|
MRCI's End of Day Prices |
Daily Futures Price Listing Wed September 02, 2009 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep09 |
090902 |
1014.75 |
1022.50 |
1002.00 |
1009.25 |
-4.75 |
1,860 |
1,958 |
-606 |
Nov09 |
090902 |
955.00 |
959.00 |
942.50 |
951.00 |
-4.50 |
90,491 |
247,399 |
+273 |
Jan10 |
090902 |
959.75 |
961.50 |
948.00 |
954.25 |
-5.25 |
15,227 |
62,891 |
+1,396 |
Mar10 |
090902 |
953.25 |
960.25 |
948.50 |
954.00 |
-5.25 |
4,352 |
25,820 |
-303 |
May10 |
090902 |
951.00 |
956.00 |
942.75 |
951.50 |
-4.00 |
5,184 |
20,524 |
+32 |
Jul10 |
090902 |
954.00 |
960.00 |
947.00 |
955.00 |
-3.50 |
4,935 |
22,272 |
+190 |
Aug10 |
090902 |
951.25 |
952.00 |
948.50 |
948.50 |
-3.50 |
19 |
166 |
+5 |
Sep10 |
090902 |
924.00 |
931.00 |
924.00 |
924.00 |
-7.00 |
15 |
78 |
-1 |
Nov10 |
090902 |
910.00 |
916.50 |
902.25 |
906.00 |
-7.00 |
2,303 |
22,676 |
+155 |
Jan11 |
090902 |
912.50 |
917.00 |
910.25 |
910.25 |
-6.75 |
1 |
52 |
-1 |
Mar11 |
090902 |
913.00 |
919.00 |
913.00 |
913.00 |
-6.00 |
0 |
37 |
+0 |
May11 |
090902 |
914.00 |
920.00 |
914.00 |
914.00 |
-6.00 |
0 |
2 |
+0 |
Jul11 |
090902 |
917.00 |
922.00 |
917.00 |
917.00 |
-5.00 |
5 |
12 |
+4 |
Aug11 |
090902 |
913.00 |
918.00 |
913.00 |
913.00 |
-5.00 |
|
|
|
Total Volume and Open Interest |
124,629 |
404,870 |
+1,379 |
Soybean Meal(CBOT) |
Sep09 |
090902 |
351.70 |
355.00 |
342.00 |
348.50 |
-3.20 |
3,448 |
7,970 |
-1,100 |
Oct09 |
090902 |
296.70 |
301.00 |
292.30 |
300.30 |
+3.60 |
11,562 |
35,010 |
-111 |
Dec09 |
090902 |
288.60 |
293.00 |
284.80 |
292.50 |
+3.80 |
29,466 |
74,165 |
-761 |
Jan10 |
090902 |
286.90 |
290.50 |
283.10 |
290.50 |
+3.60 |
1,485 |
9,809 |
+145 |
Mar10 |
090902 |
285.30 |
288.50 |
281.60 |
288.50 |
+3.20 |
1,296 |
9,669 |
+134 |
May10 |
090902 |
282.50 |
285.90 |
279.60 |
285.90 |
+3.40 |
1,452 |
10,000 |
-48 |
Jul10 |
090902 |
283.50 |
286.90 |
281.10 |
286.90 |
+3.40 |
1,179 |
4,913 |
+22 |
Aug10 |
090902 |
282.50 |
285.90 |
282.00 |
285.90 |
+3.40 |
293 |
1,171 |
-69 |
Sep10 |
090902 |
279.00 |
280.50 |
277.00 |
280.50 |
+3.50 |
130 |
1,045 |
+41 |
Oct10 |
090902 |
267.00 |
268.40 |
265.50 |
268.40 |
+2.90 |
68 |
716 |
+33 |
Total Volume and Open Interest |
50,586 |
157,427 |
-1,618 |
Soybean Oil(CBOT) |
Sep09 |
090902 |
34.53 |
34.53 |
34.05 |
34.12 |
-0.41 |
13,579 |
7,113 |
-1,832 |
Oct09 |
090902 |
35.00 |
35.00 |
34.20 |
34.30 |
-0.40 |
10,973 |
41,593 |
-852 |
Dec09 |
090902 |
35.28 |
35.38 |
34.55 |
34.70 |
-0.40 |
41,327 |
122,380 |
+1,534 |
Jan10 |
090902 |
35.41 |
35.51 |
34.95 |
35.11 |
-0.40 |
3,203 |
23,331 |
+240 |
Mar10 |
090902 |
35.61 |
35.64 |
35.20 |
35.34 |
-0.39 |
3,302 |
10,317 |
+229 |
May10 |
090902 |
35.77 |
35.82 |
35.33 |
35.49 |
-0.37 |
784 |
8,030 |
-8 |
Jul10 |
090902 |
36.00 |
36.00 |
35.55 |
35.61 |
-0.37 |
900 |
6,381 |
+237 |
Aug10 |
090902 |
36.04 |
36.08 |
35.71 |
35.71 |
-0.37 |
42 |
641 |
+19 |
Sep10 |
090902 |
36.04 |
36.18 |
35.77 |
35.81 |
-0.37 |
24 |
368 |
+10 |
Oct10 |
090902 |
36.09 |
36.23 |
35.86 |
35.86 |
-0.37 |
1 |
368 |
+1 |
Total Volume and Open Interest |
74,510 |
229,002 |
-213 |
Canola(WCE) |
Nov09 |
090902 |
413.5 |
415.3 |
407.4 |
408.6 |
-5.6 |
12,930 |
79,063 |
-1,112 |
Jan10 |
090902 |
419.0 |
419.0 |
412.0 |
413.2 |
-5.8 |
2,313 |
19,191 |
+1,210 |
Mar10 |
090902 |
417.5 |
418.0 |
414.7 |
415.2 |
-6.0 |
27 |
2,206 |
+3 |
May10 |
090902 |
420.0 |
420.0 |
420.0 |
420.0 |
-6.0 |
0 |
561 |
+0 |
Jul10 |
090902 |
424.5 |
424.5 |
424.5 |
424.5 |
-6.5 |
0 |
733 |
+0 |
Total Volume and Open Interest |
15,270 |
101,880 |
+101 |
Corn(CBOT) |
Sep09 |
090902 |
312.50 |
313.50 |
309.50 |
313.25 |
+1.00 |
30,264 |
15,805 |
-6,286 |
Dec09 |
090902 |
319.00 |
319.50 |
315.50 |
319.25 |
unch |
125,281 |
528,176 |
+3,321 |
Mar10 |
090902 |
332.00 |
332.50 |
328.75 |
332.50 |
unch |
17,803 |
119,758 |
+2,352 |
May10 |
090902 |
340.75 |
341.50 |
338.00 |
341.50 |
unch |
4,611 |
26,204 |
+706 |
Jul10 |
090902 |
349.75 |
350.00 |
346.50 |
349.75 |
-0.25 |
6,969 |
61,953 |
+864 |
Sep10 |
090902 |
357.25 |
358.25 |
355.00 |
358.00 |
-0.25 |
1,144 |
10,965 |
+317 |
Dec10 |
090902 |
367.50 |
368.00 |
364.50 |
367.50 |
unch |
4,231 |
61,859 |
+514 |
Mar11 |
090902 |
377.00 |
379.75 |
377.00 |
379.75 |
unch |
129 |
1,758 |
-75 |
May11 |
090902 |
386.75 |
386.75 |
386.75 |
386.75 |
unch |
84 |
186 |
+48 |
Jul11 |
090902 |
390.00 |
393.00 |
390.00 |
393.00 |
unch |
38 |
1,053 |
-2 |
Total Volume and Open Interest |
190,726 |
833,985 |
+1,720 |
Wheat(CBOT) |
Sep09 |
090902 |
457.00 |
460.75 |
454.75 |
457.00 |
-2.25 |
10,015 |
5,631 |
-1,419 |
Dec09 |
090902 |
486.25 |
490.00 |
482.75 |
485.75 |
-1.50 |
39,574 |
201,898 |
+3,426 |
Mar10 |
090902 |
505.00 |
509.00 |
502.50 |
505.25 |
-1.50 |
11,022 |
38,754 |
+752 |
May10 |
090902 |
519.25 |
521.75 |
516.25 |
518.00 |
-1.50 |
504 |
5,649 |
+136 |
Jul10 |
090902 |
531.50 |
534.50 |
529.00 |
530.50 |
-1.50 |
2,143 |
45,659 |
-596 |
Sep10 |
090902 |
544.25 |
548.50 |
544.25 |
545.50 |
-1.75 |
60 |
526 |
-7 |
Total Volume and Open Interest |
64,389 |
311,581 |
+2,895 |
Wheat(KCBT) |
Sep09 |
090902 |
493.00 |
495.75 |
491.00 |
491.25 |
-3.00 |
1,571 |
524 |
-978 |
Dec09 |
090902 |
509.00 |
513.00 |
506.00 |
507.00 |
-3.25 |
7,478 |
63,168 |
-776 |
Mar10 |
090902 |
524.00 |
527.75 |
522.25 |
522.50 |
-3.75 |
1,212 |
12,972 |
+85 |
May10 |
090902 |
533.50 |
548.00 |
533.50 |
534.00 |
-3.50 |
198 |
2,529 |
+72 |
Jul10 |
090902 |
546.00 |
549.75 |
538.00 |
545.00 |
-3.50 |
543 |
11,560 |
-142 |
Sep10 |
090902 |
556.25 |
559.75 |
556.00 |
556.00 |
-3.50 |
65 |
712 |
+29 |
Total Volume and Open Interest |
11,491 |
99,440 |
-1,554 |
Wheat(MGE) |
Sep09 |
090902 |
502.00 |
502.00 |
499.00 |
499.50 |
-4.50 |
423 |
149 |
-186 |
Dec09 |
090902 |
520.25 |
522.00 |
514.50 |
516.25 |
-5.50 |
4,284 |
20,277 |
+572 |
Mar10 |
090902 |
539.50 |
540.00 |
533.25 |
534.50 |
-5.25 |
1,227 |
8,227 |
+240 |
May10 |
090902 |
550.50 |
552.25 |
545.25 |
545.50 |
-5.75 |
769 |
2,110 |
+85 |
Jul10 |
090902 |
558.50 |
563.50 |
557.50 |
558.00 |
-4.25 |
1,130 |
6,153 |
+137 |
Total Volume and Open Interest |
9,593 |
39,674 |
+1,506 |
Oats(CBOT) |
Sep09 |
090902 |
204.25 |
204.25 |
201.50 |
201.50 |
-1.75 |
7 |
10 |
-47 |
Dec09 |
090902 |
215.75 |
217.25 |
212.00 |
214.00 |
-1.50 |
957 |
11,159 |
-8 |
Mar10 |
090902 |
225.25 |
228.25 |
224.75 |
226.75 |
-1.50 |
43 |
1,846 |
+5 |
May10 |
090902 |
235.50 |
237.00 |
235.50 |
235.50 |
-1.50 |
0 |
8 |
+0 |
Total Volume and Open Interest |
1,007 |
13,027 |
-50 |
Rough Rice(CBOT) |
Sep09 |
090902 |
13.66 |
13.66 |
13.62 |
13.62 |
-0.09 |
278 |
656 |
-245 |
Nov09 |
090902 |
13.91 |
13.96 |
13.77 |
13.85 |
-0.07 |
935 |
7,688 |
-29 |
Jan10 |
090902 |
14.15 |
14.15 |
14.03 |
14.08 |
-0.07 |
51 |
915 |
+21 |
Mar10 |
090902 |
14.27 |
14.36 |
14.23 |
14.31 |
-0.06 |
36 |
921 |
+12 |
Total Volume and Open Interest |
1,301 |
10,609 |
-240 |
Live Cattle(CME) |
Oct09 |
090902 |
86.200 |
87.135 |
85.700 |
86.785 |
+0.685 |
17,006 |
102,621 |
-1,657 |
Dec09 |
090902 |
86.500 |
87.035 |
85.700 |
86.800 |
+0.370 |
14,671 |
75,675 |
+1,155 |
Feb10 |
090902 |
87.150 |
87.730 |
86.450 |
87.535 |
+0.385 |
5,308 |
31,125 |
+922 |
Apr10 |
090902 |
89.150 |
89.700 |
88.680 |
89.450 |
+0.270 |
3,431 |
23,799 |
+1,628 |
Jun10 |
090902 |
85.700 |
85.830 |
85.100 |
85.650 |
-0.030 |
233 |
7,774 |
-39 |
Aug10 |
090902 |
86.300 |
86.300 |
85.800 |
86.300 |
-0.100 |
15 |
1,584 |
+5 |
Total Volume and Open Interest |
40,918 |
244,350 |
+2,172 |
Feeder Cattle(CME) |
Sep09 |
090902 |
97.135 |
98.700 |
96.830 |
98.600 |
+1.600 |
597 |
3,943 |
-184 |
Oct09 |
090902 |
96.830 |
98.700 |
96.635 |
98.500 |
+1.700 |
2,274 |
11,494 |
+418 |
Nov09 |
090902 |
97.500 |
99.300 |
97.330 |
99.150 |
+1.600 |
1,757 |
6,664 |
+763 |
Jan10 |
090902 |
98.600 |
100.430 |
98.600 |
100.400 |
+1.500 |
388 |
1,892 |
+160 |
Mar10 |
090902 |
99.200 |
100.500 |
99.050 |
100.500 |
+1.400 |
108 |
822 |
+63 |
Apr10 |
090902 |
100.350 |
101.500 |
100.300 |
101.500 |
+1.100 |
12 |
222 |
+2 |
May10 |
090902 |
101.100 |
102.150 |
101.000 |
102.135 |
+0.735 |
66 |
457 |
+59 |
Total Volume and Open Interest |
5,205 |
25,497 |
+1,283 |
Lean Hogs(CME) |
Oct09 |
090902 |
49.050 |
49.485 |
48.285 |
48.830 |
-0.670 |
12,537 |
52,728 |
+884 |
Dec09 |
090902 |
46.850 |
47.330 |
46.300 |
46.850 |
-0.635 |
12,196 |
50,026 |
+1,418 |
Feb10 |
090902 |
53.800 |
54.200 |
53.250 |
53.600 |
-0.800 |
4,676 |
22,610 |
+646 |
Apr10 |
090902 |
58.700 |
59.330 |
58.535 |
59.050 |
-0.280 |
1,513 |
8,961 |
+275 |
May10 |
090902 |
64.600 |
65.000 |
64.450 |
65.000 |
-0.150 |
84 |
760 |
+36 |
Jun10 |
090902 |
68.500 |
69.000 |
68.400 |
68.500 |
-0.580 |
772 |
4,928 |
+241 |
Jul10 |
090902 |
68.100 |
68.600 |
68.050 |
68.600 |
-0.150 |
53 |
966 |
+19 |
Aug10 |
090902 |
66.500 |
66.600 |
66.400 |
66.600 |
-0.300 |
109 |
720 |
+48 |
Total Volume and Open Interest |
31,949 |
141,871 |
+3,571 |
Class III Milk(CME) |
Sep09 |
090902 |
12.23 |
12.32 |
12.18 |
12.19 |
-0.06 |
105 |
3,740 |
+28 |
Oct09 |
090902 |
12.31 |
12.46 |
12.23 |
12.35 |
+0.03 |
148 |
3,861 |
+45 |
Nov09 |
090902 |
12.80 |
13.04 |
12.77 |
13.00 |
+0.17 |
117 |
3,685 |
-7 |
Dec09 |
090902 |
13.01 |
13.30 |
12.99 |
13.15 |
+0.15 |
79 |
3,634 |
+20 |
Jan10 |
090902 |
13.41 |
13.71 |
13.30 |
13.55 |
+0.20 |
67 |
1,413 |
-21 |
Total Volume and Open Interest |
971 |
26,563 |
+168 |
Cocoa(ICE) |
Sep09 |
090902 |
2837 |
2923 |
2837 |
2923 |
+119 |
6 |
112 |
+13 |
Dec09 |
090902 |
2822 |
2950 |
2816 |
2939 |
+117 |
6,472 |
60,337 |
-1,070 |
Mar10 |
090902 |
2885 |
2964 |
2848 |
2961 |
+112 |
2,470 |
31,307 |
+1,142 |
May10 |
090902 |
2890 |
2974 |
2865 |
2970 |
+110 |
338 |
8,057 |
+173 |
Jul10 |
090902 |
2978 |
2978 |
2978 |
2978 |
+110 |
13 |
3,591 |
-2 |
Sep10 |
090902 |
2980 |
2980 |
2980 |
2980 |
+110 |
3 |
3,000 |
-3 |
Dec10 |
090902 |
2988 |
2988 |
2988 |
2988 |
+110 |
0 |
1,832 |
+0 |
Total Volume and Open Interest |
9,302 |
113,879 |
+253 |
Coffee "C"(ICE) |
Sep09 |
090902 |
119.20 |
120.70 |
119.20 |
120.40 |
+1.20 |
12 |
96 |
-13 |
Dec09 |
090902 |
120.00 |
122.10 |
119.90 |
121.15 |
+1.05 |
9,010 |
65,837 |
+63 |
Mar10 |
090902 |
123.00 |
124.75 |
122.80 |
124.05 |
+1.00 |
1,259 |
16,144 |
+226 |
May10 |
090902 |
124.80 |
126.00 |
124.75 |
126.00 |
+1.00 |
352 |
6,681 |
+70 |
Jul10 |
090902 |
126.90 |
127.90 |
126.90 |
127.90 |
+1.05 |
193 |
2,090 |
+86 |
Sep10 |
090902 |
128.75 |
129.75 |
128.75 |
129.75 |
+1.05 |
8 |
2,134 |
+0 |
Total Volume and Open Interest |
10,896 |
94,776 |
+468 |
Orange Juice(ICE) |
Sep09 |
090902 |
92.35 |
92.55 |
91.25 |
91.55 |
unch |
105 |
159 |
-98 |
Nov09 |
090902 |
94.50 |
95.00 |
93.55 |
94.00 |
-0.40 |
1,343 |
23,339 |
-146 |
Jan10 |
090902 |
97.90 |
97.90 |
97.00 |
97.45 |
-0.35 |
306 |
1,842 |
+134 |
Mar10 |
090902 |
100.70 |
100.70 |
100.70 |
100.70 |
-0.35 |
15 |
2,552 |
+5 |
May10 |
090902 |
103.65 |
103.65 |
103.65 |
103.65 |
-0.30 |
11 |
370 |
-2 |
Jul10 |
090902 |
105.65 |
105.65 |
105.65 |
105.65 |
-0.10 |
0 |
58 |
+0 |
Total Volume and Open Interest |
1,780 |
28,501 |
-107 |
Sugar #11(ICE) |
Oct09 |
090902 |
24.29 |
24.41 |
23.42 |
23.68 |
-0.56 |
76,540 |
281,069 |
+886 |
Mar10 |
090902 |
25.60 |
25.74 |
24.73 |
25.01 |
-0.58 |
52,969 |
251,090 |
+910 |
May10 |
090902 |
23.95 |
24.05 |
23.27 |
23.51 |
-0.49 |
7,772 |
49,808 |
+58 |
Jul10 |
090902 |
22.34 |
22.37 |
21.69 |
21.84 |
-0.45 |
5,885 |
111,267 |
-402 |
Oct10 |
090902 |
21.23 |
21.35 |
20.63 |
20.86 |
-0.43 |
3,457 |
75,573 |
-716 |
Total Volume and Open Interest |
148,680 |
864,670 |
+1,321 |
London Cocoa(LCE) |
Sep09 |
090902 |
1831 |
1890 |
1831 |
1890 |
+66 |
1,143 |
35,895 |
-1,506 |
Dec09 |
090902 |
1854 |
1915 |
1844 |
1910 |
+62 |
7,014 |
46,992 |
-131 |
Mar10 |
090902 |
1865 |
1914 |
1845 |
1910 |
+61 |
2,328 |
33,120 |
+1,049 |
May10 |
090902 |
1863 |
1913 |
1847 |
1912 |
+64 |
1,787 |
26,563 |
+1,092 |
Jul10 |
090902 |
1848 |
1899 |
1844 |
1899 |
+60 |
13 |
7,632 |
-3 |
Sep10 |
090902 |
1842 |
1895 |
1839 |
1895 |
+61 |
9 |
3,596 |
-2 |
Dec10 |
090902 |
1868 |
1889 |
1868 |
1889 |
+58 |
0 |
714 |
+0 |
Total Volume and Open Interest |
2,203 |
156,175 |
-628 |
London Sugar(LCE) |
Oct09 |
090902 |
578.50 |
587.80 |
565.70 |
568.60 |
-13.90 |
10,271 |
25,396 |
-6,182 |
Dec09 |
090902 |
611.80 |
618.80 |
598.40 |
599.90 |
-12.60 |
6,414 |
21,349 |
+1,998 |
Mar10 |
090902 |
626.70 |
636.70 |
615.70 |
618.60 |
-11.90 |
2,397 |
18,426 |
+246 |
May10 |
090902 |
617.10 |
620.30 |
605.00 |
605.00 |
-9.50 |
573 |
6,255 |
+83 |
Aug10 |
090902 |
580.00 |
587.00 |
576.40 |
576.40 |
-6.30 |
286 |
6,015 |
+89 |
Total Volume and Open Interest |
20,085 |
81,589 |
-3,808 |
Cotton(ICE) |
Oct09 |
090902 |
56.40 |
57.21 |
55.80 |
56.89 |
+0.52 |
253 |
1,447 |
-142 |
Dec09 |
090902 |
58.30 |
59.33 |
57.82 |
58.91 |
+0.56 |
8,813 |
92,275 |
+70 |
Mar10 |
090902 |
61.37 |
61.70 |
60.71 |
61.29 |
+0.57 |
624 |
22,484 |
+111 |
May10 |
090902 |
62.68 |
62.72 |
62.48 |
62.72 |
+0.58 |
182 |
1,752 |
+152 |
Jul10 |
090902 |
63.00 |
64.00 |
63.00 |
63.98 |
+0.65 |
10 |
3,429 |
+5 |
Oct10 |
090902 |
65.46 |
65.46 |
65.46 |
65.46 |
+0.81 |
0 |
15 |
+0 |
Total Volume and Open Interest |
9,896 |
123,988 |
+199 |
Lumber(CME) |
Sep09 |
090902 |
171.1 |
172.7 |
168.1 |
169.6 |
-0.4 |
678 |
1,098 |
-834 |
Nov09 |
090902 |
177.5 |
181.3 |
177.1 |
178.3 |
-0.5 |
1,415 |
5,669 |
+237 |
Jan10 |
090902 |
199.5 |
201.3 |
196.7 |
198.4 |
+1.7 |
304 |
2,125 |
+55 |
Mar10 |
090902 |
212.9 |
214.7 |
210.0 |
213.4 |
unch |
8 |
94 |
+3 |
Total Volume and Open Interest |
2,405 |
8,999 |
-539 |
Crude Oil(NYM) |
Oct09 |
090902 |
67.70 |
68.80 |
67.05 |
68.05 |
unch |
336,835 |
243,543 |
-7,270 |
Nov09 |
090902 |
68.93 |
69.43 |
67.71 |
68.68 |
-0.04 |
65,490 |
151,910 |
+5,643 |
Dec09 |
090902 |
69.71 |
70.11 |
68.41 |
69.33 |
-0.12 |
56,141 |
168,904 |
+2,667 |
Jan10 |
090902 |
70.05 |
70.74 |
69.15 |
69.96 |
-0.17 |
10,218 |
39,099 |
-29 |
Feb10 |
090902 |
71.05 |
71.05 |
69.89 |
70.54 |
-0.22 |
5,440 |
26,261 |
-500 |
Mar10 |
090902 |
71.88 |
71.88 |
70.60 |
71.12 |
-0.27 |
4,761 |
29,423 |
+1,128 |
Apr10 |
090902 |
71.91 |
72.04 |
71.34 |
71.64 |
-0.31 |
3,338 |
14,088 |
+538 |
May10 |
090902 |
71.58 |
72.15 |
71.57 |
72.15 |
-0.36 |
2,856 |
13,199 |
+249 |
Jun10 |
090902 |
72.92 |
73.50 |
72.00 |
72.64 |
-0.41 |
6,222 |
74,677 |
+23 |
Jul10 |
090902 |
73.21 |
73.39 |
72.34 |
73.03 |
-0.44 |
955 |
30,970 |
-96 |
Aug10 |
090902 |
73.25 |
73.36 |
73.17 |
73.36 |
-0.43 |
480 |
10,929 |
+88 |
Sep10 |
090902 |
73.46 |
73.70 |
73.45 |
73.70 |
-0.41 |
674 |
19,060 |
-128 |
Oct10 |
090902 |
74.04 |
74.04 |
74.04 |
74.04 |
-0.38 |
564 |
9,503 |
+39 |
Nov10 |
090902 |
74.40 |
74.40 |
74.40 |
74.40 |
-0.34 |
620 |
10,929 |
-39 |
Dec10 |
090902 |
75.40 |
75.40 |
73.91 |
74.76 |
-0.31 |
15,033 |
96,447 |
-1,541 |
Jan11 |
090902 |
75.05 |
75.05 |
74.94 |
74.94 |
-0.30 |
1,110 |
9,423 |
+176 |
Total Volume and Open Interest |
516,974 |
1,164,511 |
+1,713 |
e-miNY Crude Oil(NYM) |
Sep09 |
090819 |
70.225 |
72.800 |
68.050 |
72.425 |
+3.225 |
6,600 |
3,899 |
-443 |
Oct09 |
090902 |
68.325 |
68.800 |
67.050 |
68.050 |
unch |
14,581 |
4,862 |
+119 |
Nov09 |
090902 |
69.000 |
69.425 |
67.750 |
68.675 |
-0.050 |
294 |
824 |
+29 |
Dec09 |
090902 |
69.825 |
69.900 |
68.500 |
69.325 |
-0.125 |
109 |
511 |
+5 |
Jan10 |
090902 |
69.950 |
69.950 |
69.950 |
69.950 |
-0.175 |
0 |
116 |
+0 |
Feb10 |
090902 |
70.550 |
70.550 |
70.550 |
70.550 |
-0.200 |
0 |
104 |
+0 |
Mar10 |
090902 |
71.125 |
71.125 |
71.125 |
71.125 |
-0.275 |
0 |
6 |
+0 |
Apr10 |
090902 |
71.650 |
71.650 |
71.650 |
71.650 |
-0.300 |
0 |
1 |
+0 |
May10 |
090902 |
72.800 |
72.800 |
72.150 |
72.150 |
-0.350 |
0 |
2 |
+0 |
Jun10 |
090902 |
72.600 |
72.950 |
71.950 |
72.650 |
-0.400 |
0 |
7 |
+0 |
Total Volume and Open Interest |
14,984 |
6,517 |
+153 |
Heating Oil(NYM) |
Oct09 |
090902 |
175.50 |
178.36 |
173.67 |
175.05 |
-0.84 |
44,732 |
64,328 |
-3,194 |
Nov09 |
090902 |
178.97 |
181.24 |
176.67 |
178.05 |
-0.87 |
12,515 |
39,548 |
+1,236 |
Dec09 |
090902 |
181.79 |
184.25 |
179.94 |
181.22 |
-0.92 |
9,960 |
47,673 |
+863 |
Jan10 |
090902 |
186.43 |
186.82 |
183.33 |
184.55 |
-0.92 |
2,802 |
24,638 |
+860 |
Feb10 |
090902 |
187.95 |
188.54 |
185.95 |
187.02 |
-0.93 |
1,624 |
16,019 |
-375 |
Mar10 |
090902 |
188.11 |
190.43 |
187.91 |
188.86 |
-0.84 |
1,739 |
14,116 |
+192 |
Apr10 |
090902 |
189.20 |
190.37 |
188.91 |
189.81 |
-0.79 |
1,934 |
8,262 |
+462 |
May10 |
090902 |
191.42 |
191.42 |
189.91 |
190.76 |
-0.74 |
2,136 |
8,864 |
-219 |
Jun10 |
090902 |
192.08 |
193.42 |
190.62 |
191.76 |
-0.64 |
1,689 |
21,096 |
+583 |
Jul10 |
090902 |
192.63 |
193.36 |
192.63 |
193.36 |
-0.64 |
260 |
5,335 |
-46 |
Aug10 |
090902 |
194.75 |
195.01 |
194.15 |
195.01 |
-0.64 |
140 |
2,269 |
+3 |
Sep10 |
090902 |
196.96 |
196.96 |
196.96 |
196.96 |
-0.69 |
167 |
5,467 |
-2 |
Total Volume and Open Interest |
82,037 |
294,792 |
+796 |
Gasoline(NYMEX) |
Oct09 |
090902 |
179.36 |
182.16 |
176.80 |
180.86 |
+2.64 |
46,543 |
83,272 |
-790 |
Nov09 |
090902 |
177.66 |
179.77 |
174.96 |
178.63 |
+1.91 |
17,002 |
39,668 |
+694 |
Dec09 |
090902 |
178.20 |
179.40 |
175.15 |
178.46 |
+1.37 |
9,934 |
32,354 |
-508 |
Jan10 |
090902 |
177.85 |
180.65 |
177.44 |
180.23 |
+1.30 |
3,785 |
16,152 |
+412 |
Feb10 |
090902 |
179.54 |
182.52 |
179.54 |
182.35 |
+1.27 |
1,567 |
4,384 |
-210 |
Mar10 |
090902 |
183.80 |
184.58 |
183.50 |
184.58 |
+1.25 |
500 |
7,183 |
+34 |
Apr10 |
090902 |
197.43 |
197.43 |
197.43 |
197.43 |
+1.25 |
355 |
5,404 |
+5 |
May10 |
090902 |
198.48 |
198.48 |
198.48 |
198.48 |
+1.20 |
295 |
3,850 |
-36 |
Jun10 |
090902 |
196.75 |
199.22 |
196.75 |
199.18 |
+1.25 |
442 |
5,379 |
+253 |
Jul10 |
090902 |
199.08 |
199.08 |
199.08 |
199.08 |
+1.20 |
1 |
1,061 |
+1 |
Total Volume and Open Interest |
80,445 |
206,627 |
-136 |
e-miNY RBOB Gasoline(NYM) |
Oct09 |
090902 |
180.86 |
180.86 |
180.86 |
180.86 |
+2.64 |
1 |
1 |
+1 |
Nov09 |
090902 |
178.63 |
178.63 |
178.63 |
178.63 |
+1.91 |
|
|
|
Dec09 |
090902 |
178.46 |
178.46 |
178.46 |
178.46 |
+1.37 |
0 |
2 |
+0 |
Jan10 |
090902 |
180.23 |
180.23 |
180.23 |
180.23 |
+1.30 |
|
|
|
Total Volume and Open Interest |
1 |
3 |
+1 |
Natural Gas(NYM) |
Oct09 |
090902 |
2.827 |
2.898 |
2.709 |
2.715 |
-0.106 |
98,952 |
175,930 |
+2,786 |
Nov09 |
090902 |
3.872 |
3.982 |
3.862 |
3.869 |
+0.001 |
30,412 |
103,105 |
+2,004 |
Dec09 |
090902 |
4.708 |
4.791 |
4.675 |
4.685 |
-0.012 |
15,721 |
55,429 |
-938 |
Jan10 |
090902 |
5.025 |
5.065 |
4.972 |
4.975 |
-0.020 |
10,998 |
62,259 |
+1,665 |
Feb10 |
090902 |
5.054 |
5.120 |
5.028 |
5.030 |
-0.029 |
2,018 |
22,882 |
-339 |
Mar10 |
090902 |
5.083 |
5.117 |
5.025 |
5.027 |
-0.038 |
3,644 |
39,763 |
+358 |
Apr10 |
090902 |
5.050 |
5.114 |
5.028 |
5.028 |
-0.042 |
2,516 |
39,992 |
+498 |
May10 |
090902 |
5.135 |
5.180 |
5.096 |
5.096 |
-0.047 |
1,032 |
21,906 |
+140 |
Jun10 |
090902 |
5.255 |
5.295 |
5.212 |
5.212 |
-0.048 |
557 |
10,302 |
-6 |
Jul10 |
090902 |
5.398 |
5.417 |
5.339 |
5.340 |
-0.048 |
285 |
10,720 |
+52 |
Aug10 |
090902 |
5.480 |
5.512 |
5.437 |
5.437 |
-0.048 |
317 |
8,538 |
+59 |
Sep10 |
090902 |
5.563 |
5.584 |
5.510 |
5.510 |
-0.048 |
262 |
8,048 |
+123 |
Oct10 |
090902 |
5.692 |
5.741 |
5.652 |
5.652 |
-0.048 |
1,367 |
20,925 |
+135 |
Nov10 |
090902 |
6.157 |
6.174 |
6.096 |
6.102 |
-0.038 |
259 |
6,325 |
-39 |
Dec10 |
090902 |
6.550 |
6.590 |
6.507 |
6.507 |
-0.038 |
90 |
13,466 |
-15 |
Jan11 |
090902 |
6.770 |
6.785 |
6.727 |
6.727 |
-0.038 |
344 |
9,283 |
+77 |
Total Volume and Open Interest |
169,718 |
720,062 |
+6,901 |
Brent Crude Oil(ICE) |
Oct09 |
090902 |
67.99 |
68.55 |
66.76 |
67.66 |
-0.07 |
147,333 |
132,405 |
-12,164 |
Nov09 |
090902 |
68.62 |
69.26 |
67.49 |
68.37 |
-0.11 |
65,425 |
101,572 |
+1,419 |
Dec09 |
090902 |
69.42 |
70.00 |
68.25 |
69.10 |
-0.14 |
49,865 |
112,499 |
+213 |
Jan10 |
090902 |
70.31 |
70.65 |
69.23 |
69.77 |
-0.16 |
10,629 |
36,227 |
+2,013 |
Feb10 |
090902 |
70.36 |
71.17 |
69.88 |
70.41 |
-0.18 |
4,372 |
21,968 |
-12 |
Mar10 |
090902 |
71.24 |
71.76 |
70.42 |
71.04 |
-0.21 |
4,376 |
14,890 |
+155 |
Apr10 |
090902 |
71.88 |
72.40 |
71.02 |
71.67 |
-0.23 |
2,860 |
11,444 |
+284 |
May10 |
090902 |
72.41 |
73.00 |
71.61 |
72.26 |
-0.24 |
1,727 |
6,852 |
+98 |
Jun10 |
090902 |
72.95 |
73.55 |
72.12 |
72.78 |
-0.27 |
4,534 |
46,534 |
+662 |
Jul10 |
090902 |
73.20 |
73.20 |
73.20 |
73.20 |
-0.29 |
1,131 |
9,789 |
-34 |
Aug10 |
090902 |
73.58 |
73.58 |
73.58 |
73.58 |
-0.28 |
775 |
6,428 |
-57 |
Sep10 |
090902 |
73.96 |
73.96 |
73.96 |
73.96 |
-0.24 |
330 |
4,128 |
+79 |
Oct10 |
090902 |
74.31 |
74.31 |
74.31 |
74.31 |
-0.21 |
419 |
3,789 |
+121 |
Nov10 |
090902 |
74.61 |
74.61 |
74.61 |
74.61 |
-0.22 |
1,028 |
3,029 |
-402 |
Total Volume and Open Interest |
305,767 |
669,712 |
-6,785 |
Gas Oil(ICE) |
Sep09 |
090902 |
556.25 |
563.25 |
549.50 |
555.75 |
-10.50 |
34,445 |
54,893 |
-8,687 |
Oct09 |
090902 |
563.00 |
569.25 |
555.00 |
561.75 |
-10.75 |
48,758 |
91,874 |
+4,567 |
Nov09 |
090902 |
568.50 |
575.50 |
561.75 |
568.25 |
-11.00 |
12,182 |
47,199 |
+1,153 |
Dec09 |
090902 |
579.00 |
582.00 |
568.75 |
575.00 |
-11.25 |
15,392 |
68,164 |
-1,444 |
Jan10 |
090902 |
586.75 |
588.50 |
576.50 |
582.50 |
-11.25 |
5,567 |
48,161 |
-716 |
Feb10 |
090902 |
591.00 |
594.00 |
585.75 |
589.00 |
-11.25 |
2,038 |
22,012 |
-5 |
Mar10 |
090902 |
596.75 |
596.75 |
590.75 |
594.50 |
-11.25 |
1,874 |
22,833 |
+592 |
Apr10 |
090902 |
602.50 |
602.50 |
595.00 |
600.25 |
-11.00 |
887 |
11,142 |
-156 |
May10 |
090902 |
607.75 |
607.75 |
600.50 |
605.75 |
-10.75 |
521 |
12,736 |
-77 |
Jun10 |
090902 |
615.25 |
615.50 |
605.75 |
610.75 |
-10.75 |
3,364 |
35,722 |
+434 |
Total Volume and Open Interest |
130,278 |
527,763 |
-3,649 |
Ethanol(CBOT) |
Sep09 |
090902 |
1.595 |
1.600 |
1.595 |
1.600 |
-0.005 |
22 |
208 |
-9 |
Oct09 |
090902 |
1.550 |
1.570 |
1.546 |
1.564 |
-0.004 |
29 |
570 |
+12 |
Nov09 |
090902 |
1.544 |
1.560 |
1.544 |
1.554 |
-0.003 |
11 |
463 |
+9 |
Dec09 |
090902 |
1.548 |
1.565 |
1.548 |
1.559 |
-0.005 |
7 |
351 |
+7 |
Jan10 |
090902 |
1.545 |
1.571 |
1.544 |
1.560 |
-0.004 |
12 |
688 |
+10 |
Feb10 |
090902 |
1.560 |
1.580 |
1.560 |
1.576 |
-0.008 |
51 |
397 |
-17 |
Mar10 |
090902 |
1.579 |
1.584 |
1.579 |
1.581 |
-0.004 |
41 |
557 |
-3 |
Apr10 |
090902 |
1.573 |
1.580 |
1.573 |
1.580 |
+0.005 |
37 |
515 |
+6 |
Total Volume and Open Interest |
272 |
4,703 |
+72 |
WTI Crude Oil(ICE) |
Oct09 |
090902 |
68.17 |
68.82 |
67.06 |
68.05 |
unch |
89,619 |
78,306 |
-3,255 |
Nov09 |
090902 |
68.73 |
69.47 |
67.74 |
68.68 |
-0.04 |
27,483 |
57,238 |
+886 |
Dec09 |
090902 |
69.75 |
70.17 |
68.50 |
69.33 |
-0.12 |
18,898 |
77,864 |
-602 |
Jan10 |
090902 |
70.20 |
70.50 |
69.14 |
69.96 |
-0.17 |
4,302 |
19,504 |
-939 |
Feb10 |
090902 |
70.82 |
71.08 |
70.01 |
70.54 |
-0.22 |
2,232 |
16,263 |
+249 |
Mar10 |
090902 |
71.43 |
71.64 |
70.58 |
71.12 |
-0.27 |
1,429 |
8,856 |
+102 |
Apr10 |
090902 |
71.98 |
72.06 |
70.95 |
71.64 |
-0.31 |
725 |
4,579 |
+50 |
May10 |
090902 |
72.52 |
72.52 |
71.47 |
72.15 |
-0.36 |
559 |
5,764 |
+11 |
Jun10 |
090902 |
73.05 |
73.17 |
71.97 |
72.64 |
-0.41 |
1,498 |
22,385 |
-246 |
Jul10 |
090902 |
73.03 |
73.03 |
73.03 |
73.03 |
-0.44 |
432 |
26,579 |
+0 |
Aug10 |
090902 |
73.36 |
73.36 |
73.36 |
73.36 |
-0.43 |
400 |
6,837 |
+20 |
Sep10 |
090902 |
73.45 |
73.70 |
73.45 |
73.70 |
-0.41 |
482 |
7,855 |
+10 |
Oct10 |
090902 |
74.04 |
74.04 |
74.04 |
74.04 |
-0.38 |
390 |
4,752 |
-5 |
Nov10 |
090902 |
74.40 |
74.40 |
74.40 |
74.40 |
-0.34 |
325 |
4,761 |
+3 |
Dec10 |
090902 |
75.15 |
75.57 |
74.00 |
74.76 |
-0.31 |
3,894 |
63,252 |
-880 |
Jan11 |
090902 |
74.94 |
74.94 |
74.94 |
74.94 |
-0.30 |
124 |
9,164 |
+7 |
Total Volume and Open Interest |
153,826 |
488,023 |
-4,779 |
US Dollar Index(ICE) |
Sep09 |
090902 |
78.825 |
78.900 |
78.295 |
78.435 |
-0.370 |
12,261 |
27,834 |
+2,201 |
Dec09 |
090902 |
79.115 |
79.170 |
78.400 |
78.725 |
-0.375 |
454 |
2,512 |
+28 |
Mar10 |
090902 |
78.875 |
78.875 |
78.875 |
78.875 |
-0.375 |
4 |
5 |
+2 |
Total Volume and Open Interest |
12,719 |
30,351 |
+2,231 |
Australian Dollar(CME) |
Sep09 |
090902 |
82.65 |
83.67 |
82.32 |
83.52 |
+0.92 |
126,707 |
83,748 |
-4,984 |
Dec09 |
090902 |
81.95 |
83.03 |
81.74 |
82.90 |
+0.90 |
5,591 |
19,100 |
+591 |
Mar10 |
090902 |
82.18 |
82.18 |
81.31 |
82.18 |
+0.87 |
0 |
16 |
+0 |
Total Volume and Open Interest |
132,298 |
102,865 |
-4,393 |
British Pound(CME) |
Sep09 |
090902 |
161.56 |
163.01 |
161.10 |
162.78 |
+1.15 |
135,004 |
84,327 |
-2,469 |
Dec09 |
090902 |
161.64 |
162.99 |
161.12 |
162.77 |
+1.14 |
5,590 |
13,226 |
+1,484 |
Mar10 |
090902 |
162.20 |
162.74 |
161.33 |
162.74 |
+1.13 |
0 |
29 |
+0 |
Total Volume and Open Interest |
140,594 |
97,604 |
-985 |
Canadian Dollar(CME) |
Sep09 |
090902 |
90.60 |
90.85 |
90.06 |
90.42 |
-0.09 |
75,639 |
79,618 |
-677 |
Dec09 |
090902 |
90.65 |
90.85 |
90.09 |
90.43 |
-0.09 |
3,360 |
7,693 |
+1,049 |
Mar10 |
090902 |
90.10 |
90.63 |
90.07 |
90.41 |
-0.09 |
50 |
921 |
+0 |
Jun10 |
090902 |
90.57 |
90.61 |
90.06 |
90.38 |
-0.09 |
21 |
200 |
+0 |
Total Volume and Open Interest |
79,072 |
88,660 |
+374 |
Japanese Yen(CME) |
Sep09 |
090902 |
107.63 |
108.58 |
107.46 |
108.51 |
+0.90 |
100,552 |
103,300 |
+4,041 |
Dec09 |
090902 |
107.67 |
108.65 |
107.56 |
108.58 |
+0.90 |
3,209 |
4,255 |
+1,291 |
Mar10 |
090902 |
107.89 |
108.66 |
107.76 |
108.66 |
+0.90 |
1 |
46 |
+1 |
Total Volume and Open Interest |
103,762 |
107,603 |
+5,333 |
Swiss Franc(CME) |
Sep09 |
090902 |
93.85 |
94.51 |
93.57 |
94.32 |
+0.52 |
46,944 |
43,442 |
-4,654 |
Dec09 |
090902 |
93.91 |
94.58 |
93.67 |
94.40 |
+0.51 |
931 |
1,144 |
+547 |
Mar10 |
090902 |
94.49 |
94.49 |
93.99 |
94.49 |
+0.50 |
0 |
11 |
+0 |
Total Volume and Open Interest |
47,875 |
44,597 |
-4,107 |
EuroFX(CME) |
Sep09 |
090902 |
142.22 |
142.96 |
141.89 |
142.72 |
+0.58 |
256,408 |
121,432 |
-6,318 |
Dec09 |
090902 |
142.22 |
142.94 |
141.90 |
142.72 |
+0.58 |
5,773 |
7,807 |
+1,845 |
Mar10 |
090902 |
142.00 |
142.69 |
142.00 |
142.69 |
+0.56 |
5 |
397 |
+1 |
Total Volume and Open Interest |
262,187 |
129,641 |
-4,472 |
Mexican Peso(CME) |
Sep09 |
090902 |
731.0 |
736.0 |
723.5 |
732.2 |
+0.5 |
47,148 |
65,371 |
-9,386 |
Oct09 |
090902 |
727.5 |
727.5 |
727.0 |
727.5 |
+0.5 |
|
|
|
Total Volume and Open Interest |
51,671 |
78,114 |
-5,440 |
Brazilian Real(CME) |
Oct09 |
090902 |
528.75 |
528.75 |
521.55 |
528.75 |
+7.20 |
|
|
|
Nov09 |
090902 |
526.05 |
526.05 |
518.45 |
526.05 |
+7.60 |
|
|
|
Dec09 |
090902 |
515.20 |
528.00 |
515.00 |
523.10 |
+7.50 |
36 |
1,529 |
+2 |
Jan10 |
090902 |
520.20 |
520.20 |
512.65 |
520.20 |
+7.55 |
|
|
|
Total Volume and Open Interest |
36 |
1,529 |
+2 |
30-Year T-Bonds(CBOT) |
Sep09 |
090902 |
121~030 |
122~080 |
121~000 |
122~050 |
+1~020 |
62,210 |
76,099 |
-26,408 |
Dec09 |
090902 |
120~000 |
121~050 |
119~120 |
121~020 |
+1~020 |
245,607 |
698,781 |
+18,038 |
Mar10 |
090902 |
120~000 |
120~050 |
119~020 |
120~050 |
+1~030 |
1 |
83 |
+0 |
Total Volume and Open Interest |
307,818 |
774,966 |
-8,370 |
10-Year T-Notes(CBOT) |
Sep09 |
090902 |
118~300 |
119~155 |
118~250 |
119~125 |
+0~170 |
120,794 |
114,651 |
-34,578 |
Dec09 |
090902 |
117~190 |
118~045 |
117~135 |
118~015 |
+0~165 |
878,850 |
1,044,414 |
+44,874 |
Mar10 |
090902 |
117~015 |
117~015 |
116~170 |
117~015 |
+0~165 |
|
|
|
Total Volume and Open Interest |
999,644 |
1,159,065 |
+10,296 |
5-Year T-Notes(CBOT) |
Sep09 |
090902 |
116~114 |
117~025 |
116~099 |
117~019 |
+0~039 |
2,089 |
96,362 |
+0 |
Dec09 |
090902 |
115~084 |
115~125 |
115~066 |
115~119 |
+0~042 |
468,825 |
725,594 |
+51,736 |
Mar10 |
090902 |
115~119 |
115~119 |
115~077 |
115~119 |
+0~042 |
|
|
|
Total Volume and Open Interest |
531,713 |
803,036 |
+32,816 |
2 Year T-Notes(CBOT) |
Sep09 |
090902 |
108~124 |
109~004 |
108~120 |
109~002 |
+0~005 |
50,697 |
52,356 |
-16,911 |
Dec09 |
090902 |
108~041 |
108~051 |
108~035 |
108~048 |
+0~007 |
252,240 |
688,162 |
+35,853 |
Mar10 |
090902 |
108~048 |
108~048 |
108~041 |
108~048 |
+0~007 |
|
|
|
Total Volume and Open Interest |
302,937 |
740,518 |
+18,942 |
Eurodollars(CME) |
Sep09 |
090902 |
99.645 |
99.670 |
99.630 |
99.665 |
+0.022 |
236,859 |
949,629 |
-15,240 |
Dec09 |
090902 |
99.530 |
99.555 |
99.520 |
99.550 |
+0.015 |
344,490 |
926,251 |
-3,758 |
Mar10 |
090902 |
99.315 |
99.350 |
99.290 |
99.340 |
+0.035 |
324,266 |
950,927 |
+6,279 |
Jun10 |
090902 |
98.950 |
99.015 |
98.925 |
99.000 |
+0.055 |
372,346 |
678,569 |
-3,264 |
Sep10 |
090902 |
98.555 |
98.635 |
98.520 |
98.620 |
+0.065 |
450,515 |
686,328 |
+26,695 |
Dec10 |
090902 |
98.160 |
98.255 |
98.125 |
98.235 |
+0.070 |
332,747 |
760,631 |
+2,158 |
Mar11 |
090902 |
97.800 |
97.900 |
97.765 |
97.885 |
+0.075 |
223,227 |
415,515 |
+5,492 |
Jun11 |
090902 |
97.455 |
97.565 |
97.420 |
97.550 |
+0.085 |
165,146 |
402,860 |
-3,401 |
Sep11 |
090902 |
97.150 |
97.265 |
97.125 |
97.255 |
+0.095 |
75,005 |
245,920 |
+1,612 |
Dec11 |
090902 |
96.880 |
96.985 |
96.845 |
96.975 |
+0.100 |
49,451 |
178,443 |
-366 |
Mar12 |
090902 |
96.655 |
96.765 |
96.625 |
96.755 |
+0.105 |
48,929 |
142,941 |
-1,823 |
Jun12 |
090902 |
96.450 |
96.565 |
96.420 |
96.550 |
+0.105 |
42,839 |
124,207 |
-530 |
Sep12 |
090902 |
96.290 |
96.395 |
96.260 |
96.385 |
+0.105 |
11,312 |
69,525 |
+80 |
Dec12 |
090902 |
96.130 |
96.235 |
96.100 |
96.225 |
+0.110 |
6,865 |
60,977 |
+263 |
Mar13 |
090902 |
96.015 |
96.135 |
96.010 |
96.125 |
+0.115 |
5,779 |
61,884 |
-137 |
Jun13 |
090902 |
95.920 |
96.020 |
95.900 |
96.010 |
+0.115 |
6,713 |
32,015 |
+488 |
Sep13 |
090902 |
95.805 |
95.915 |
95.790 |
95.900 |
+0.115 |
5,055 |
40,111 |
+134 |
Dec13 |
090902 |
95.695 |
95.790 |
95.670 |
95.775 |
+0.115 |
4,258 |
28,203 |
-352 |
Total Volume and Open Interest |
2,734,332 |
6,898,481 |
+18,395 |
30 Day Federal Funds(CBOT) |
Sep09 |
090902 |
99.830 |
99.840 |
99.830 |
99.835 |
+0.005 |
5,215 |
37,987 |
+500 |
Oct09 |
090902 |
99.830 |
99.835 |
99.825 |
99.825 |
unch |
5,347 |
35,859 |
-822 |
Nov09 |
090902 |
99.825 |
99.830 |
99.815 |
99.820 |
+0.005 |
8,180 |
48,462 |
-2,738 |
Dec09 |
090902 |
99.820 |
99.825 |
99.810 |
99.815 |
+0.005 |
3,994 |
43,893 |
+369 |
Jan10 |
090902 |
99.805 |
99.815 |
99.800 |
99.805 |
+0.005 |
9,323 |
40,873 |
+519 |
Feb10 |
090902 |
99.735 |
99.745 |
99.730 |
99.740 |
+0.010 |
9,306 |
56,403 |
+1,916 |
Total Volume and Open Interest |
56,614 |
366,990 |
+920 |
30 Day Fed Funds(e-CBOT) |
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 |
Feb10 |
090519 |
99.505 |
99.520 |
99.500 |
99.515 |
+0.005 |
2,273 |
23,595 |
+726 |
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(CME) |
Sep09 |
090902 |
99.470 |
99.470 |
99.470 |
99.470 |
unch |
0 |
6,694 |
-132 |
Dec09 |
090902 |
99.505 |
99.505 |
99.500 |
99.505 |
+0.020 |
50 |
730 |
+0 |
Mar10 |
090902 |
99.535 |
99.535 |
99.525 |
99.535 |
+0.055 |
0 |
604 |
+0 |
Jun10 |
090902 |
99.530 |
99.530 |
99.525 |
99.530 |
+0.065 |
|
|
|
Sep10 |
090902 |
99.490 |
99.490 |
99.490 |
99.490 |
+0.075 |
|
|
|
Dec10 |
090902 |
99.450 |
99.450 |
99.450 |
99.450 |
+0.080 |
|
|
|
Mar11 |
090902 |
99.365 |
99.365 |
99.365 |
99.365 |
+0.080 |
|
|
|
Jun11 |
090902 |
99.305 |
99.305 |
99.305 |
99.305 |
+0.080 |
|
|
|
Sep11 |
090902 |
99.295 |
99.295 |
99.295 |
99.295 |
unch |
|
|
|
Dec11 |
090902 |
99.100 |
99.100 |
99.100 |
99.100 |
unch |
|
|
|
Total Volume and Open Interest |
50 |
8,028 |
-132 |
3-Mth Euro-Yen(SGX) |
Sep09 |
090902 |
99.47 |
99.47 |
99.46 |
99.46 |
unch |
760 |
13,026 |
-102 |
Dec09 |
090902 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
0 |
3,525 |
+200 |
Mar10 |
090902 |
99.53 |
99.53 |
99.53 |
99.53 |
unch |
0 |
3,280 |
+0 |
Jun10 |
090902 |
99.53 |
99.53 |
99.52 |
99.52 |
unch |
0 |
1,802 |
+0 |
Sep10 |
090902 |
99.48 |
99.48 |
99.48 |
99.48 |
unch |
0 |
482 |
+0 |
Dec10 |
090902 |
99.44 |
99.44 |
99.44 |
99.44 |
unch |
0 |
422 |
+0 |
Mar11 |
090902 |
99.36 |
99.36 |
99.36 |
99.36 |
unch |
0 |
412 |
+0 |
Jun11 |
090902 |
99.29 |
99.29 |
99.29 |
99.29 |
unch |
0 |
52 |
+0 |
Total Volume and Open Interest |
760 |
24,524 |
+98 |
Japanese Gov't Bonds(SGX) |
Sep09 |
090902 |
139.25 |
139.58 |
139.23 |
139.48 |
+0.19 |
2,377 |
12,538 |
+12,538 |
Dec09 |
090902 |
138.90 |
139.26 |
138.90 |
139.23 |
+0.25 |
818 |
3,061 |
+2,381 |
Mar10 |
090902 |
139.00 |
139.00 |
139.00 |
139.00 |
+0.25 |
|
|
|
Total Volume and Open Interest |
3,195 |
15,599 |
+640 |
Euro-Bund(EUREX) |
Sep09 |
090902 |
122.86 |
123.12 |
122.72 |
122.90 |
+0.29 |
792,082 |
621,436 |
-104,856 |
Dec09 |
090902 |
121.46 |
121.70 |
121.30 |
121.50 |
+0.30 |
133,331 |
170,617 |
+73,432 |
Mar10 |
090902 |
121.20 |
121.27 |
121.17 |
121.17 |
+0.28 |
1 |
24 |
+1 |
Total Volume and Open Interest |
925,414 |
792,077 |
-31,423 |
Euro-Bobl(EUREX) |
Sep09 |
090902 |
116.63 |
116.74 |
116.52 |
116.62 |
+0.22 |
488,571 |
487,720 |
-22,819 |
Dec09 |
090902 |
115.23 |
115.33 |
115.11 |
115.23 |
+0.24 |
77,658 |
101,938 |
+34,549 |
Mar10 |
090902 |
115.09 |
115.09 |
115.09 |
115.09 |
+0.22 |
69 |
0 |
+0 |
Total Volume and Open Interest |
566,298 |
589,658 |
+11,730 |
3-Mth Euribor(EUREX) |
Sep09 |
090902 |
99.210 |
99.210 |
99.205 |
99.210 |
-0.005 |
183 |
17,869 |
+20 |
Dec09 |
090902 |
99.145 |
99.150 |
99.130 |
99.130 |
-0.025 |
467 |
6,289 |
-54 |
Mar10 |
090902 |
98.940 |
98.940 |
98.935 |
98.935 |
unch |
550 |
2,931 |
+179 |
Total Volume and Open Interest |
1,923 |
34,900 |
+416 |
Long Gilt(LIFFE) |
Sep09 |
090902 |
120~06 |
120~14 |
120~05 |
120~09 |
+0~06 |
10,082 |
59,695 |
-2,531 |
Dec09 |
090902 |
118~18 |
118~27 |
118~17 |
118~21 |
+0~06 |
80,979 |
250,418 |
+7,359 |
Total Volume and Open Interest |
91,061 |
310,113 |
+4,828 |
3-Mth Short Sterling(LIFFE) |
Sep09 |
090902 |
99.36 |
99.39 |
99.36 |
99.37 |
-0.02 |
36,491 |
300,584 |
-1,439 |
Dec09 |
090902 |
99.23 |
99.27 |
99.23 |
99.25 |
-0.01 |
46,408 |
320,054 |
-379 |
Mar10 |
090902 |
98.90 |
98.94 |
98.88 |
98.89 |
-0.01 |
50,736 |
339,318 |
-1,015 |
Jun10 |
090902 |
98.44 |
98.46 |
98.39 |
98.40 |
-0.01 |
50,717 |
306,811 |
+1,828 |
Sep10 |
090902 |
97.94 |
97.97 |
97.90 |
97.91 |
+0.01 |
57,380 |
279,917 |
+10,880 |
Dec10 |
090902 |
97.47 |
97.48 |
97.40 |
97.43 |
+0.03 |
34,029 |
301,322 |
-1,702 |
Total Volume and Open Interest |
337,536 |
2,357,564 |
+12,236 |
3-Mth Euribor(LIFFE) |
Sep09 |
090902 |
99.195 |
99.215 |
99.195 |
99.205 |
-0.010 |
84,052 |
595,765 |
-12,199 |
Dec09 |
090902 |
99.150 |
99.155 |
99.120 |
99.130 |
-0.025 |
144,265 |
601,832 |
+16,807 |
Mar10 |
090902 |
98.965 |
98.970 |
98.930 |
98.935 |
unch |
130,256 |
464,550 |
+8,832 |
Total Volume and Open Interest |
881,052 |
3,254,635 |
+39,479 |
3-Mth Aus T-Bills(SFE) |
Sep09 |
090902 |
96.64 |
96.67 |
96.57 |
96.59 |
-0.05 |
24,360 |
192,177 |
+1,743 |
Dec09 |
090902 |
96.13 |
96.23 |
96.02 |
96.03 |
-0.10 |
45,153 |
329,176 |
+13,759 |
Mar10 |
090902 |
95.50 |
95.67 |
95.40 |
95.41 |
-0.10 |
24,431 |
173,034 |
+8,077 |
Jun10 |
090902 |
95.05 |
95.23 |
94.96 |
94.97 |
-0.08 |
7,855 |
95,300 |
+1,425 |
Sep10 |
090902 |
94.73 |
94.90 |
94.66 |
94.66 |
-0.07 |
4,198 |
63,526 |
+571 |
Dec10 |
090902 |
94.54 |
94.66 |
94.45 |
94.46 |
-0.05 |
1,714 |
44,861 |
+125 |
Mar11 |
090902 |
94.39 |
94.50 |
94.30 |
94.31 |
-0.04 |
535 |
20,210 |
-123 |
Jun11 |
090902 |
94.25 |
94.36 |
94.19 |
94.19 |
-0.04 |
775 |
16,825 |
+231 |
Sep11 |
090902 |
94.20 |
94.20 |
94.07 |
94.08 |
-0.04 |
115 |
5,600 |
+25 |
Dec11 |
090902 |
93.97 |
93.99 |
93.97 |
93.99 |
-0.04 |
14 |
1,780 |
+3 |
Total Volume and Open Interest |
109,150 |
944,274 |
+25,836 |
10-Year Aus T-Bonds(SFE) |
Sep09 |
090902 |
94.67 |
94.76 |
94.62 |
94.63 |
-0.04 |
60,780 |
450,127 |
+29,080 |
Dec09 |
090902 |
94.60 |
94.63 |
94.57 |
94.57 |
-0.05 |
300 |
901 |
+242 |
Total Volume and Open Interest |
61,080 |
451,028 |
+29,322 |
3-Year Aus T-Bonds(SFE) |
Sep09 |
090902 |
95.08 |
95.24 |
95.05 |
95.06 |
-0.02 |
139,400 |
900,936 |
+30,449 |
Dec09 |
090902 |
94.95 |
94.97 |
94.91 |
94.91 |
-0.02 |
107 |
801 |
+79 |
Total Volume and Open Interest |
139,507 |
901,737 |
+30,528 |
Gold(CMX) |
Oct09 |
090902 |
956.7 |
981.0 |
952.1 |
977.1 |
+21.9 |
5,826 |
19,616 |
-1,209 |
Dec09 |
090902 |
958.1 |
982.4 |
952.5 |
978.5 |
+22.0 |
93,242 |
259,441 |
+2,777 |
Feb10 |
090902 |
955.8 |
981.8 |
955.8 |
979.8 |
+22.1 |
1,331 |
19,969 |
-70 |
Apr10 |
090902 |
958.6 |
984.4 |
958.6 |
981.0 |
+22.1 |
2,537 |
20,854 |
+804 |
Jun10 |
090902 |
960.7 |
984.0 |
956.9 |
982.2 |
+22.0 |
482 |
11,897 |
+263 |
Aug10 |
090902 |
963.6 |
985.2 |
961.5 |
983.7 |
+22.0 |
125 |
7,643 |
-17 |
Oct10 |
090902 |
972.0 |
986.2 |
972.0 |
985.5 |
+22.0 |
3 |
3,619 |
+3 |
Dec10 |
090902 |
975.4 |
989.3 |
975.4 |
987.5 |
+22.0 |
232 |
11,024 |
-58 |
Feb11 |
090902 |
990.2 |
990.2 |
990.2 |
990.2 |
+22.0 |
0 |
1,012 |
+0 |
Apr11 |
090902 |
993.2 |
993.2 |
993.2 |
993.2 |
+21.9 |
0 |
447 |
+0 |
Jun11 |
090902 |
996.5 |
996.5 |
996.5 |
996.5 |
+21.9 |
25 |
8,528 |
+25 |
Total Volume and Open Interest |
104,075 |
384,703 |
+2,320 |
Silver(CMX) |
Sep09 |
090902 |
1495.0 |
1545.0 |
1485.0 |
1534.0 |
+30.5 |
1,080 |
2,171 |
-250 |
Dec09 |
090902 |
1503.5 |
1549.0 |
1486.5 |
1536.5 |
+30.5 |
28,278 |
79,512 |
+1,729 |
Mar10 |
090902 |
1506.5 |
1550.0 |
1492.5 |
1540.0 |
+30.6 |
334 |
6,517 |
-6 |
May10 |
090902 |
1512.0 |
1546.5 |
1512.0 |
1541.9 |
+30.6 |
6 |
2,187 |
+0 |
Jul10 |
090902 |
1521.5 |
1549.0 |
1521.5 |
1543.7 |
+30.6 |
32 |
2,784 |
-13 |
Sep10 |
090902 |
1545.7 |
1545.7 |
1545.7 |
1545.7 |
+30.6 |
167 |
2,532 |
+111 |
Dec10 |
090902 |
1507.5 |
1555.0 |
1507.5 |
1549.4 |
+30.6 |
37 |
3,511 |
+24 |
Total Volume and Open Interest |
30,006 |
106,671 |
+1,614 |
Platinum(NYMEX) |
Oct09 |
090902 |
1231.6 |
1233.1 |
1205.3 |
1230.1 |
+3.3 |
4,042 |
23,475 |
-510 |
Jan10 |
090902 |
1237.0 |
1238.1 |
1212.4 |
1235.5 |
+3.3 |
615 |
3,275 |
+477 |
Apr10 |
090902 |
1241.1 |
1241.1 |
1241.1 |
1241.1 |
+3.1 |
1 |
107 |
+0 |
Total Volume and Open Interest |
4,658 |
26,857 |
-33 |
Palladium(NYMEX) |
Sep09 |
090902 |
288.50 |
288.75 |
282.60 |
288.10 |
-0.50 |
38 |
397 |
-822 |
Dec09 |
090902 |
288.95 |
292.70 |
282.10 |
288.95 |
-0.50 |
1,854 |
20,826 |
+4 |
Mar10 |
090902 |
289.00 |
290.20 |
289.00 |
290.20 |
-0.50 |
40 |
232 |
-2 |
Total Volume and Open Interest |
1,932 |
21,455 |
-820 |
Copper(CMX) |
Sep09 |
090902 |
275.00 |
281.65 |
272.00 |
280.25 |
+0.60 |
1,622 |
4,731 |
-314 |
Dec09 |
090902 |
279.70 |
283.90 |
274.00 |
282.60 |
+0.75 |
26,969 |
94,294 |
+1,236 |
Mar10 |
090902 |
281.05 |
284.30 |
275.60 |
283.45 |
+0.85 |
632 |
8,969 |
+336 |
May10 |
090902 |
283.65 |
283.65 |
283.65 |
283.65 |
+0.85 |
79 |
1,444 |
+48 |
Jul10 |
090902 |
276.95 |
282.85 |
276.95 |
282.85 |
+0.90 |
14 |
1,453 |
+5 |
Total Volume and Open Interest |
30,237 |
119,527 |
+1,411 |
DJIA Index(CBOT) |
Sep09 |
090902 |
9306 |
9325 |
9260 |
9277 |
-26 |
1,836 |
9,862 |
+200 |
Dec09 |
090902 |
9220 |
9260 |
9217 |
9217 |
-26 |
1,129 |
1,370 |
+924 |
Mar10 |
090902 |
9245 |
9245 |
9162 |
9162 |
-26 |
0 |
752 |
+0 |
Jun10 |
090902 |
9107 |
9133 |
9107 |
9107 |
-26 |
|
|
|
Total Volume and Open Interest |
2,965 |
11,984 |
+1,124 |
E-mini DJIA Index(CBOT) |
Sep09 |
090902 |
9302 |
9341 |
9258 |
9277 |
-26 |
248,173 |
77,019 |
+10,084 |
Dec09 |
090902 |
9247 |
9266 |
9200 |
9217 |
-26 |
854 |
1,702 |
+28 |
Mar10 |
090902 |
9199 |
9199 |
9162 |
9162 |
-26 |
6 |
35 |
+3 |
Jun10 |
090902 |
9107 |
9107 |
9107 |
9107 |
-26 |
|
|
|
Total Volume and Open Interest |
249,033 |
78,756 |
+10,115 |
S & P 500(CME) |
Sep09 |
090902 |
996.30 |
1000.80 |
991.10 |
994.20 |
-2.30 |
39,083 |
367,144 |
-2,833 |
Dec09 |
090902 |
988.80 |
994.40 |
987.00 |
989.70 |
-2.20 |
9,386 |
34,512 |
+6,895 |
Mar10 |
090902 |
985.30 |
990.50 |
984.50 |
985.30 |
-2.20 |
55 |
4,405 |
+45 |
Jun10 |
090902 |
981.80 |
987.10 |
981.10 |
981.80 |
-2.30 |
0 |
179 |
+0 |
Total Volume and Open Interest |
48,524 |
406,245 |
+4,107 |
S & P 500 E-Mini(Globex) |
Sep09 |
090902 |
996.25 |
1001.00 |
991.00 |
994.25 |
-2.25 |
3,206,696 |
2,552,223 |
-11,792 |
Dec09 |
090902 |
992.25 |
996.00 |
986.50 |
989.75 |
-2.25 |
42,551 |
121,331 |
+25,254 |
Total Volume and Open Interest |
3,249,260 |
2,673,611 |
+13,470 |
NASDAQ 100(CME) |
Sep09 |
090902 |
1595.50 |
1604.00 |
1585.80 |
1593.00 |
-2.50 |
4,589 |
22,700 |
-312 |
Dec09 |
090902 |
1597.00 |
1597.00 |
1590.50 |
1590.50 |
-2.50 |
1 |
33 |
+0 |
Mar10 |
090902 |
1589.50 |
1592.00 |
1589.50 |
1589.50 |
-2.50 |
1 |
1 |
+1 |
Total Volume and Open Interest |
4,591 |
22,734 |
-311 |
NASDAQ 100 E-Mini(Globex) |
Sep09 |
090902 |
1595.30 |
1603.00 |
1585.30 |
1593.00 |
-2.50 |
458,728 |
333,461 |
+9,788 |
Dec09 |
090902 |
1592.80 |
1600.00 |
1582.80 |
1590.50 |
-2.50 |
2,599 |
14,376 |
+1,862 |
Total Volume and Open Interest |
461,333 |
347,851 |
+11,647 |
S & P Midcap 400(CME) |
Sep09 |
090902 |
639.00 |
641.50 |
635.00 |
636.90 |
-3.20 |
29 |
2,896 |
+0 |
Dec09 |
090902 |
634.70 |
634.70 |
634.70 |
634.70 |
-3.20 |
|
|
|
Mar10 |
090902 |
632.70 |
632.70 |
632.70 |
632.70 |
-3.20 |
|
|
|
Total Volume and Open Interest |
29 |
2,896 |
+0 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep09 |
090902 |
10295 |
10300 |
10180 |
10245 |
-45 |
16,191 |
36,672 |
-1,598 |
Dec09 |
090902 |
10255 |
10345 |
10255 |
10280 |
-50 |
522 |
539 |
+520 |
Total Volume and Open Interest |
16,713 |
37,211 |
-1,078 |
Nikkei 225(SGX) |
Sep09 |
090902 |
10505 |
10530 |
10210 |
10320 |
-170 |
89,926 |
242,391 |
+440 |
Dec09 |
090902 |
10410 |
10410 |
10185 |
10290 |
-170 |
1,485 |
5,484 |
+944 |
Mar10 |
090902 |
10300 |
10300 |
10300 |
10300 |
-170 |
0 |
135 |
+0 |
Total Volume and Open Interest |
91,411 |
249,199 |
+1,384 |
CAC 40(EURONEXT) |
Sep09 |
090902 |
3578.0 |
3584.0 |
3528.0 |
3574.5 |
-5.5 |
193,592 |
454,204 |
+18,915 |
Oct09 |
090902 |
3582.5 |
3582.5 |
3530.0 |
3574.5 |
-5.5 |
7,465 |
8,397 |
+7,425 |
Nov09 |
090902 |
3558.5 |
3558.5 |
3558.5 |
3558.5 |
-5.5 |
|
|
|
Total Volume and Open Interest |
201,121 |
465,026 |
+26,343 |
Hang Seng Index(HKFE) |
Sep09 |
090902 |
19368 |
19504 |
19296 |
19425 |
-229 |
61,516 |
82,839 |
+126 |
Oct09 |
090902 |
19393 |
19493 |
19320 |
19419 |
-232 |
474 |
212 |
+0 |
Total Volume and Open Interest |
62,054 |
85,482 |
+179 |
DAX(EUREX) |
Sep09 |
090902 |
5329.0 |
5340.5 |
5263.5 |
5320.0 |
-17.0 |
207,921 |
145,309 |
-1,171 |
Dec09 |
090902 |
5329.5 |
5338.0 |
5268.5 |
5322.0 |
-17.0 |
713 |
20,561 |
+107 |
Mar10 |
090902 |
5332.0 |
5343.0 |
5275.0 |
5327.5 |
-17.0 |
217 |
1,564 |
-11 |
Total Volume and Open Interest |
208,851 |
167,434 |
-1,075 |
FT-SE 100(EURONEXT) |
Sep09 |
090902 |
4808.00 |
4822.00 |
4772.50 |
4815.00 |
-2.50 |
150,145 |
627,460 |
-1,303 |
Dec09 |
090902 |
4775.00 |
4785.50 |
4742.50 |
4782.00 |
-3.00 |
145 |
15,353 |
+2,563 |
Mar10 |
090902 |
4734.00 |
4743.50 |
4710.50 |
4743.50 |
-3.00 |
5 |
1,131 |
-5 |
Total Volume and Open Interest |
150,295 |
644,069 |
+1,255 |
SPI 200(SFE) |
Sep09 |
090902 |
4528.0 |
4535.0 |
4405.0 |
4436.0 |
-85.0 |
49,536 |
263,747 |
+17,054 |
Dec09 |
090902 |
4507.0 |
4525.0 |
4420.0 |
4445.0 |
-87.0 |
121 |
4,322 |
+23 |
Mar10 |
090902 |
4428.0 |
4428.0 |
4428.0 |
4428.0 |
-87.0 |
0 |
4,439 |
+0 |
Total Volume and Open Interest |
49,657 |
273,740 |
+17,077 |
GSCI(CME) |
Sep09 |
090902 |
442.00 |
443.50 |
437.50 |
441.50 |
-3.50 |
378 |
17,165 |
-110 |
Oct09 |
090902 |
450.00 |
453.05 |
448.00 |
450.00 |
-3.00 |
0 |
2 |
+0 |
Nov09 |
090902 |
458.00 |
460.05 |
455.00 |
458.00 |
-2.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
378 |
17,168 |
-110 |
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. |
|
|