
1,570 |
4,961 |
-933 |
Dec09 |
090826 |
288.55 |
291.05 |
285.50 |
287.15 |
-2.85 |
1,760 |
16,306 |
+1,331 |
Mar10 |
090826 |
290.75 |
290.75 |
286.80 |
288.40 |
-2.85 |
3 |
119 |
+0 |
Total Volume and Open Interest |
3,333 |
21,386 |
+398 |
Copper(CMX) |
Sep09 |
090826 |
282.55 |
290.70 |
282.20 |
285.70 |
+0.10 |
17,892 |
16,247 |
-1,573 |
Dec09 |
090826 |
285.00 |
292.55 |
283.85 |
287.70 |
+0.35 |
8,208 |
83,063 |
+2,292 |
Mar10 |
090826 |
288.35 |
290.40 |
287.25 |
287.90 |
+0.75 |
421 |
8,135 |
+225 |
May10 |
090826 |
287.40 |
287.85 |
286.80 |
287.65 |
+1.00 |
15 |
1,380 |
+13 |
Jul10 |
090826 |
286.05 |
287.05 |
286.05 |
287.05 |
+1.10 |
0 |
1,428 |
+0 |
Total Volume and Open Interest |
27,191 |
118,454 |
+909 |
DJIA Index(CBOT) |
Sep09 |
090826 |
9513 |
9565 |
9475 |
9526 |
+3 |
876 |
9,732 |
-214 |
Dec09 |
090826 |
9470 |
9470 |
9467 |
9467 |
+3 |
6 |
1,021 |
-7 |
Mar10 |
090826 |
9400 |
9415 |
9400 |
9414 |
+3 |
0 |
2 |
+0 |
Jun10 |
090826 |
9366 |
9366 |
9363 |
9366 |
+3 |
|
|
|
Total Volume and Open Interest |
882 |
10,755 |
-221 |
E-mini DJIA Index(CBOT) |
Sep09 |
090826 |
9521 |
9572 |
9473 |
9526 |
+3 |
161,675 |
66,610 |
-1,644 |
Dec09 |
090826 |
9459 |
9510 |
9420 |
9467 |
+3 |
828 |
1,456 |
+374 |
Mar10 |
090826 |
9414 |
9414 |
9414 |
9414 |
+3 |
0 |
32 |
+0 |
Jun10 |
090826 |
9366 |
9366 |
9366 |
9366 |
+3 |
|
|
|
Total Volume and Open Interest |
162,503 |
68,098 |
-1,270 |
S & P 500(CME) |
Sep09 |
090826 |
1025.60 |
1031.50 |
1020.30 |
1026.80 |
+0.70 |
21,023 |
375,289 |
-717 |
Dec09 |
090826 |
1019.00 |
1027.00 |
1017.00 |
1022.30 |
+0.70 |
587 |
16,505 |
+553 |
Mar10 |
090826 |
1018.10 |
1022.90 |
1012.40 |
1018.10 |
+0.70 |
2 |
4,330 |
+0 |
Jun10 |
090826 |
1015.10 |
1019.90 |
1009.40 |
1015.10 |
+0.70 |
0 |
179 |
+0 |
Total Volume and Open Interest |
21,612 |
396,308 |
-164 |
S & P 500 E-Mini(Globex) |
Sep09 |
090826 |
1025.75 |
1032.00 |
1020.25 |
1026.75 |
+0.75 |
2,067,951 |
2,595,556 |
-15,124 |
Dec09 |
090826 |
1021.50 |
1027.00 |
1015.75 |
1022.25 |
+0.75 |
7,204 |
54,600 |
+3,383 |
Total Volume and Open Interest |
2,075,158 |
2,650,204 |
-11,740 |
NASDAQ 100(CME) |
Sep09 |
090826 |
1637.00 |
1650.00 |
1627.00 |
1636.50 |
unch |
967 |
23,223 |
+103 |
Dec09 |
090826 |
1634.00 |
1634.00 |
1634.00 |
1634.00 |
unch |
1 |
29 |
+0 |
Mar10 |
090826 |
1633.00 |
1633.00 |
1633.00 |
1633.00 |
unch |
|
|
|
Total Volume and Open Interest |
968 |
23,252 |
+103 |
NASDAQ 100 E-Mini(Globex) |
Sep09 |
090826 |
1636.50 |
1649.30 |
1627.50 |
1636.50 |
unch |
290,751 |
324,207 |
-3,617 |
Dec09 |
090826 |
1633.50 |
1646.30 |
1625.50 |
1634.00 |
unch |
908 |
7,268 |
+547 |
Total Volume and Open Interest |
291,659 |
331,488 |
-3,070 |
S & P Midcap 400(CME) |
Sep09 |
090826 |
659.00 |
663.00 |
656.00 |
659.00 |
-0.20 |
193 |
3,095 |
+8 |
Dec09 |
090826 |
657.00 |
657.20 |
657.00 |
657.00 |
-0.20 |
|
|
|
Mar10 |
090826 |
655.00 |
655.20 |
655.00 |
655.00 |
-0.20 |
|
|
|
Total Volume and Open Interest |
193 |
3,095 |
+8 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep09 |
090826 |
10655 |
10680 |
10580 |
10640 |
+35 |
9,902 |
39,087 |
+514 |
Dec09 |
090826 |
10690 |
10700 |
10655 |
10690 |
+35 |
0 |
2 |
+0 |
Total Volume and Open Interest |
9,902 |
39,089 |
+514 |
Nikkei 225(SGX) |
Sep09 |
090826 |
10535 |
10680 |
10525 |
10640 |
+145 |
92,696 |
238,265 |
+148 |
Dec09 |
090826 |
10520 |
10635 |
10520 |
10600 |
+145 |
1,332 |
3,182 |
+70 |
Mar10 |
090826 |
10620 |
10620 |
10620 |
10620 |
+145 |
0 |
135 |
+60 |
Total Volume and Open Interest |
94,028 |
242,761 |
+278 |
CAC 40(EURONEXT) |
Sep09 |
090826 |
3664.5 |
3688.5 |
3650.5 |
3663.5 |
-11.0 |
105,464 |
367,133 |
+6,247 |
Oct09 |
090826 |
3660.5 |
3675.0 |
3650.0 |
3663.5 |
-11.0 |
282 |
826 |
+224 |
Nov09 |
090826 |
3647.5 |
3647.5 |
3647.5 |
3647.5 |
-11.0 |
|
|
|
Total Volume and Open Interest |
105,918 |
370,551 |
+6,337 |
Hang Seng Index(HKFE) |
Aug09 |
090826 |
20401 |
20564 |
20375 |
20440 |
-28 |
97,829 |
73,558 |
-11,376 |
Sep09 |
090826 |
20298 |
20478 |
20290 |
20355 |
-30 |
26,634 |
32,182 |
+18,724 |
Total Volume and Open Interest |
124,575 |
108,073 |
+7,381 |
DAX(EUREX) |
Sep09 |
090826 |
5550.0 |
5574.0 |
5501.0 |
5527.5 |
-29.0 |
130,774 |
158,455 |
+6,972 |
Dec09 |
090826 |
5548.5 |
5571.0 |
5504.0 |
5530.0 |
-29.0 |
1,594 |
19,959 |
+855 |
Mar10 |
090826 |
5559.0 |
5577.5 |
5519.5 |
5536.0 |
-29.0 |
266 |
1,741 |
+107 |
Total Volume and Open Interest |
132,634 |
180,155 |
+7,934 |
FT-SE 100(EURONEXT) |
Sep09 |
090826 |
4909.00 |
4925.00 |
4868.50 |
4887.00 |
-34.00 |
100,537 |
624,531 |
-186 |
Dec09 |
090826 |
4884.00 |
4884.00 |
4851.50 |
4855.00 |
-34.00 |
92 |
5,426 |
+64 |
Mar10 |
090826 |
4829.50 |
4829.50 |
4817.00 |
4817.00 |
-34.00 |
2 |
1,128 |
+2 |
Total Volume and Open Interest |
100,631 |
631,270 |
-120 |
SPI 200(SFE) |
Sep09 |
090826 |
4402.0 |
4457.0 |
4398.0 |
4431.0 |
+36.0 |
29,777 |
232,260 |
-13,098 |
Dec09 |
090826 |
4416.0 |
4460.0 |
4416.0 |
4440.0 |
+34.0 |
291 |
4,401 |
+42 |
Mar10 |
090826 |
4425.0 |
4425.0 |
4423.0 |
4423.0 |
+34.0 |
1 |
4,374 |
+1 |
Total Volume and Open Interest |
30,069 |
242,132 |
-13,055 |
GSCI(CME) |
Sep09 |
090826 |
462.00 |
462.00 |
457.25 |
461.50 |
+0.10 |
474 |
17,716 |
+146 |
Oct09 |
090826 |
470.50 |
470.60 |
466.00 |
468.50 |
-2.00 |
1 |
2 |
+0 |
Nov09 |
090826 |
475.50 |
477.60 |
473.00 |
475.50 |
-2.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
475 |
17,719 |
+146 |
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. |
|
|