|
MRCI's End of Day Prices |
Daily Futures Price Listing Thu August 27, 2009 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep09 |
090827 |
1091.00 |
1116.50 |
1090.25 |
1114.25 |
+23.75 |
6,318 |
7,671 |
-2,025 |
Nov09 |
090827 |
998.00 |
1003.50 |
989.25 |
996.00 |
-0.50 |
64,660 |
242,801 |
+941 |
Jan10 |
090827 |
999.00 |
1005.00 |
991.00 |
997.50 |
-0.25 |
8,776 |
57,868 |
+979 |
Mar10 |
090827 |
995.00 |
1000.00 |
987.00 |
993.50 |
unch |
2,142 |
25,069 |
+91 |
May10 |
090827 |
989.75 |
992.25 |
980.00 |
985.25 |
unch |
2,221 |
18,773 |
+558 |
Jul10 |
090827 |
988.00 |
992.00 |
980.50 |
986.75 |
unch |
1,869 |
19,919 |
+349 |
Aug10 |
090827 |
984.25 |
984.25 |
978.00 |
978.00 |
unch |
6 |
164 |
+2 |
Sep10 |
090827 |
955.00 |
955.00 |
953.00 |
955.00 |
+2.00 |
4 |
54 |
+0 |
Nov10 |
090827 |
934.00 |
939.00 |
928.00 |
936.75 |
+3.75 |
607 |
22,274 |
+206 |
Jan11 |
090827 |
941.75 |
941.75 |
938.00 |
941.75 |
+3.75 |
0 |
52 |
+0 |
Mar11 |
090827 |
945.75 |
945.75 |
942.00 |
945.75 |
+3.75 |
0 |
37 |
+0 |
May11 |
090827 |
945.75 |
945.75 |
942.00 |
945.75 |
+3.75 |
0 |
2 |
+0 |
Jul11 |
090827 |
948.75 |
948.75 |
945.00 |
948.75 |
+3.75 |
1 |
10 |
-1 |
Aug11 |
090827 |
946.75 |
946.75 |
943.00 |
946.75 |
+3.75 |
|
|
|
Total Volume and Open Interest |
86,611 |
395,394 |
+1,101 |
Soybean Meal(CBOT) |
Sep09 |
090827 |
363.50 |
380.90 |
363.40 |
379.00 |
+16.00 |
12,444 |
16,303 |
-3,076 |
Oct09 |
090827 |
308.40 |
311.50 |
307.30 |
308.50 |
-0.10 |
12,054 |
30,072 |
-312 |
Dec09 |
090827 |
296.50 |
300.00 |
296.00 |
296.50 |
-2.00 |
25,035 |
74,870 |
+1,273 |
Jan10 |
090827 |
295.40 |
296.50 |
293.30 |
293.30 |
-2.20 |
1,615 |
9,401 |
+196 |
Mar10 |
090827 |
291.90 |
294.60 |
290.10 |
290.10 |
-2.30 |
1,795 |
8,894 |
+335 |
May10 |
090827 |
288.30 |
289.00 |
285.50 |
285.50 |
-2.50 |
1,107 |
9,577 |
+76 |
Jul10 |
090827 |
288.40 |
289.30 |
286.00 |
286.00 |
-2.30 |
710 |
5,013 |
-60 |
Aug10 |
090827 |
288.00 |
288.00 |
284.50 |
284.50 |
-1.80 |
114 |
1,107 |
-10 |
Sep10 |
090827 |
282.40 |
282.40 |
279.00 |
279.00 |
-1.30 |
148 |
1,039 |
+65 |
Oct10 |
090827 |
270.60 |
272.80 |
267.00 |
267.00 |
-0.80 |
162 |
681 |
+26 |
Total Volume and Open Interest |
55,434 |
159,635 |
-1,351 |
Soybean Oil(CBOT) |
Sep09 |
090827 |
36.58 |
36.70 |
35.96 |
36.21 |
-0.25 |
15,352 |
20,420 |
-4,484 |
Oct09 |
090827 |
36.72 |
36.92 |
36.15 |
36.41 |
-0.25 |
12,421 |
37,582 |
+3,976 |
Dec09 |
090827 |
37.20 |
37.50 |
36.00 |
36.83 |
-0.26 |
27,446 |
121,440 |
+1,041 |
Jan10 |
090827 |
37.70 |
37.70 |
37.00 |
37.24 |
-0.25 |
2,793 |
23,194 |
+238 |
Mar10 |
090827 |
37.77 |
38.11 |
37.24 |
37.47 |
-0.26 |
1,353 |
9,943 |
+219 |
May10 |
090827 |
37.91 |
38.11 |
37.40 |
37.59 |
-0.26 |
782 |
7,995 |
+58 |
Jul10 |
090827 |
38.02 |
38.03 |
37.45 |
37.71 |
-0.26 |
775 |
5,707 |
+112 |
Aug10 |
090827 |
37.67 |
38.65 |
37.65 |
37.76 |
-0.26 |
0 |
616 |
+0 |
Sep10 |
090827 |
37.81 |
38.07 |
37.81 |
37.81 |
-0.26 |
0 |
537 |
+184 |
Oct10 |
090827 |
37.86 |
38.12 |
37.86 |
37.86 |
-0.26 |
3 |
366 |
+3 |
Total Volume and Open Interest |
60,947 |
235,845 |
+1,353 |
Canola(WCE) |
Nov09 |
090827 |
432.6 |
436.0 |
427.1 |
432.7 |
+0.1 |
6,134 |
86,109 |
-55 |
Jan10 |
090827 |
434.5 |
438.3 |
430.6 |
436.5 |
-0.1 |
729 |
14,744 |
+198 |
Mar10 |
090827 |
433.6 |
438.7 |
433.6 |
438.7 |
+0.5 |
15 |
1,973 |
+4 |
May10 |
090827 |
442.7 |
442.7 |
442.7 |
442.7 |
+0.6 |
2 |
561 |
+0 |
Jul10 |
090827 |
447.7 |
447.7 |
447.7 |
447.7 |
-0.4 |
3 |
727 |
+1 |
Total Volume and Open Interest |
6,884 |
104,240 |
+148 |
Corn(CBOT) |
Sep09 |
090827 |
320.00 |
324.50 |
315.00 |
323.00 |
+2.50 |
43,896 |
65,381 |
-7,932 |
Dec09 |
090827 |
326.50 |
330.75 |
320.75 |
329.25 |
+3.00 |
89,012 |
512,750 |
+646 |
Mar10 |
090827 |
339.75 |
344.25 |
334.50 |
343.00 |
+3.00 |
16,034 |
112,994 |
+3,508 |
May10 |
090827 |
349.50 |
353.00 |
344.75 |
352.25 |
+3.00 |
3,017 |
25,007 |
+274 |
Jul10 |
090827 |
358.25 |
361.25 |
352.00 |
360.00 |
+2.50 |
2,755 |
58,048 |
-360 |
Sep10 |
090827 |
366.00 |
369.00 |
360.00 |
368.00 |
+2.75 |
453 |
9,707 |
+68 |
Dec10 |
090827 |
375.25 |
377.50 |
368.75 |
376.75 |
+2.75 |
1,053 |
60,541 |
+93 |
Mar11 |
090827 |
382.75 |
389.00 |
382.75 |
389.00 |
+2.50 |
5 |
1,654 |
-1 |
May11 |
090827 |
389.25 |
396.00 |
388.75 |
396.00 |
+2.50 |
0 |
93 |
+0 |
Jul11 |
090827 |
395.50 |
401.75 |
395.50 |
401.75 |
+2.50 |
4 |
1,022 |
-1 |
Total Volume and Open Interest |
156,287 |
853,386 |
-3,694 |
Wheat(CBOT) |
Sep09 |
090827 |
479.00 |
482.50 |
464.25 |
475.00 |
-3.75 |
16,571 |
30,445 |
-4,776 |
Dec09 |
090827 |
506.50 |
510.50 |
492.00 |
503.00 |
-3.75 |
35,942 |
195,720 |
+1,923 |
Mar10 |
090827 |
526.00 |
529.50 |
512.00 |
522.50 |
-3.75 |
9,161 |
37,272 |
+572 |
May10 |
090827 |
538.75 |
542.00 |
525.00 |
535.25 |
-3.75 |
2,932 |
7,447 |
-702 |
Jul10 |
090827 |
551.00 |
554.50 |
537.25 |
548.00 |
-3.75 |
8,263 |
46,398 |
+678 |
Sep10 |
090827 |
565.25 |
567.25 |
553.00 |
564.00 |
-3.25 |
110 |
538 |
-20 |
Total Volume and Open Interest |
74,787 |
329,958 |
-1,518 |
Wheat(KCBT) |
Sep09 |
090827 |
510.25 |
515.00 |
500.00 |
508.50 |
-2.50 |
5,540 |
7,652 |
-2,405 |
Dec09 |
090827 |
526.50 |
531.00 |
515.00 |
524.75 |
-2.25 |
7,280 |
62,729 |
+898 |
Mar10 |
090827 |
542.00 |
546.50 |
532.50 |
540.25 |
-2.75 |
497 |
11,542 |
+122 |
May10 |
090827 |
556.50 |
556.50 |
544.00 |
551.75 |
-2.75 |
60 |
1,985 |
+1 |
Jul10 |
090827 |
565.75 |
568.25 |
555.00 |
563.00 |
-2.75 |
411 |
11,806 |
+167 |
Sep10 |
090827 |
575.75 |
576.00 |
566.00 |
574.25 |
-2.75 |
22 |
678 |
-3 |
Total Volume and Open Interest |
14,332 |
103,796 |
-1,065 |
Wheat(MGE) |
Sep09 |
090827 |
543.00 |
547.00 |
533.00 |
538.75 |
-4.50 |
2,690 |
2,284 |
-966 |
Dec09 |
090827 |
554.75 |
559.50 |
545.00 |
550.75 |
-4.50 |
3,480 |
20,943 |
+137 |
Mar10 |
090827 |
572.25 |
576.25 |
562.25 |
567.75 |
-5.00 |
304 |
7,445 |
-32 |
May10 |
090827 |
583.50 |
584.75 |
572.00 |
578.00 |
-4.50 |
103 |
1,981 |
-16 |
Jul10 |
090827 |
594.50 |
594.50 |
580.75 |
587.50 |
-3.75 |
125 |
6,012 |
+24 |
Total Volume and Open Interest |
6,750 |
40,305 |
-901 |
Oats(CBOT) |
Sep09 |
090827 |
215.25 |
217.00 |
211.00 |
216.00 |
+0.25 |
204 |
676 |
-145 |
Dec09 |
090827 |
229.25 |
232.75 |
222.25 |
230.00 |
+0.25 |
1,057 |
11,031 |
+138 |
Mar10 |
090827 |
241.75 |
242.75 |
235.00 |
242.75 |
+0.25 |
226 |
2,010 |
+183 |
May10 |
090827 |
248.00 |
251.50 |
248.00 |
251.50 |
+0.25 |
87 |
91 |
+0 |
Total Volume and Open Interest |
1,574 |
13,812 |
+176 |
Rough Rice(CBOT) |
Sep09 |
090827 |
13.18 |
13.18 |
13.10 |
13.15 |
unch |
217 |
2,089 |
-186 |
Nov09 |
090827 |
13.40 |
13.44 |
13.32 |
13.40 |
-0.01 |
599 |
7,238 |
+181 |
Jan10 |
090827 |
13.60 |
13.65 |
13.59 |
13.64 |
-0.01 |
60 |
862 |
+34 |
Mar10 |
090827 |
13.88 |
13.88 |
13.88 |
13.88 |
unch |
15 |
907 |
-40 |
Total Volume and Open Interest |
902 |
11,515 |
-3 |
Live Cattle(CME) |
Aug09 |
090827 |
85.150 |
86.100 |
84.950 |
85.180 |
+0.100 |
1,375 |
3,250 |
-644 |
Oct09 |
090827 |
87.350 |
88.000 |
87.250 |
87.580 |
+0.195 |
20,772 |
111,334 |
+1,456 |
Dec09 |
090827 |
87.500 |
88.000 |
87.250 |
87.700 |
+0.120 |
6,658 |
70,342 |
+729 |
Feb10 |
090827 |
87.850 |
88.285 |
87.650 |
88.035 |
+0.150 |
3,047 |
28,577 |
+1,437 |
Apr10 |
090827 |
89.750 |
90.180 |
89.635 |
90.080 |
+0.150 |
2,154 |
19,235 |
+201 |
Jun10 |
090827 |
86.550 |
86.700 |
86.200 |
86.635 |
+0.185 |
319 |
7,582 |
-18 |
Total Volume and Open Interest |
34,444 |
243,132 |
+3,209 |
Feeder Cattle(CME) |
Aug09 |
090827 |
99.800 |
99.800 |
99.500 |
99.500 |
-0.300 |
534 |
1,468 |
-216 |
Sep09 |
090827 |
99.300 |
99.350 |
98.500 |
98.830 |
-0.470 |
851 |
4,606 |
-186 |
Oct09 |
090827 |
99.350 |
99.400 |
98.500 |
98.980 |
-0.500 |
1,199 |
10,154 |
-18 |
Nov09 |
090827 |
99.500 |
99.750 |
98.950 |
99.300 |
-0.400 |
581 |
4,684 |
+190 |
Jan10 |
090827 |
100.230 |
100.500 |
99.800 |
100.285 |
-0.265 |
135 |
1,614 |
+26 |
Mar10 |
090827 |
100.300 |
100.500 |
99.900 |
100.500 |
-0.100 |
30 |
701 |
+19 |
Apr10 |
090827 |
101.000 |
101.300 |
101.000 |
101.200 |
-0.300 |
1 |
136 |
+1 |
Total Volume and Open Interest |
3,347 |
23,704 |
-175 |
Lean Hogs(CME) |
Oct09 |
090827 |
47.200 |
48.800 |
46.830 |
47.900 |
+0.850 |
11,230 |
53,901 |
-1,215 |
Dec09 |
090827 |
45.485 |
46.830 |
45.000 |
46.200 |
+0.800 |
13,290 |
45,630 |
+2,742 |
Feb10 |
090827 |
52.130 |
53.250 |
51.900 |
52.680 |
+0.300 |
3,716 |
21,102 |
+405 |
Apr10 |
090827 |
57.235 |
58.080 |
57.080 |
57.830 |
+0.345 |
1,027 |
7,699 |
-49 |
May10 |
090827 |
63.700 |
64.200 |
63.500 |
64.200 |
+0.450 |
27 |
700 |
+1 |
Jun10 |
090827 |
67.500 |
68.100 |
67.450 |
67.950 |
+0.100 |
336 |
4,505 |
+192 |
Jul10 |
090827 |
67.500 |
67.500 |
67.150 |
67.500 |
unch |
66 |
942 |
+28 |
Aug10 |
090827 |
65.885 |
65.885 |
65.700 |
65.850 |
-0.050 |
195 |
642 |
+45 |
Total Volume and Open Interest |
29,895 |
135,272 |
+2,155 |
Class III Milk(CME) |
Aug09 |
090827 |
11.23 |
11.23 |
11.20 |
11.20 |
-0.01 |
42 |
4,073 |
-7 |
Sep09 |
090827 |
12.60 |
12.67 |
12.43 |
12.45 |
-0.25 |
276 |
3,788 |
-90 |
Oct09 |
090827 |
13.00 |
13.10 |
12.75 |
12.75 |
-0.36 |
325 |
3,780 |
-20 |
Nov09 |
090827 |
13.10 |
13.20 |
12.91 |
12.97 |
-0.23 |
265 |
3,700 |
-11 |
Dec09 |
090827 |
13.32 |
13.32 |
13.10 |
13.11 |
-0.21 |
212 |
3,494 |
+3 |
Total Volume and Open Interest |
1,505 |
26,061 |
-11 |
Cocoa(ICE) |
Sep09 |
090827 |
2894 |
2894 |
2780 |
2796 |
-142 |
54 |
130 |
-26 |
Dec09 |
090827 |
2966 |
2987 |
2767 |
2821 |
-137 |
4,202 |
63,297 |
+556 |
Mar10 |
090827 |
2999 |
3000 |
2792 |
2842 |
-130 |
813 |
29,554 |
+130 |
May10 |
090827 |
2971 |
2976 |
2835 |
2850 |
-127 |
315 |
7,727 |
+199 |
Jul10 |
090827 |
2857 |
2857 |
2857 |
2857 |
-125 |
20 |
3,565 |
+16 |
Sep10 |
090827 |
3000 |
3000 |
2859 |
2859 |
-124 |
203 |
2,920 |
+152 |
Dec10 |
090827 |
2866 |
2866 |
2866 |
2866 |
-129 |
3 |
1,832 |
-3 |
Total Volume and Open Interest |
5,610 |
114,668 |
+1,024 |
Coffee "C"(ICE) |
Sep09 |
090827 |
124.20 |
124.20 |
120.15 |
120.15 |
-3.45 |
215 |
293 |
-248 |
Dec09 |
090827 |
124.30 |
124.90 |
121.00 |
121.35 |
-3.15 |
7,664 |
65,382 |
+565 |
Mar10 |
090827 |
127.45 |
127.85 |
124.10 |
124.30 |
-3.15 |
748 |
15,759 |
+249 |
May10 |
090827 |
126.40 |
126.50 |
126.25 |
126.25 |
-3.10 |
260 |
6,544 |
+19 |
Jul10 |
090827 |
128.15 |
128.15 |
128.15 |
128.15 |
-3.00 |
340 |
2,000 |
-20 |
Sep10 |
090827 |
130.15 |
130.15 |
130.00 |
130.00 |
-3.00 |
331 |
2,090 |
+177 |
Total Volume and Open Interest |
9,701 |
93,761 |
+736 |
Orange Juice(ICE) |
Sep09 |
090827 |
92.55 |
92.85 |
90.50 |
91.25 |
-0.95 |
880 |
2,637 |
-750 |
Nov09 |
090827 |
95.55 |
96.40 |
94.00 |
94.75 |
-0.95 |
1,578 |
23,259 |
+94 |
Jan10 |
090827 |
98.80 |
99.35 |
97.70 |
98.05 |
-0.90 |
244 |
1,529 |
+104 |
Mar10 |
090827 |
102.00 |
102.00 |
101.30 |
101.30 |
-0.90 |
16 |
2,537 |
+15 |
May10 |
090827 |
104.10 |
104.10 |
104.10 |
104.10 |
-0.90 |
15 |
382 |
+15 |
Jul10 |
090827 |
106.05 |
106.05 |
106.05 |
106.05 |
-0.90 |
0 |
58 |
+0 |
Total Volume and Open Interest |
2,733 |
30,583 |
-522 |
Sugar #11(ICE) |
Oct09 |
090827 |
22.40 |
22.82 |
22.38 |
22.49 |
+0.12 |
36,850 |
291,202 |
-621 |
Mar10 |
090827 |
23.74 |
24.14 |
23.74 |
23.91 |
+0.21 |
23,915 |
237,081 |
+2,206 |
May10 |
090827 |
22.39 |
22.80 |
22.39 |
22.55 |
+0.14 |
5,804 |
49,183 |
-416 |
Jul10 |
090827 |
20.99 |
21.36 |
20.99 |
21.13 |
+0.10 |
6,773 |
108,140 |
+1,292 |
Oct10 |
090827 |
20.67 |
20.75 |
20.47 |
20.53 |
+0.05 |
4,596 |
74,883 |
+640 |
Total Volume and Open Interest |
79,998 |
853,017 |
+3,149 |
London Cocoa(LCE) |
Sep09 |
090827 |
1903 |
1905 |
1790 |
1820 |
-64 |
725 |
37,833 |
-536 |
Dec09 |
090827 |
1910 |
1925 |
1806 |
1838 |
-64 |
2,906 |
46,104 |
-294 |
Mar10 |
090827 |
1915 |
1916 |
1808 |
1834 |
-66 |
1,229 |
31,391 |
+102 |
May10 |
090827 |
1910 |
1910 |
1822 |
1832 |
-66 |
731 |
25,197 |
+444 |
Jul10 |
090827 |
1831 |
1831 |
1813 |
1826 |
-67 |
27 |
7,635 |
-25 |
Sep10 |
090827 |
1901 |
1902 |
1821 |
1821 |
-67 |
269 |
3,532 |
+154 |
Dec10 |
090827 |
1819 |
1819 |
1819 |
1819 |
-70 |
0 |
714 |
+0 |
Total Volume and Open Interest |
7,178 |
168,747 |
+0 |
London Sugar(LCE) |
Oct09 |
090827 |
561.60 |
564.90 |
556.70 |
558.30 |
+7.00 |
4,767 |
35,173 |
-1,275 |
Dec09 |
090827 |
584.00 |
588.70 |
582.00 |
583.50 |
+8.60 |
2,474 |
16,499 |
+1,103 |
Mar10 |
090827 |
599.70 |
605.00 |
598.50 |
601.30 |
+10.50 |
378 |
17,302 |
+143 |
May10 |
090827 |
590.10 |
590.10 |
584.80 |
586.30 |
+10.30 |
3 |
6,207 |
+2 |
Aug10 |
090827 |
565.40 |
566.00 |
559.40 |
560.80 |
+8.30 |
1 |
6,059 |
+1 |
Total Volume and Open Interest |
7,623 |
84,407 |
-26 |
Cotton(ICE) |
Oct09 |
090827 |
55.30 |
55.70 |
54.97 |
55.54 |
+0.17 |
166 |
1,681 |
-3 |
Dec09 |
090827 |
57.46 |
57.94 |
57.00 |
57.64 |
+0.17 |
8,473 |
92,010 |
-2,246 |
Mar10 |
090827 |
59.73 |
60.10 |
59.47 |
59.96 |
+0.08 |
578 |
22,064 |
+13 |
May10 |
090827 |
61.22 |
61.24 |
61.22 |
61.24 |
+0.08 |
119 |
1,587 |
-7 |
Jul10 |
090827 |
62.50 |
62.50 |
62.39 |
62.39 |
+0.08 |
88 |
3,348 |
-85 |
Oct10 |
090827 |
63.62 |
63.62 |
63.62 |
63.62 |
+0.08 |
0 |
15 |
+0 |
Total Volume and Open Interest |
9,441 |
123,276 |
-2,328 |
Lumber(CME) |
Sep09 |
090827 |
179.6 |
181.9 |
178.0 |
179.8 |
+0.1 |
581 |
2,013 |
-192 |
Nov09 |
090827 |
171.1 |
173.8 |
170.7 |
172.9 |
+1.2 |
568 |
4,858 |
+160 |
Jan10 |
090827 |
193.0 |
195.8 |
191.8 |
192.1 |
-0.2 |
284 |
1,597 |
+95 |
Mar10 |
090827 |
206.8 |
208.8 |
206.8 |
207.8 |
+1.1 |
7 |
87 |
-1 |
Total Volume and Open Interest |
1,440 |
8,568 |
+62 |
Crude Oil(NYM) |
Oct09 |
090827 |
71.36 |
72.95 |
69.83 |
72.49 |
+1.06 |
255,501 |
261,262 |
-6,668 |
Nov09 |
090827 |
72.17 |
73.52 |
70.62 |
73.14 |
+0.95 |
66,335 |
136,055 |
+4,585 |
Dec09 |
090827 |
73.25 |
74.25 |
71.45 |
73.87 |
+0.89 |
62,073 |
163,164 |
-510 |
Jan10 |
090827 |
73.96 |
74.81 |
72.25 |
74.53 |
+0.85 |
12,720 |
38,256 |
-506 |
Feb10 |
090827 |
74.05 |
75.36 |
73.00 |
75.17 |
+0.84 |
6,143 |
27,476 |
-1,247 |
Mar10 |
090827 |
74.01 |
75.84 |
73.61 |
75.79 |
+0.84 |
7,846 |
25,383 |
+2,314 |
Apr10 |
090827 |
74.98 |
76.33 |
74.75 |
76.33 |
+0.83 |
1,847 |
13,182 |
+484 |
May10 |
090827 |
75.78 |
76.84 |
75.25 |
76.84 |
+0.81 |
1,286 |
12,814 |
-34 |
Jun10 |
090827 |
76.16 |
77.40 |
75.32 |
77.33 |
+0.80 |
6,189 |
74,300 |
+214 |
Jul10 |
090827 |
76.08 |
77.76 |
76.08 |
77.72 |
+0.79 |
1,704 |
31,460 |
+21 |
Aug10 |
090827 |
78.01 |
78.01 |
78.01 |
78.01 |
+0.80 |
1,140 |
10,497 |
-260 |
Sep10 |
090827 |
76.75 |
78.29 |
76.75 |
78.29 |
+0.80 |
527 |
18,998 |
-61 |
Oct10 |
090827 |
78.57 |
78.57 |
78.57 |
78.57 |
+0.79 |
1,146 |
9,656 |
-93 |
Nov10 |
090827 |
78.85 |
78.85 |
78.85 |
78.85 |
+0.78 |
1,133 |
10,446 |
+444 |
Dec10 |
090827 |
78.02 |
79.27 |
77.20 |
79.15 |
+0.78 |
9,568 |
100,523 |
-476 |
Jan11 |
090827 |
79.31 |
79.31 |
79.31 |
79.31 |
+0.79 |
305 |
9,290 |
+193 |
Total Volume and Open Interest |
439,112 |
1,157,030 |
-2,066 |
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 |
090827 |
71.375 |
72.850 |
69.850 |
72.500 |
+1.075 |
10,410 |
4,519 |
+143 |
Nov09 |
090827 |
72.400 |
73.400 |
70.700 |
73.150 |
+0.950 |
199 |
660 |
-109 |
Dec09 |
090827 |
72.800 |
74.100 |
71.525 |
73.875 |
+0.900 |
50 |
417 |
+3 |
Jan10 |
090827 |
72.775 |
74.525 |
72.675 |
74.525 |
+0.850 |
0 |
117 |
+0 |
Feb10 |
090827 |
75.175 |
75.175 |
75.175 |
75.175 |
+0.850 |
0 |
104 |
+0 |
Mar10 |
090827 |
75.800 |
75.800 |
75.800 |
75.800 |
+0.850 |
0 |
6 |
+0 |
Apr10 |
090827 |
76.325 |
76.325 |
76.325 |
76.325 |
+0.825 |
0 |
1 |
+0 |
May10 |
090827 |
75.725 |
76.850 |
75.725 |
76.850 |
+0.825 |
|
|
|
Total Volume and Open Interest |
10,659 |
5,915 |
+37 |
Heating Oil(NYM) |
Sep09 |
090827 |
185.60 |
186.77 |
181.24 |
185.92 |
+0.72 |
20,354 |
16,433 |
-7,929 |
Oct09 |
090827 |
187.95 |
189.35 |
183.59 |
188.50 |
+0.98 |
37,674 |
66,907 |
-1,739 |
Nov09 |
090827 |
189.43 |
192.20 |
186.55 |
191.37 |
+1.21 |
10,868 |
36,887 |
+773 |
Dec09 |
090827 |
192.87 |
195.00 |
189.50 |
194.28 |
+1.39 |
10,661 |
46,403 |
+1,035 |
Jan10 |
090827 |
194.40 |
198.08 |
192.75 |
197.36 |
+1.45 |
3,561 |
23,724 |
-311 |
Feb10 |
090827 |
195.22 |
199.70 |
195.15 |
199.65 |
+1.52 |
1,833 |
16,735 |
+420 |
Mar10 |
090827 |
196.79 |
201.77 |
196.79 |
201.05 |
+1.57 |
2,071 |
13,015 |
+170 |
Apr10 |
090827 |
198.66 |
201.76 |
197.00 |
201.75 |
+1.57 |
933 |
8,191 |
-396 |
May10 |
090827 |
199.62 |
202.50 |
199.62 |
202.50 |
+1.52 |
1,372 |
9,007 |
+142 |
Jun10 |
090827 |
200.40 |
203.61 |
198.99 |
203.50 |
+1.47 |
3,079 |
20,327 |
-84 |
Jul10 |
090827 |
202.72 |
205.15 |
202.36 |
205.15 |
+1.47 |
1,181 |
5,500 |
+629 |
Aug10 |
090827 |
204.99 |
206.85 |
202.36 |
206.85 |
+1.47 |
675 |
1,986 |
-177 |
Total Volume and Open Interest |
97,647 |
306,147 |
-7,710 |
Gasoline(NYMEX) |
Sep09 |
090827 |
198.00 |
203.88 |
194.00 |
203.14 |
+4.88 |
25,956 |
17,275 |
-8,099 |
Oct09 |
090827 |
184.82 |
189.77 |
180.03 |
188.84 |
+4.16 |
37,576 |
77,312 |
-1,919 |
Nov09 |
090827 |
183.32 |
188.86 |
179.52 |
187.95 |
+3.72 |
12,271 |
34,567 |
+1,091 |
Dec09 |
090827 |
185.18 |
188.96 |
180.78 |
188.69 |
+3.43 |
8,245 |
31,973 |
-468 |
Jan10 |
090827 |
186.70 |
191.11 |
183.75 |
190.82 |
+3.33 |
2,769 |
15,087 |
+487 |
Feb10 |
090827 |
189.10 |
193.30 |
188.31 |
193.16 |
+3.28 |
1,245 |
4,389 |
+187 |
Mar10 |
090827 |
191.50 |
195.51 |
191.50 |
195.51 |
+3.23 |
1,199 |
6,739 |
+379 |
Apr10 |
090827 |
202.00 |
208.56 |
201.61 |
208.56 |
+3.13 |
636 |
5,288 |
-11 |
May10 |
090827 |
203.65 |
209.61 |
203.65 |
209.61 |
+3.03 |
415 |
3,656 |
+88 |
Jun10 |
090827 |
206.00 |
210.21 |
206.00 |
210.21 |
+3.18 |
364 |
4,617 |
+126 |
Total Volume and Open Interest |
91,054 |
209,726 |
-8,065 |
e-miNY RBOB Gasoline(NYM) |
Sep09 |
090827 |
203.14 |
203.14 |
203.14 |
203.14 |
+4.88 |
0 |
2 |
+0 |
Oct09 |
090827 |
188.84 |
188.84 |
188.84 |
188.84 |
+4.16 |
|
|
|
Nov09 |
090827 |
187.95 |
187.95 |
187.95 |
187.95 |
+3.72 |
|
|
|
Dec09 |
090827 |
188.69 |
188.69 |
188.69 |
188.69 |
+3.43 |
0 |
2 |
+0 |
Total Volume and Open Interest |
0 |
4 |
+0 |
Natural Gas(NYM) |
Sep09 |
090827 |
2.910 |
2.910 |
2.692 |
2.843 |
-0.067 |
66,960 |
12,895 |
-16,333 |
Oct09 |
090827 |
3.304 |
3.310 |
3.086 |
3.206 |
-0.088 |
71,564 |
183,094 |
+1,408 |
Nov09 |
090827 |
4.260 |
4.260 |
4.080 |
4.189 |
-0.080 |
25,164 |
93,099 |
+3,252 |
Dec09 |
090827 |
5.092 |
5.092 |
4.947 |
5.047 |
-0.054 |
10,174 |
55,246 |
+2,027 |
Jan10 |
090827 |
5.374 |
5.374 |
5.229 |
5.334 |
-0.052 |
7,113 |
55,616 |
+343 |
Feb10 |
090827 |
5.406 |
5.423 |
5.300 |
5.402 |
-0.042 |
2,527 |
22,957 |
-414 |
Mar10 |
090827 |
5.446 |
5.446 |
5.297 |
5.407 |
-0.039 |
3,951 |
39,587 |
+493 |
Apr10 |
090827 |
5.395 |
5.409 |
5.285 |
5.394 |
-0.029 |
1,681 |
40,912 |
-509 |
May10 |
090827 |
5.446 |
5.462 |
5.352 |
5.459 |
-0.028 |
396 |
20,355 |
+54 |
Jun10 |
090827 |
5.570 |
5.570 |
5.463 |
5.567 |
-0.025 |
195 |
10,196 |
+32 |
Jul10 |
090827 |
5.700 |
5.700 |
5.586 |
5.690 |
-0.025 |
395 |
10,559 |
+189 |
Aug10 |
090827 |
5.792 |
5.792 |
5.680 |
5.785 |
-0.025 |
245 |
8,437 |
-47 |
Sep10 |
090827 |
5.861 |
5.864 |
5.751 |
5.857 |
-0.024 |
658 |
7,750 |
+81 |
Oct10 |
090827 |
5.948 |
5.985 |
5.874 |
5.984 |
-0.019 |
721 |
20,255 |
+78 |
Nov10 |
090827 |
6.335 |
6.394 |
6.283 |
6.394 |
-0.009 |
57 |
6,486 |
-9 |
Dec10 |
090827 |
6.727 |
6.800 |
6.670 |
6.784 |
+0.001 |
54 |
13,422 |
+16 |
Total Volume and Open Interest |
193,086 |
719,303 |
-8,873 |
Brent Crude Oil(ICE) |
Oct09 |
090827 |
71.55 |
72.90 |
70.42 |
72.51 |
+0.86 |
126,165 |
152,952 |
-8,290 |
Nov09 |
090827 |
72.22 |
73.51 |
71.10 |
73.17 |
+0.81 |
53,053 |
94,996 |
-2,176 |
Dec09 |
090827 |
72.90 |
74.16 |
71.81 |
73.87 |
+0.80 |
45,070 |
109,423 |
-2,823 |
Jan10 |
090827 |
73.60 |
74.83 |
72.57 |
74.54 |
+0.80 |
6,725 |
32,512 |
+568 |
Feb10 |
090827 |
74.25 |
75.45 |
73.21 |
75.16 |
+0.79 |
3,048 |
20,684 |
+374 |
Mar10 |
090827 |
74.82 |
76.07 |
73.84 |
75.77 |
+0.78 |
3,039 |
15,366 |
+79 |
Apr10 |
090827 |
75.41 |
76.66 |
74.45 |
76.36 |
+0.78 |
1,960 |
9,655 |
+524 |
May10 |
090827 |
75.78 |
77.21 |
75.04 |
76.90 |
+0.78 |
1,062 |
6,624 |
+62 |
Jun10 |
090827 |
76.11 |
77.74 |
75.52 |
77.39 |
+0.78 |
4,055 |
45,569 |
+1,323 |
Jul10 |
090827 |
77.78 |
77.78 |
77.78 |
77.78 |
+0.76 |
460 |
9,966 |
-114 |
Aug10 |
090827 |
76.45 |
78.13 |
76.45 |
78.13 |
+0.76 |
332 |
6,292 |
+13 |
Sep10 |
090827 |
78.46 |
78.46 |
78.46 |
78.46 |
+0.77 |
178 |
3,902 |
-29 |
Oct10 |
090827 |
78.76 |
78.76 |
78.76 |
78.76 |
+0.78 |
129 |
3,576 |
-19 |
Nov10 |
090827 |
79.04 |
79.04 |
79.04 |
79.04 |
+0.77 |
107 |
3,454 |
-7 |
Total Volume and Open Interest |
249,732 |
670,385 |
-9,568 |
Gas Oil(ICE) |
Sep09 |
090827 |
585.25 |
597.25 |
578.00 |
581.00 |
+0.25 |
38,899 |
66,909 |
-7,715 |
Oct09 |
090827 |
591.25 |
603.50 |
584.25 |
587.25 |
unch |
41,634 |
87,954 |
+2,187 |
Nov09 |
090827 |
597.50 |
609.00 |
591.25 |
593.75 |
unch |
17,028 |
45,366 |
+483 |
Dec09 |
090827 |
603.50 |
615.00 |
598.00 |
600.25 |
unch |
20,662 |
67,634 |
-452 |
Jan10 |
090827 |
610.25 |
619.75 |
605.00 |
607.50 |
+0.25 |
6,984 |
50,798 |
+1,451 |
Feb10 |
090827 |
617.00 |
625.25 |
613.75 |
613.75 |
unch |
2,456 |
21,632 |
+677 |
Mar10 |
090827 |
623.00 |
631.25 |
618.25 |
619.25 |
unch |
2,506 |
21,924 |
+243 |
Apr10 |
090827 |
627.75 |
637.00 |
624.00 |
625.00 |
unch |
2,088 |
11,353 |
-300 |
May10 |
090827 |
633.00 |
642.50 |
629.25 |
630.25 |
-0.25 |
1,587 |
11,704 |
+271 |
Jun10 |
090827 |
637.75 |
648.25 |
633.00 |
635.25 |
-0.50 |
3,162 |
34,576 |
+1,675 |
Total Volume and Open Interest |
144,893 |
529,896 |
-6 |
Ethanol(CBOT) |
Aug09 |
090805 |
1.637 |
1.637 |
1.635 |
1.635 |
-0.023 |
6 |
72 |
-6 |
Sep09 |
090827 |
1.610 |
1.628 |
1.610 |
1.627 |
+0.010 |
29 |
283 |
-5 |
Oct09 |
090827 |
1.581 |
1.609 |
1.580 |
1.602 |
+0.003 |
7 |
518 |
+7 |
Nov09 |
090827 |
1.599 |
1.599 |
1.599 |
1.599 |
+0.004 |
17 |
424 |
+15 |
Dec09 |
090827 |
1.599 |
1.600 |
1.599 |
1.599 |
+0.006 |
20 |
325 |
+7 |
Jan10 |
090827 |
1.600 |
1.612 |
1.600 |
1.607 |
+0.003 |
15 |
670 |
+12 |
Feb10 |
090827 |
1.600 |
1.606 |
1.590 |
1.603 |
-0.004 |
10 |
394 |
+10 |
Mar10 |
090827 |
1.600 |
1.623 |
1.590 |
1.623 |
+0.003 |
15 |
533 |
+14 |
Total Volume and Open Interest |
186 |
4,406 |
+94 |
WTI Crude Oil(ICE) |
Oct09 |
090827 |
71.48 |
72.85 |
69.84 |
72.49 |
+1.06 |
69,702 |
88,361 |
-3,243 |
Nov09 |
090827 |
71.97 |
73.51 |
70.64 |
73.14 |
+0.95 |
22,922 |
50,884 |
-927 |
Dec09 |
090827 |
72.66 |
74.21 |
71.48 |
73.87 |
+0.89 |
18,681 |
79,245 |
+27 |
Jan10 |
090827 |
72.66 |
74.65 |
72.28 |
74.53 |
+0.85 |
2,442 |
19,807 |
-103 |
Feb10 |
090827 |
73.01 |
75.28 |
73.01 |
75.17 |
+0.84 |
1,237 |
15,427 |
+135 |
Mar10 |
090827 |
73.64 |
75.85 |
73.64 |
75.79 |
+0.84 |
1,099 |
8,006 |
+172 |
Apr10 |
090827 |
74.21 |
76.35 |
74.21 |
76.33 |
+0.83 |
527 |
4,466 |
+11 |
May10 |
090827 |
75.02 |
77.03 |
74.76 |
76.84 |
+0.81 |
320 |
5,683 |
+11 |
Jun10 |
090827 |
75.73 |
77.52 |
75.19 |
77.33 |
+0.80 |
1,174 |
22,144 |
-311 |
Jul10 |
090827 |
77.72 |
77.72 |
77.72 |
77.72 |
+0.79 |
1,333 |
26,546 |
+16 |
Aug10 |
090827 |
78.01 |
78.01 |
78.01 |
78.01 |
+0.80 |
1,277 |
6,844 |
-78 |
Sep10 |
090827 |
78.29 |
78.29 |
78.29 |
78.29 |
+0.80 |
490 |
7,781 |
+124 |
Oct10 |
090827 |
78.57 |
78.57 |
78.57 |
78.57 |
+0.79 |
499 |
4,764 |
+2 |
Nov10 |
090827 |
78.85 |
78.85 |
78.85 |
78.85 |
+0.78 |
495 |
4,702 |
+31 |
Dec10 |
090827 |
78.13 |
79.33 |
77.13 |
79.15 |
+0.78 |
3,748 |
64,442 |
+537 |
Jan11 |
090827 |
79.31 |
79.31 |
79.31 |
79.31 |
+0.79 |
234 |
7,732 |
+62 |
Total Volume and Open Interest |
126,537 |
491,568 |
-3,618 |
US Dollar Index(ICE) |
Sep09 |
090827 |
78.710 |
78.795 |
77.890 |
78.055 |
-0.665 |
9,161 |
23,863 |
-1,127 |
Dec09 |
090827 |
79.090 |
79.450 |
78.200 |
78.325 |
-0.685 |
235 |
2,364 |
+40 |
Mar10 |
090827 |
78.625 |
78.625 |
78.625 |
78.625 |
-0.685 |
0 |
3 |
+0 |
Total Volume and Open Interest |
9,396 |
26,230 |
-1,087 |
Australian Dollar(CME) |
Sep09 |
090827 |
82.63 |
84.09 |
82.29 |
83.94 |
+1.28 |
87,286 |
99,442 |
-5,528 |
Dec09 |
090827 |
82.04 |
83.46 |
81.72 |
83.33 |
+1.26 |
2,754 |
3,742 |
+1,985 |
Mar10 |
090827 |
82.62 |
82.62 |
81.39 |
82.62 |
+1.23 |
0 |
15 |
+0 |
Total Volume and Open Interest |
90,040 |
103,200 |
-3,543 |
British Pound(CME) |
Sep09 |
090827 |
162.33 |
163.05 |
161.52 |
162.85 |
+0.48 |
104,778 |
96,923 |
+1,001 |
Dec09 |
090827 |
162.30 |
163.02 |
161.53 |
162.84 |
+0.48 |
4,409 |
5,269 |
+3,133 |
Mar10 |
090827 |
162.83 |
162.83 |
161.79 |
162.83 |
+0.47 |
18 |
29 |
+18 |
Total Volume and Open Interest |
109,205 |
102,243 |
+4,152 |
Canadian Dollar(CME) |
Sep09 |
090827 |
91.12 |
92.35 |
90.72 |
92.23 |
+1.18 |
65,189 |
85,984 |
-7,319 |
Dec09 |
090827 |
91.13 |
92.34 |
90.75 |
92.24 |
+1.18 |
951 |
5,043 |
+487 |
Mar10 |
090827 |
91.20 |
92.29 |
90.75 |
92.23 |
+1.18 |
9 |
795 |
-2 |
Jun10 |
090827 |
90.95 |
92.27 |
90.75 |
92.21 |
+1.18 |
14 |
197 |
+5 |
Total Volume and Open Interest |
66,163 |
92,220 |
-6,829 |
Japanese Yen(CME) |
Sep09 |
090827 |
106.15 |
107.30 |
106.07 |
107.00 |
+0.78 |
70,751 |
86,242 |
+814 |
Dec09 |
090827 |
106.14 |
107.34 |
106.14 |
107.06 |
+0.78 |
417 |
1,164 |
+130 |
Mar10 |
090827 |
107.15 |
107.22 |
106.39 |
107.15 |
+0.76 |
0 |
36 |
+0 |
Total Volume and Open Interest |
71,168 |
87,444 |
+944 |
Swiss Franc(CME) |
Sep09 |
090827 |
93.61 |
95.03 |
93.43 |
94.59 |
+1.00 |
39,115 |
41,225 |
-4,463 |
Dec09 |
090827 |
93.74 |
95.07 |
93.52 |
94.67 |
+1.00 |
55 |
489 |
-9 |
Mar10 |
090827 |
93.89 |
94.93 |
93.79 |
94.78 |
+0.99 |
0 |
10 |
+0 |
Total Volume and Open Interest |
39,170 |
41,724 |
-4,472 |
EuroFX(CME) |
Sep09 |
090827 |
142.44 |
144.09 |
142.20 |
143.72 |
+1.31 |
197,537 |
123,045 |
-1,004 |
Dec09 |
090827 |
142.37 |
144.20 |
142.21 |
143.71 |
+1.31 |
1,713 |
4,837 |
-118 |
Mar10 |
090827 |
142.66 |
143.79 |
142.39 |
143.70 |
+1.31 |
0 |
394 |
+0 |
Total Volume and Open Interest |
199,250 |
128,281 |
-1,122 |
Mexican Peso(CME) |
Sep09 |
090827 |
757.8 |
760.5 |
750.8 |
754.2 |
-3.5 |
30,613 |
92,874 |
-3,766 |
Oct09 |
090827 |
749.5 |
753.0 |
749.5 |
749.5 |
-3.5 |
|
|
|
Total Volume and Open Interest |
33,070 |
97,705 |
-1,572 |
Brazilian Real(CME) |
Sep09 |
090827 |
533.00 |
536.55 |
533.00 |
536.55 |
-0.65 |
343 |
1,738 |
-181 |
Oct09 |
090827 |
533.90 |
534.90 |
533.90 |
533.90 |
-1.00 |
|
|
|
Nov09 |
090827 |
530.70 |
531.80 |
530.70 |
530.70 |
-1.10 |
|
|
|
Dec09 |
090827 |
525.00 |
528.65 |
525.00 |
528.65 |
-0.40 |
434 |
1,217 |
+158 |
Total Volume and Open Interest |
777 |
2,955 |
-23 |
30-Year T-Bonds(CBOT) |
Sep09 |
090827 |
120~270 |
121~070 |
120~000 |
120~100 |
-0~160 |
436,622 |
377,374 |
-144,909 |
Dec09 |
090827 |
119~180 |
119~310 |
118~250 |
119~030 |
-0~160 |
253,416 |
433,797 |
+139,119 |
Mar10 |
090827 |
118~160 |
119~000 |
118~060 |
118~060 |
-0~150 |
13 |
54 |
+7 |
Total Volume and Open Interest |
690,051 |
811,228 |
-5,783 |
10-Year T-Notes(CBOT) |
Sep09 |
090827 |
118~000 |
118~100 |
117~155 |
117~275 |
-0~045 |
1,041,353 |
632,427 |
-198,006 |
Dec09 |
090827 |
116~215 |
116~290 |
116~040 |
116~165 |
-0~035 |
412,785 |
537,503 |
+236,007 |
Mar10 |
090827 |
115~165 |
115~200 |
115~165 |
115~165 |
-0~035 |
|
|
|
Total Volume and Open Interest |
1,454,138 |
1,169,930 |
+38,001 |
5-Year T-Notes(CBOT) |
Sep09 |
090827 |
116~006 |
116~036 |
115~099 |
116~006 |
+0~001 |
576,864 |
414,304 |
-147,089 |
Dec09 |
090827 |
114~094 |
114~124 |
114~061 |
114~095 |
+0~001 |
227,155 |
394,442 |
+118,168 |
Mar10 |
090827 |
114~095 |
114~095 |
114~094 |
114~095 |
+0~001 |
|
|
|
Total Volume and Open Interest |
804,019 |
808,746 |
-28,921 |
2 Year T-Notes(CBOT) |
Sep09 |
090827 |
108~083 |
108~091 |
108~076 |
108~085 |
+0~004 |
479,871 |
408,779 |
-186,925 |
Dec09 |
090827 |
107~123 |
108~000 |
107~098 |
107~123 |
+0~002 |
279,934 |
373,509 |
+177,982 |
Mar10 |
090827 |
107~123 |
107~123 |
107~121 |
107~123 |
+0~002 |
|
|
|
Total Volume and Open Interest |
759,805 |
782,288 |
-8,943 |
Eurodollars(CME) |
Sep09 |
090827 |
99.630 |
99.665 |
99.625 |
99.655 |
+0.025 |
90,698 |
980,486 |
-6,309 |
Dec09 |
090827 |
99.480 |
99.515 |
99.470 |
99.510 |
+0.040 |
133,990 |
931,169 |
-10,998 |
Mar10 |
090827 |
99.210 |
99.255 |
99.185 |
99.245 |
+0.045 |
159,192 |
959,741 |
-8,176 |
Jun10 |
090827 |
98.815 |
98.860 |
98.765 |
98.840 |
+0.040 |
155,026 |
679,667 |
-6,481 |
Sep10 |
090827 |
98.380 |
98.430 |
98.320 |
98.400 |
+0.030 |
203,358 |
649,557 |
-3,918 |
Dec10 |
090827 |
97.965 |
98.015 |
97.900 |
97.975 |
+0.025 |
164,085 |
724,932 |
+11,180 |
Mar11 |
090827 |
97.590 |
97.655 |
97.530 |
97.600 |
+0.020 |
119,431 |
401,838 |
-634 |
Jun11 |
090827 |
97.255 |
97.310 |
97.180 |
97.250 |
+0.010 |
90,748 |
392,870 |
+1,553 |
Sep11 |
090827 |
96.960 |
97.010 |
96.880 |
96.950 |
+0.005 |
38,935 |
245,969 |
-361 |
Dec11 |
090827 |
96.690 |
96.735 |
96.600 |
96.675 |
unch |
36,327 |
178,647 |
+202 |
Mar12 |
090827 |
96.505 |
96.530 |
96.390 |
96.465 |
-0.005 |
27,310 |
143,957 |
-133 |
Jun12 |
090827 |
96.320 |
96.340 |
96.195 |
96.275 |
-0.005 |
20,582 |
124,517 |
-454 |
Sep12 |
090827 |
96.130 |
96.175 |
96.035 |
96.115 |
-0.005 |
5,696 |
68,864 |
+411 |
Dec12 |
090827 |
96.005 |
96.010 |
95.875 |
95.955 |
-0.005 |
5,503 |
60,841 |
+532 |
Mar13 |
090827 |
95.880 |
95.910 |
95.785 |
95.855 |
-0.005 |
4,462 |
62,461 |
+444 |
Jun13 |
090827 |
95.790 |
95.800 |
95.670 |
95.745 |
-0.005 |
3,062 |
31,916 |
-579 |
Sep13 |
090827 |
95.620 |
95.695 |
95.560 |
95.635 |
-0.005 |
2,078 |
39,736 |
-479 |
Dec13 |
090827 |
95.510 |
95.570 |
95.440 |
95.510 |
-0.005 |
2,566 |
28,296 |
-1,067 |
Total Volume and Open Interest |
1,269,074 |
6,840,420 |
-25,547 |
30 Day Federal Funds(CBOT) |
Aug09 |
090827 |
99.835 |
99.838 |
99.835 |
99.835 |
unch |
742 |
53,667 |
+188 |
Sep09 |
090827 |
99.825 |
99.835 |
99.825 |
99.825 |
unch |
530 |
34,073 |
+53 |
Oct09 |
090827 |
99.815 |
99.825 |
99.810 |
99.815 |
+0.005 |
662 |
35,464 |
+20 |
Nov09 |
090827 |
99.800 |
99.815 |
99.800 |
99.805 |
+0.005 |
2,163 |
50,031 |
-1 |
Dec09 |
090827 |
99.795 |
99.805 |
99.790 |
99.800 |
+0.010 |
1,051 |
41,501 |
-66 |
Jan10 |
090827 |
99.785 |
99.790 |
99.780 |
99.785 |
+0.005 |
3,778 |
37,963 |
-36 |
Total Volume and Open Interest |
16,306 |
399,885 |
+1,724 |
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 |
090827 |
99.460 |
99.465 |
99.460 |
99.465 |
-0.005 |
0 |
6,815 |
-90 |
Dec09 |
090827 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
0 |
730 |
+0 |
Mar10 |
090827 |
99.510 |
99.510 |
99.510 |
99.510 |
-0.015 |
0 |
604 |
+0 |
Jun10 |
090827 |
99.510 |
99.510 |
99.510 |
99.510 |
-0.015 |
|
|
|
Sep10 |
090827 |
99.470 |
99.470 |
99.470 |
99.470 |
-0.015 |
|
|
|
Dec10 |
090827 |
99.430 |
99.430 |
99.430 |
99.430 |
-0.015 |
|
|
|
Mar11 |
090827 |
99.345 |
99.345 |
99.345 |
99.345 |
-0.015 |
|
|
|
Jun11 |
090827 |
99.285 |
99.285 |
99.285 |
99.285 |
-0.015 |
|
|
|
Sep11 |
090827 |
99.300 |
99.300 |
99.300 |
99.300 |
+0.005 |
|
|
|
Dec11 |
090827 |
99.105 |
99.105 |
99.105 |
99.105 |
+0.005 |
|
|
|
Total Volume and Open Interest |
0 |
8,149 |
-90 |
3-Mth Euro-Yen(SGX) |
Sep09 |
090827 |
99.46 |
99.47 |
99.46 |
99.47 |
+0.01 |
190 |
12,943 |
-100 |
Dec09 |
090827 |
99.50 |
99.50 |
99.50 |
99.50 |
+0.00 |
0 |
3,095 |
+0 |
Mar10 |
090827 |
99.53 |
99.53 |
99.53 |
99.53 |
+0.00 |
1 |
3,290 |
+0 |
Jun10 |
090827 |
99.53 |
99.53 |
99.53 |
99.53 |
+0.01 |
50 |
1,602 |
+0 |
Sep10 |
090827 |
99.49 |
99.49 |
99.49 |
99.49 |
+0.00 |
0 |
482 |
+0 |
Dec10 |
090827 |
99.44 |
99.44 |
99.44 |
99.44 |
+0.00 |
0 |
422 |
+0 |
Mar11 |
090827 |
99.36 |
99.36 |
99.36 |
99.36 |
+0.00 |
0 |
412 |
+0 |
Jun11 |
090827 |
99.30 |
99.30 |
99.30 |
99.30 |
+0.01 |
0 |
52 |
+0 |
Total Volume and Open Interest |
241 |
23,821 |
-100 |
Japanese Gov't Bonds(SGX) |
Sep09 |
090827 |
138.90 |
139.15 |
138.85 |
139.03 |
+0.13 |
|
|
|
Dec09 |
090827 |
138.74 |
138.74 |
138.74 |
138.74 |
+0.15 |
13 |
14 |
-4 |
Mar10 |
090827 |
138.51 |
138.51 |
138.51 |
138.51 |
+0.15 |
|
|
|
Total Volume and Open Interest |
2,119 |
14,441 |
-632 |
Euro-Bund(EUREX) |
Sep09 |
090827 |
122.84 |
122.94 |
122.40 |
122.70 |
-0.11 |
697,811 |
774,517 |
-25,083 |
Dec09 |
090827 |
121.43 |
121.50 |
120.99 |
121.28 |
-0.11 |
23,579 |
50,701 |
+11,745 |
Mar10 |
090827 |
121.00 |
121.01 |
120.97 |
120.97 |
-0.08 |
1 |
19 |
-1 |
Total Volume and Open Interest |
721,391 |
825,237 |
-13,339 |
Euro-Bobl(EUREX) |
Sep09 |
090827 |
116.34 |
116.38 |
116.11 |
116.30 |
unch |
367,970 |
574,670 |
-17,415 |
Dec09 |
090827 |
114.92 |
114.95 |
114.70 |
114.86 |
-0.02 |
7,120 |
35,329 |
+3,687 |
Mar10 |
090827 |
114.77 |
114.77 |
114.77 |
114.77 |
unch |
|
|
|
Total Volume and Open Interest |
375,090 |
609,999 |
-13,728 |
3-Mth Euribor(EUREX) |
Sep09 |
090827 |
99.190 |
99.210 |
99.190 |
99.210 |
+0.015 |
501 |
17,915 |
+14 |
Dec09 |
090827 |
99.100 |
99.125 |
99.100 |
99.115 |
+0.020 |
44 |
6,084 |
-5 |
Mar10 |
090827 |
98.895 |
98.895 |
98.895 |
98.895 |
+0.010 |
23 |
2,747 |
+0 |
Total Volume and Open Interest |
640 |
34,267 |
+7 |
Long Gilt(LIFFE) |
Sep09 |
090827 |
120~07 |
120~11 |
119~24 |
120~03 |
-0~04 |
154,839 |
86,825 |
-41,187 |
Dec09 |
090827 |
118~20 |
118~24 |
118~04 |
118~15 |
-0~04 |
114,302 |
224,237 |
+56,582 |
Total Volume and Open Interest |
269,141 |
311,062 |
+15,395 |
3-Mth Short Sterling(LIFFE) |
Sep09 |
090827 |
99.41 |
99.42 |
99.40 |
99.41 |
unch |
47,918 |
306,880 |
-367 |
Dec09 |
090827 |
99.27 |
99.29 |
99.25 |
99.27 |
unch |
71,149 |
315,160 |
+4,371 |
Mar10 |
090827 |
98.92 |
98.95 |
98.88 |
98.92 |
unch |
78,073 |
341,409 |
+2,014 |
Jun10 |
090827 |
98.44 |
98.47 |
98.40 |
98.44 |
+0.01 |
80,294 |
304,875 |
+10,035 |
Sep10 |
090827 |
97.95 |
97.97 |
97.89 |
97.94 |
+0.03 |
65,907 |
260,899 |
+49 |
Dec10 |
090827 |
97.45 |
97.48 |
97.39 |
97.45 |
+0.04 |
62,211 |
303,980 |
-2,734 |
Total Volume and Open Interest |
495,371 |
2,343,098 |
+12,056 |
3-Mth Euribor(LIFFE) |
Sep09 |
090827 |
99.195 |
99.235 |
99.185 |
99.210 |
+0.015 |
42,425 |
622,633 |
-6,164 |
Dec09 |
090827 |
99.100 |
99.140 |
99.095 |
99.115 |
+0.020 |
66,443 |
539,502 |
+1,952 |
Mar10 |
090827 |
98.890 |
98.915 |
98.875 |
98.895 |
+0.010 |
72,217 |
454,324 |
+7,446 |
Total Volume and Open Interest |
541,203 |
3,135,843 |
+32,160 |
3-Mth Aus T-Bills(SFE) |
Sep09 |
090827 |
96.66 |
96.67 |
96.64 |
96.65 |
unch |
8,394 |
193,574 |
-1,491 |
Dec09 |
090827 |
96.17 |
96.23 |
96.16 |
96.20 |
+0.03 |
21,470 |
291,419 |
+3,019 |
Mar10 |
090827 |
95.62 |
95.68 |
95.61 |
95.64 |
+0.03 |
8,286 |
159,805 |
+248 |
Jun10 |
090827 |
95.16 |
95.21 |
95.14 |
95.17 |
+0.02 |
6,627 |
92,137 |
+28 |
Sep10 |
090827 |
94.79 |
94.86 |
94.79 |
94.82 |
+0.03 |
3,724 |
63,678 |
+893 |
Dec10 |
090827 |
94.59 |
94.63 |
94.58 |
94.60 |
+0.04 |
1,284 |
43,507 |
+232 |
Mar11 |
090827 |
94.43 |
94.47 |
94.42 |
94.44 |
+0.06 |
644 |
20,422 |
+67 |
Jun11 |
090827 |
94.32 |
94.32 |
94.29 |
94.30 |
+0.05 |
798 |
16,720 |
+190 |
Sep11 |
090827 |
94.19 |
94.19 |
94.17 |
94.17 |
+0.04 |
35 |
5,579 |
+26 |
Dec11 |
090827 |
94.06 |
94.06 |
94.06 |
94.06 |
+0.05 |
0 |
1,791 |
-50 |
Total Volume and Open Interest |
51,262 |
890,412 |
+3,107 |
10-Year Aus T-Bonds(SFE) |
Sep09 |
090827 |
94.66 |
94.73 |
94.64 |
94.72 |
+0.07 |
25,310 |
390,162 |
-1,973 |
Dec09 |
090827 |
94.69 |
94.69 |
94.69 |
94.69 |
+0.07 |
0 |
7 |
+0 |
Total Volume and Open Interest |
25,310 |
390,169 |
-1,973 |
3-Year Aus T-Bonds(SFE) |
Sep09 |
090827 |
95.09 |
95.19 |
95.08 |
95.17 |
+0.08 |
80,362 |
787,415 |
+3,468 |
Dec09 |
090827 |
95.12 |
95.12 |
95.12 |
95.12 |
+0.08 |
|
|
|
Total Volume and Open Interest |
80,362 |
787,415 |
+3,468 |
Gold(CMX) |
Aug09 |
090827 |
944.2 |
949.4 |
942.9 |
945.5 |
+1.2 |
128 |
39 |
-117 |
Oct09 |
090827 |
945.5 |
950.8 |
941.5 |
946.0 |
+1.5 |
3,489 |
21,329 |
-145 |
Dec09 |
090827 |
946.9 |
952.3 |
942.6 |
947.3 |
+1.5 |
68,602 |
248,234 |
-5,382 |
Feb10 |
090827 |
946.3 |
953.0 |
944.4 |
948.6 |
+1.5 |
417 |
19,933 |
-127 |
Apr10 |
090827 |
951.3 |
954.4 |
945.5 |
949.9 |
+1.6 |
245 |
19,734 |
-4 |
Jun10 |
090827 |
949.1 |
951.4 |
948.8 |
951.3 |
+1.6 |
122 |
11,565 |
+61 |
Aug10 |
090827 |
951.2 |
956.5 |
951.2 |
953.0 |
+1.7 |
310 |
7,695 |
+80 |
Oct10 |
090827 |
954.8 |
954.8 |
954.8 |
954.8 |
+1.6 |
0 |
3,616 |
+0 |
Dec10 |
090827 |
955.5 |
960.5 |
955.5 |
957.0 |
+1.4 |
371 |
10,948 |
-105 |
Feb11 |
090827 |
959.9 |
959.9 |
959.9 |
959.9 |
+1.4 |
0 |
1,012 |
+0 |
Apr11 |
090827 |
963.1 |
963.1 |
963.1 |
963.1 |
+1.4 |
0 |
447 |
+0 |
Jun11 |
090827 |
966.6 |
966.6 |
966.6 |
966.6 |
+1.4 |
0 |
7,822 |
+0 |
Total Volume and Open Interest |
74,737 |
373,944 |
-5,685 |
Silver(CMX) |
Sep09 |
090827 |
1434.0 |
1435.0 |
1404.5 |
1422.0 |
-3.5 |
32,197 |
12,750 |
-8,208 |
Dec09 |
090827 |
1437.5 |
1438.0 |
1408.0 |
1425.1 |
-3.7 |
21,316 |
63,246 |
+7,359 |
Mar10 |
090827 |
1430.0 |
1438.0 |
1415.5 |
1428.3 |
-3.6 |
335 |
6,467 |
-42 |
May10 |
090827 |
1429.0 |
1439.0 |
1429.0 |
1430.4 |
-3.6 |
93 |
2,180 |
-31 |
Jul10 |
090827 |
1430.5 |
1432.3 |
1430.5 |
1432.3 |
-3.6 |
27 |
2,837 |
+4 |
Sep10 |
090827 |
1422.5 |
1440.5 |
1422.5 |
1434.2 |
-3.6 |
106 |
2,204 |
-78 |
Dec10 |
090827 |
1448.0 |
1448.0 |
1425.0 |
1438.4 |
-3.6 |
102 |
3,431 |
-61 |
Total Volume and Open Interest |
54,298 |
100,548 |
-991 |
Platinum(NYMEX) |
Oct09 |
090827 |
1234.5 |
1246.9 |
1228.0 |
1240.5 |
+2.1 |
1,500 |
25,474 |
+188 |
Jan10 |
090827 |
1241.9 |
1246.6 |
1241.0 |
1245.4 |
+2.1 |
53 |
1,709 |
+49 |
Apr10 |
090827 |
1252.5 |
1252.5 |
1252.5 |
1252.5 |
+2.1 |
2 |
107 |
+0 |
Total Volume and Open Interest |
1,555 |
27,290 |
+237 |
Palladium(NYMEX) |
Sep09 |
090827 |
286.25 |
289.00 |
282.50 |
285.55 |
-0.35 |
1,860 |
3,444 |
-1,517 |
Dec09 |
090827 |
288.00 |
290.25 |
283.55 |
286.75 |
-0.40 |
2,264 |
17,791 |
+1,485 |
Mar10 |
090827 |
286.80 |
290.15 |
284.95 |
288.00 |
-0.40 |
6 |
125 |
+6 |
Total Volume and Open Interest |
4,130 |
21,360 |
-26 |
Copper(CMX) |
Sep09 |
090827 |
286.55 |
287.95 |
281.90 |
284.85 |
-0.85 |
21,325 |
12,579 |
-3,668 |
Dec09 |
090827 |
289.00 |
290.15 |
284.25 |
287.20 |
-0.50 |
12,477 |
86,327 |
+3,264 |
Mar10 |
090827 |
289.55 |
290.20 |
285.45 |
287.55 |
-0.35 |
491 |
8,418 |
+283 |
May10 |
090827 |
287.75 |
287.75 |
287.05 |
287.40 |
-0.25 |
63 |
1,393 |
+13 |
Jul10 |
090827 |
286.80 |
286.80 |
286.80 |
286.80 |
-0.25 |
12 |
1,432 |
+4 |
Total Volume and Open Interest |
35,846 |
118,467 |
+13 |
DJIA Index(CBOT) |
Sep09 |
090827 |
9522 |
9595 |
9445 |
9567 |
+41 |
408 |
9,707 |
-25 |
Dec09 |
090827 |
9399 |
9508 |
9399 |
9508 |
+41 |
1 |
1,022 |
+1 |
Mar10 |
090827 |
9455 |
9455 |
9414 |
9455 |
+41 |
2 |
2 |
+0 |
Jun10 |
090827 |
9407 |
9407 |
9366 |
9407 |
+41 |
|
|
|
Total Volume and Open Interest |
411 |
10,731 |
-24 |
E-mini DJIA Index(CBOT) |
Sep09 |
090827 |
9522 |
9598 |
9443 |
9567 |
+41 |
139,458 |
67,626 |
+1,016 |
Dec09 |
090827 |
9499 |
9529 |
9392 |
9508 |
+41 |
968 |
1,762 |
+306 |
Mar10 |
090827 |
9387 |
9455 |
9387 |
9455 |
+41 |
1 |
32 |
+0 |
Jun10 |
090827 |
9407 |
9407 |
9407 |
9407 |
+41 |
|
|
|
Total Volume and Open Interest |
140,427 |
69,420 |
+1,322 |
S & P 500(CME) |
Sep09 |
090827 |
1026.50 |
1032.50 |
1015.00 |
1029.30 |
+2.50 |
16,630 |
374,118 |
-1,171 |
Dec09 |
090827 |
1014.00 |
1028.30 |
1011.00 |
1024.80 |
+2.50 |
3,216 |
19,198 |
+2,693 |
Mar10 |
090827 |
1020.60 |
1024.10 |
1007.10 |
1020.60 |
+2.50 |
130 |
4,360 |
+30 |
Jun10 |
090827 |
1017.60 |
1021.10 |
1004.10 |
1017.60 |
+2.50 |
0 |
179 |
+0 |
Total Volume and Open Interest |
19,976 |
397,860 |
+1,552 |
S & P 500 E-Mini(Globex) |
Sep09 |
090827 |
1026.25 |
1032.75 |
1014.75 |
1029.25 |
+2.50 |
1,886,346 |
2,601,835 |
+6,279 |
Dec09 |
090827 |
1021.25 |
1028.25 |
1010.50 |
1024.75 |
+2.50 |
7,774 |
59,618 |
+5,018 |
Total Volume and Open Interest |
1,894,122 |
2,661,501 |
+11,297 |
NASDAQ 100(CME) |
Sep09 |
090827 |
1636.30 |
1644.00 |
1610.00 |
1639.00 |
+2.50 |
1,697 |
23,220 |
-3 |
Dec09 |
090827 |
1636.50 |
1637.00 |
1636.50 |
1636.50 |
+2.50 |
0 |
29 |
+0 |
Mar10 |
090827 |
1635.50 |
1636.00 |
1635.50 |
1635.50 |
+2.50 |
|
|
|
Total Volume and Open Interest |
1,697 |
23,249 |
-3 |
NASDAQ 100 E-Mini(Globex) |
Sep09 |
090827 |
1637.30 |
1643.50 |
1610.50 |
1639.00 |
+2.50 |
262,334 |
321,518 |
-2,689 |
Dec09 |
090827 |
1634.50 |
1640.50 |
1608.30 |
1636.50 |
+2.50 |
3,454 |
10,430 |
+3,162 |
Total Volume and Open Interest |
265,788 |
331,961 |
+473 |
S & P Midcap 400(CME) |
Sep09 |
090827 |
658.00 |
663.00 |
647.00 |
660.70 |
+1.70 |
36 |
2,926 |
-169 |
Dec09 |
090827 |
658.70 |
659.00 |
658.70 |
658.70 |
+1.70 |
|
|
|
Mar10 |
090827 |
656.70 |
657.00 |
656.70 |
656.70 |
+1.70 |
|
|
|
Total Volume and Open Interest |
36 |
2,926 |
-169 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep09 |
090827 |
10655 |
10655 |
10460 |
10570 |
-70 |
7,554 |
39,210 |
+123 |
Dec09 |
090827 |
10620 |
10685 |
10580 |
10620 |
-70 |
0 |
2 |
+0 |
Total Volume and Open Interest |
7,554 |
39,212 |
+123 |
Nikkei 225(SGX) |
Sep09 |
090827 |
10640 |
10660 |
10395 |
10520 |
-120 |
102,620 |
244,713 |
+6,448 |
Dec09 |
090827 |
10580 |
10580 |
10400 |
10480 |
-120 |
79 |
3,262 |
+80 |
Mar10 |
090827 |
10500 |
10500 |
10500 |
10500 |
-120 |
60 |
135 |
+0 |
Total Volume and Open Interest |
102,759 |
249,289 |
+6,528 |
CAC 40(EURONEXT) |
Sep09 |
090827 |
3659.5 |
3687.0 |
3627.0 |
3644.5 |
-19.0 |
101,227 |
376,224 |
+9,091 |
Oct09 |
090827 |
3662.0 |
3676.0 |
3642.0 |
3644.5 |
-19.0 |
15 |
799 |
-27 |
Nov09 |
090827 |
3628.5 |
3628.5 |
3628.5 |
3628.5 |
-19.0 |
|
|
|
Total Volume and Open Interest |
101,274 |
379,619 |
+9,068 |
Hang Seng Index(HKFE) |
Aug09 |
090827 |
20267 |
20344 |
20136 |
20285 |
-155 |
96,549 |
53,136 |
-20,422 |
Sep09 |
090827 |
20143 |
20253 |
20043 |
20191 |
-164 |
41,278 |
60,251 |
+28,069 |
Total Volume and Open Interest |
137,986 |
115,804 |
+7,731 |
DAX(EUREX) |
Sep09 |
090827 |
5514.0 |
5543.5 |
5432.0 |
5472.0 |
-55.5 |
124,451 |
153,618 |
-4,837 |
Dec09 |
090827 |
5514.0 |
5540.5 |
5435.5 |
5474.5 |
-55.5 |
409 |
20,238 |
+279 |
Mar10 |
090827 |
5522.0 |
5546.5 |
5453.5 |
5480.0 |
-56.0 |
102 |
1,730 |
-11 |
Total Volume and Open Interest |
124,962 |
175,586 |
-4,569 |
FT-SE 100(EURONEXT) |
Sep09 |
090827 |
4875.00 |
4917.00 |
4849.00 |
4869.00 |
-18.00 |
89,883 |
625,174 |
+643 |
Dec09 |
090827 |
4866.00 |
4883.00 |
4825.50 |
4836.50 |
-18.50 |
89 |
5,482 |
+56 |
Mar10 |
090827 |
4810.00 |
4813.50 |
4787.00 |
4799.00 |
-18.00 |
4 |
1,128 |
+0 |
Total Volume and Open Interest |
89,976 |
631,969 |
+699 |
SPI 200(SFE) |
Sep09 |
090827 |
4432.0 |
4452.0 |
4405.0 |
4449.0 |
+18.0 |
30,023 |
233,972 |
+1,712 |
Dec09 |
090827 |
4430.0 |
4459.0 |
4424.0 |
4459.0 |
+19.0 |
123 |
4,271 |
-130 |
Mar10 |
090827 |
4442.0 |
4442.0 |
4442.0 |
4442.0 |
+19.0 |
0 |
4,373 |
-1 |
Total Volume and Open Interest |
30,317 |
243,848 |
+1,716 |
GSCI(CME) |
Sep09 |
090827 |
454.50 |
466.50 |
454.00 |
466.35 |
+4.85 |
339 |
17,697 |
-19 |
Oct09 |
090827 |
473.50 |
473.50 |
463.00 |
473.50 |
+5.00 |
1 |
3 |
+1 |
Nov09 |
090827 |
480.50 |
480.50 |
470.50 |
480.50 |
+5.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
340 |
17,701 |
-18 |
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. |
|
|