|
MRCI's End of Day Prices |
Daily Futures Price Listing Thu September 03, 2009 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep09 |
090903 |
1009.00 |
1018.00 |
969.00 |
982.00 |
-27.25 |
698 |
1,660 |
-298 |
Nov09 |
090903 |
953.25 |
962.75 |
929.50 |
941.50 |
-9.50 |
71,009 |
251,123 |
+3,724 |
Jan10 |
090903 |
956.50 |
965.75 |
934.50 |
945.50 |
-8.75 |
12,188 |
64,063 |
+1,172 |
Mar10 |
090903 |
959.25 |
963.75 |
936.25 |
946.25 |
-7.75 |
4,192 |
25,808 |
-12 |
May10 |
090903 |
956.00 |
960.25 |
934.75 |
944.00 |
-7.50 |
4,629 |
21,084 |
+560 |
Jul10 |
090903 |
957.25 |
964.00 |
938.25 |
946.50 |
-8.50 |
4,421 |
23,144 |
+872 |
Aug10 |
090903 |
943.00 |
948.50 |
934.25 |
939.00 |
-9.50 |
14 |
167 |
+1 |
Sep10 |
090903 |
920.25 |
924.00 |
916.00 |
917.00 |
-7.00 |
14 |
78 |
+0 |
Nov10 |
090903 |
905.00 |
915.00 |
891.50 |
901.00 |
-5.00 |
2,031 |
23,413 |
+737 |
Jan11 |
090903 |
905.00 |
910.25 |
905.00 |
905.00 |
-5.25 |
7 |
59 |
+7 |
Mar11 |
090903 |
908.00 |
913.00 |
908.00 |
908.00 |
-5.00 |
0 |
37 |
+0 |
May11 |
090903 |
912.00 |
914.00 |
912.00 |
912.00 |
-2.00 |
0 |
2 |
+0 |
Jul11 |
090903 |
917.00 |
917.00 |
917.00 |
917.00 |
unch |
0 |
12 |
+0 |
Aug11 |
090903 |
915.00 |
915.00 |
913.00 |
915.00 |
+2.00 |
|
|
|
Total Volume and Open Interest |
99,247 |
411,961 |
+7,091 |
Soybean Meal(CBOT) |
Sep09 |
090903 |
348.00 |
352.10 |
318.00 |
322.40 |
-26.10 |
1,446 |
7,253 |
-717 |
Oct09 |
090903 |
300.10 |
302.60 |
288.00 |
292.20 |
-8.10 |
5,720 |
35,516 |
+506 |
Dec09 |
090903 |
292.00 |
294.60 |
283.30 |
286.70 |
-5.80 |
21,636 |
74,291 |
+126 |
Jan10 |
090903 |
290.60 |
292.30 |
282.20 |
285.30 |
-5.20 |
1,962 |
10,117 |
+308 |
Mar10 |
090903 |
289.00 |
290.50 |
281.80 |
284.00 |
-4.50 |
1,156 |
9,852 |
+183 |
May10 |
090903 |
285.50 |
287.00 |
279.10 |
281.50 |
-4.40 |
748 |
10,131 |
+131 |
Jul10 |
090903 |
286.70 |
287.80 |
280.10 |
282.50 |
-4.40 |
656 |
4,799 |
-114 |
Aug10 |
090903 |
286.40 |
286.50 |
279.50 |
281.70 |
-4.20 |
185 |
1,088 |
-83 |
Sep10 |
090903 |
281.00 |
282.50 |
275.80 |
277.20 |
-3.30 |
78 |
1,047 |
+2 |
Oct10 |
090903 |
267.00 |
268.40 |
264.70 |
266.70 |
-1.70 |
70 |
726 |
+10 |
Total Volume and Open Interest |
34,007 |
157,802 |
+375 |
Soybean Oil(CBOT) |
Sep09 |
090903 |
34.12 |
34.47 |
33.80 |
34.08 |
-0.04 |
9,881 |
4,700 |
-2,413 |
Oct09 |
090903 |
34.30 |
34.64 |
33.86 |
34.25 |
-0.05 |
7,946 |
40,691 |
-902 |
Dec09 |
090903 |
34.69 |
35.10 |
34.25 |
34.65 |
-0.05 |
28,920 |
122,095 |
-285 |
Jan10 |
090903 |
35.11 |
35.46 |
34.68 |
35.06 |
-0.05 |
2,987 |
23,880 |
+549 |
Mar10 |
090903 |
35.34 |
35.71 |
34.88 |
35.28 |
-0.06 |
976 |
10,510 |
+193 |
May10 |
090903 |
35.68 |
35.82 |
35.02 |
35.43 |
-0.06 |
356 |
7,929 |
-101 |
Jul10 |
090903 |
35.90 |
35.96 |
35.15 |
35.57 |
-0.04 |
373 |
6,504 |
+123 |
Aug10 |
090903 |
35.53 |
35.67 |
35.30 |
35.67 |
-0.04 |
25 |
641 |
+0 |
Sep10 |
090903 |
35.65 |
35.72 |
35.35 |
35.72 |
-0.09 |
7 |
375 |
+7 |
Oct10 |
090903 |
35.77 |
35.86 |
35.77 |
35.77 |
-0.09 |
6 |
374 |
+6 |
Total Volume and Open Interest |
51,788 |
226,297 |
-2,705 |
Canola(WCE) |
Nov09 |
090903 |
409.0 |
414.9 |
398.8 |
408.3 |
-0.3 |
12,078 |
77,119 |
-1,944 |
Jan10 |
090903 |
413.2 |
419.0 |
410.0 |
413.3 |
+0.1 |
197 |
19,214 |
+23 |
Mar10 |
090903 |
419.5 |
421.8 |
414.0 |
417.0 |
+1.8 |
20 |
2,207 |
+1 |
May10 |
090903 |
421.8 |
421.8 |
421.8 |
421.8 |
+1.8 |
0 |
561 |
+0 |
Jul10 |
090903 |
419.6 |
426.3 |
419.6 |
426.3 |
+1.8 |
0 |
733 |
+0 |
Total Volume and Open Interest |
12,295 |
99,960 |
-1,920 |
Corn(CBOT) |
Sep09 |
090903 |
312.75 |
315.50 |
307.00 |
311.00 |
-2.25 |
12,833 |
11,884 |
-3,921 |
Dec09 |
090903 |
318.75 |
321.50 |
311.50 |
315.75 |
-3.50 |
87,623 |
529,159 |
+983 |
Mar10 |
090903 |
332.00 |
334.50 |
324.75 |
329.00 |
-3.50 |
26,030 |
118,271 |
-1,487 |
May10 |
090903 |
340.75 |
343.25 |
334.00 |
338.25 |
-3.25 |
2,097 |
26,817 |
+613 |
Jul10 |
090903 |
349.25 |
350.25 |
342.50 |
346.50 |
-3.25 |
5,259 |
62,344 |
+391 |
Sep10 |
090903 |
357.50 |
358.00 |
351.75 |
355.00 |
-3.00 |
414 |
11,000 |
+35 |
Dec10 |
090903 |
366.75 |
369.50 |
360.50 |
365.00 |
-2.50 |
3,267 |
61,420 |
-439 |
Mar11 |
090903 |
374.25 |
377.25 |
373.75 |
377.25 |
-2.50 |
8 |
1,762 |
+4 |
May11 |
090903 |
385.25 |
386.75 |
381.50 |
384.25 |
-2.50 |
0 |
186 |
+0 |
Jul11 |
090903 |
390.50 |
393.00 |
386.00 |
389.75 |
-3.25 |
2 |
1,054 |
+1 |
Total Volume and Open Interest |
137,646 |
830,164 |
-3,821 |
Wheat(CBOT) |
Sep09 |
090903 |
456.50 |
465.00 |
447.25 |
451.25 |
-5.75 |
5,823 |
4,429 |
-1,202 |
Dec09 |
090903 |
485.50 |
493.50 |
475.25 |
478.75 |
-7.00 |
26,760 |
203,256 |
+1,358 |
Mar10 |
090903 |
503.25 |
506.75 |
494.75 |
498.50 |
-6.75 |
5,283 |
39,655 |
+901 |
May10 |
090903 |
516.00 |
520.00 |
507.75 |
511.00 |
-7.00 |
580 |
5,696 |
+47 |
Jul10 |
090903 |
533.00 |
536.00 |
519.50 |
522.00 |
-8.50 |
1,843 |
44,781 |
-878 |
Sep10 |
090903 |
544.75 |
546.50 |
535.75 |
537.50 |
-8.00 |
55 |
528 |
+2 |
Total Volume and Open Interest |
41,474 |
311,672 |
+91 |
Wheat(KCBT) |
Sep09 |
090903 |
491.75 |
493.75 |
482.75 |
483.75 |
-7.50 |
371 |
382 |
-142 |
Dec09 |
090903 |
507.00 |
513.00 |
497.00 |
499.25 |
-7.75 |
7,019 |
62,591 |
-577 |
Mar10 |
090903 |
522.75 |
527.00 |
513.50 |
514.75 |
-7.75 |
784 |
13,233 |
+261 |
May10 |
090903 |
539.00 |
539.00 |
525.00 |
526.25 |
-7.75 |
138 |
2,578 |
+49 |
Jul10 |
090903 |
548.00 |
551.25 |
536.00 |
537.25 |
-7.75 |
503 |
11,583 |
+23 |
Sep10 |
090903 |
558.00 |
558.00 |
547.50 |
548.25 |
-7.75 |
16 |
722 |
+10 |
Total Volume and Open Interest |
9,369 |
99,337 |
-103 |
Wheat(MGE) |
Sep09 |
090903 |
499.50 |
500.00 |
491.75 |
491.75 |
-7.75 |
39 |
115 |
-34 |
Dec09 |
090903 |
515.50 |
518.00 |
503.75 |
505.75 |
-10.50 |
3,283 |
20,326 |
+49 |
Mar10 |
090903 |
532.75 |
535.00 |
521.25 |
523.25 |
-11.25 |
859 |
8,232 |
+5 |
May10 |
090903 |
546.00 |
546.25 |
533.75 |
535.50 |
-10.00 |
308 |
2,245 |
+135 |
Jul10 |
090903 |
558.00 |
558.50 |
545.75 |
548.00 |
-10.00 |
544 |
6,207 |
+54 |
Total Volume and Open Interest |
5,905 |
40,379 |
+705 |
Oats(CBOT) |
Sep09 |
090903 |
201.00 |
201.50 |
197.00 |
197.00 |
-4.50 |
9 |
8 |
-2 |
Dec09 |
090903 |
214.50 |
217.00 |
207.25 |
209.00 |
-5.00 |
758 |
10,994 |
-165 |
Mar10 |
090903 |
228.50 |
228.50 |
221.00 |
222.00 |
-4.75 |
115 |
1,888 |
+42 |
May10 |
090903 |
231.00 |
235.50 |
231.00 |
231.00 |
-4.50 |
0 |
8 |
+0 |
Total Volume and Open Interest |
882 |
12,902 |
-125 |
Rough Rice(CBOT) |
Sep09 |
090903 |
13.73 |
13.94 |
13.62 |
13.90 |
+0.27 |
3 |
656 |
+0 |
Nov09 |
090903 |
13.86 |
14.16 |
13.86 |
14.10 |
+0.25 |
385 |
7,681 |
-7 |
Jan10 |
090903 |
14.19 |
14.35 |
14.15 |
14.34 |
+0.26 |
31 |
921 |
+6 |
Mar10 |
090903 |
14.45 |
14.59 |
14.31 |
14.57 |
+0.26 |
23 |
929 |
+8 |
Total Volume and Open Interest |
442 |
10,616 |
+7 |
Live Cattle(CME) |
Oct09 |
090903 |
87.000 |
87.200 |
86.350 |
86.730 |
-0.055 |
18,315 |
101,167 |
-1,454 |
Dec09 |
090903 |
86.950 |
87.230 |
86.400 |
86.680 |
-0.120 |
13,884 |
73,497 |
-2,178 |
Feb10 |
090903 |
87.600 |
87.830 |
87.200 |
87.480 |
-0.055 |
5,701 |
31,550 |
+425 |
Apr10 |
090903 |
89.350 |
89.730 |
89.285 |
89.500 |
+0.050 |
3,043 |
24,839 |
+1,040 |
Jun10 |
090903 |
85.650 |
85.800 |
85.400 |
85.500 |
-0.150 |
341 |
8,005 |
+231 |
Aug10 |
090903 |
86.035 |
86.300 |
85.900 |
86.300 |
unch |
73 |
1,628 |
+44 |
Total Volume and Open Interest |
41,500 |
242,554 |
-1,796 |
Feeder Cattle(CME) |
Sep09 |
090903 |
98.680 |
99.150 |
98.080 |
98.500 |
-0.100 |
993 |
3,611 |
-332 |
Oct09 |
090903 |
98.550 |
99.150 |
98.200 |
98.385 |
-0.115 |
2,584 |
11,548 |
+54 |
Nov09 |
090903 |
99.300 |
99.730 |
98.800 |
98.850 |
-0.300 |
1,068 |
6,869 |
+205 |
Jan10 |
090903 |
100.650 |
100.885 |
99.900 |
100.350 |
-0.050 |
441 |
1,983 |
+91 |
Mar10 |
090903 |
100.900 |
100.900 |
100.000 |
100.150 |
-0.350 |
96 |
882 |
+60 |
Apr10 |
090903 |
101.400 |
101.400 |
101.000 |
101.050 |
-0.450 |
34 |
247 |
+25 |
May10 |
090903 |
102.000 |
102.150 |
101.900 |
102.000 |
-0.135 |
88 |
524 |
+67 |
Total Volume and Open Interest |
5,341 |
25,699 |
+202 |
Lean Hogs(CME) |
Oct09 |
090903 |
49.200 |
51.150 |
49.035 |
49.785 |
+0.955 |
10,870 |
52,235 |
-493 |
Dec09 |
090903 |
47.300 |
48.630 |
47.100 |
47.650 |
+0.800 |
10,737 |
49,779 |
-247 |
Feb10 |
090903 |
53.850 |
54.985 |
53.450 |
53.900 |
+0.300 |
3,006 |
23,466 |
+856 |
Apr10 |
090903 |
59.350 |
60.035 |
58.400 |
58.600 |
-0.450 |
679 |
8,977 |
+16 |
May10 |
090903 |
64.750 |
65.350 |
64.285 |
64.900 |
-0.100 |
9 |
755 |
-5 |
Jun10 |
090903 |
69.035 |
69.350 |
68.200 |
68.580 |
+0.080 |
513 |
5,009 |
+81 |
Jul10 |
090903 |
68.050 |
68.800 |
67.800 |
68.250 |
-0.350 |
34 |
994 |
+28 |
Aug10 |
090903 |
67.000 |
67.100 |
66.135 |
66.700 |
+0.100 |
32 |
736 |
+16 |
Total Volume and Open Interest |
25,880 |
142,123 |
+252 |
Class III Milk(CME) |
Sep09 |
090903 |
12.32 |
12.34 |
12.17 |
12.19 |
unch |
208 |
3,766 |
+26 |
Oct09 |
090903 |
12.35 |
12.49 |
12.30 |
12.40 |
+0.05 |
337 |
3,821 |
-40 |
Nov09 |
090903 |
13.00 |
13.25 |
13.00 |
13.16 |
+0.16 |
165 |
3,679 |
-6 |
Dec09 |
090903 |
13.20 |
13.34 |
13.15 |
13.32 |
+0.17 |
56 |
3,631 |
-3 |
Jan10 |
090903 |
13.57 |
13.67 |
13.50 |
13.57 |
+0.02 |
86 |
1,404 |
-9 |
Total Volume and Open Interest |
1,118 |
26,609 |
+46 |
Cocoa(ICE) |
Sep09 |
090903 |
2936 |
2961 |
2898 |
2898 |
-25 |
1 |
94 |
-18 |
Dec09 |
090903 |
2937 |
2974 |
2909 |
2923 |
-16 |
7,784 |
60,638 |
+301 |
Mar10 |
090903 |
2975 |
2996 |
2928 |
2946 |
-15 |
795 |
31,425 |
+118 |
May10 |
090903 |
2995 |
3005 |
2954 |
2956 |
-14 |
847 |
8,580 |
+523 |
Jul10 |
090903 |
3004 |
3004 |
2963 |
2963 |
-15 |
602 |
3,964 |
+373 |
Sep10 |
090903 |
3006 |
3006 |
2965 |
2965 |
-15 |
0 |
3,000 |
+0 |
Dec10 |
090903 |
2973 |
2973 |
2973 |
2973 |
-15 |
0 |
1,832 |
+0 |
Total Volume and Open Interest |
11,129 |
116,276 |
+2,397 |
Coffee "C"(ICE) |
Sep09 |
090903 |
122.00 |
122.00 |
119.65 |
119.80 |
-0.60 |
6 |
88 |
-8 |
Dec09 |
090903 |
121.25 |
122.40 |
120.10 |
120.80 |
-0.35 |
6,451 |
66,023 |
+186 |
Mar10 |
090903 |
124.60 |
125.15 |
123.10 |
123.70 |
-0.35 |
881 |
15,590 |
-554 |
May10 |
090903 |
126.85 |
126.90 |
125.00 |
125.60 |
-0.40 |
62 |
6,678 |
-3 |
Jul10 |
090903 |
127.25 |
127.45 |
127.25 |
127.45 |
-0.45 |
162 |
2,050 |
-40 |
Sep10 |
090903 |
129.30 |
129.30 |
129.30 |
129.30 |
-0.45 |
163 |
2,255 |
+121 |
Total Volume and Open Interest |
7,725 |
94,478 |
-298 |
Orange Juice(ICE) |
Sep09 |
090903 |
89.60 |
91.25 |
89.50 |
89.85 |
-1.70 |
10 |
135 |
-24 |
Nov09 |
090903 |
94.00 |
94.20 |
91.75 |
92.25 |
-1.75 |
468 |
23,043 |
-296 |
Jan10 |
090903 |
97.35 |
97.35 |
95.30 |
95.75 |
-1.70 |
118 |
1,890 |
+48 |
Mar10 |
090903 |
100.00 |
100.00 |
98.75 |
99.10 |
-1.60 |
0 |
2,552 |
+0 |
May10 |
090903 |
102.00 |
102.00 |
101.95 |
101.95 |
-1.70 |
0 |
370 |
+0 |
Jul10 |
090903 |
104.30 |
104.30 |
104.30 |
104.30 |
-1.35 |
0 |
58 |
+0 |
Total Volume and Open Interest |
596 |
28,229 |
-272 |
Sugar #11(ICE) |
Oct09 |
090903 |
23.70 |
23.85 |
22.78 |
23.14 |
-0.54 |
56,414 |
280,057 |
-1,012 |
Mar10 |
090903 |
25.09 |
25.16 |
24.23 |
24.58 |
-0.43 |
39,439 |
251,804 |
+714 |
May10 |
090903 |
23.48 |
23.67 |
22.84 |
23.13 |
-0.38 |
6,926 |
50,991 |
+1,183 |
Jul10 |
090903 |
21.85 |
21.95 |
21.15 |
21.48 |
-0.36 |
6,451 |
110,668 |
-599 |
Oct10 |
090903 |
20.92 |
20.92 |
20.27 |
20.58 |
-0.28 |
3,024 |
75,275 |
-298 |
Total Volume and Open Interest |
115,763 |
865,054 |
+384 |
London Cocoa(LCE) |
Sep09 |
090903 |
1890 |
1901 |
1861 |
1862 |
-28 |
905 |
35,719 |
-176 |
Dec09 |
090903 |
1914 |
1923 |
1882 |
1885 |
-25 |
5,363 |
47,538 |
+546 |
Mar10 |
090903 |
1915 |
1922 |
1885 |
1886 |
-24 |
1,091 |
33,401 |
+281 |
May10 |
090903 |
1916 |
1921 |
1885 |
1886 |
-26 |
820 |
27,220 |
+657 |
Jul10 |
090903 |
1885 |
1885 |
1877 |
1877 |
-22 |
20 |
7,632 |
+0 |
Sep10 |
090903 |
1873 |
1873 |
1873 |
1873 |
-22 |
44 |
3,602 |
+6 |
Dec10 |
090903 |
1866 |
1866 |
1866 |
1866 |
-23 |
25 |
714 |
+0 |
Total Volume and Open Interest |
5,710 |
156,440 |
+265 |
London Sugar(LCE) |
Oct09 |
090903 |
571.20 |
573.00 |
549.00 |
550.00 |
-18.60 |
7,365 |
22,632 |
-2,764 |
Dec09 |
090903 |
602.20 |
604.30 |
580.60 |
581.70 |
-18.20 |
3,216 |
21,807 |
+458 |
Mar10 |
090903 |
620.60 |
623.40 |
605.80 |
606.40 |
-12.20 |
1,024 |
18,931 |
+505 |
May10 |
090903 |
597.20 |
601.80 |
593.80 |
594.00 |
-11.00 |
72 |
6,256 |
+1 |
Aug10 |
090903 |
569.50 |
569.50 |
566.60 |
568.50 |
-7.90 |
65 |
6,023 |
+8 |
Total Volume and Open Interest |
11,792 |
79,842 |
-1,747 |
Cotton(ICE) |
Oct09 |
090903 |
57.10 |
57.52 |
56.83 |
57.15 |
+0.26 |
75 |
1,383 |
-64 |
Dec09 |
090903 |
58.73 |
59.49 |
58.53 |
59.24 |
+0.33 |
5,664 |
92,358 |
+83 |
Mar10 |
090903 |
61.87 |
61.93 |
61.25 |
61.67 |
+0.38 |
475 |
22,712 |
+228 |
May10 |
090903 |
63.15 |
63.20 |
63.07 |
63.16 |
+0.44 |
208 |
1,881 |
+129 |
Jul10 |
090903 |
64.00 |
64.50 |
64.00 |
64.45 |
+0.47 |
175 |
3,437 |
+8 |
Oct10 |
090903 |
66.49 |
66.49 |
66.45 |
66.45 |
+0.99 |
10 |
16 |
+1 |
Total Volume and Open Interest |
7,026 |
124,623 |
+635 |
Lumber(CME) |
Sep09 |
090903 |
171.4 |
174.6 |
169.3 |
172.8 |
+3.2 |
320 |
979 |
-119 |
Nov09 |
090903 |
179.6 |
184.8 |
178.6 |
183.0 |
+4.7 |
551 |
5,753 |
+84 |
Jan10 |
090903 |
200.9 |
204.3 |
200.5 |
202.0 |
+3.6 |
159 |
2,229 |
+104 |
Mar10 |
090903 |
213.7 |
216.3 |
213.7 |
215.0 |
+1.6 |
4 |
94 |
+0 |
Total Volume and Open Interest |
1,038 |
9,069 |
+70 |
Crude Oil(NYM) |
Oct09 |
090903 |
68.15 |
69.40 |
67.66 |
67.96 |
-0.09 |
269,497 |
245,186 |
+1,643 |
Nov09 |
090903 |
68.78 |
70.00 |
68.28 |
68.55 |
-0.13 |
67,416 |
149,516 |
-2,394 |
Dec09 |
090903 |
69.38 |
70.62 |
68.93 |
69.15 |
-0.18 |
55,163 |
164,765 |
-4,139 |
Jan10 |
090903 |
69.97 |
71.16 |
69.59 |
69.73 |
-0.23 |
12,611 |
40,683 |
+1,584 |
Feb10 |
090903 |
71.72 |
71.72 |
70.17 |
70.26 |
-0.28 |
6,576 |
26,183 |
-78 |
Mar10 |
090903 |
71.95 |
71.98 |
70.79 |
70.80 |
-0.32 |
7,412 |
30,798 |
+1,375 |
Apr10 |
090903 |
71.58 |
72.01 |
71.21 |
71.30 |
-0.34 |
3,248 |
14,273 |
+185 |
May10 |
090903 |
72.40 |
72.42 |
71.78 |
71.78 |
-0.37 |
3,667 |
13,876 |
+677 |
Jun10 |
090903 |
72.64 |
73.10 |
72.20 |
72.24 |
-0.40 |
16,607 |
75,390 |
+713 |
Jul10 |
090903 |
72.84 |
73.43 |
72.56 |
72.59 |
-0.44 |
7,666 |
32,262 |
+1,292 |
Aug10 |
090903 |
73.24 |
73.24 |
72.79 |
72.90 |
-0.46 |
2,666 |
11,169 |
+240 |
Sep10 |
090903 |
73.55 |
73.77 |
73.23 |
73.23 |
-0.47 |
1,561 |
19,061 |
+1 |
Oct10 |
090903 |
73.57 |
73.57 |
73.57 |
73.57 |
-0.47 |
1,529 |
9,501 |
-2 |
Nov10 |
090903 |
73.93 |
73.93 |
73.93 |
73.93 |
-0.47 |
1,482 |
10,886 |
-43 |
Dec10 |
090903 |
75.43 |
75.73 |
74.16 |
74.29 |
-0.47 |
13,074 |
95,740 |
-707 |
Jan11 |
090903 |
74.48 |
74.48 |
74.48 |
74.48 |
-0.46 |
406 |
9,556 |
+133 |
Total Volume and Open Interest |
475,903 |
1,165,602 |
+1,091 |
e-miNY Crude Oil(NYM) |
Sep09 |
090819 |
70.225 |
72.800 |
68.050 |
72.425 |
+3.225 |
6,600 |
3,899 |
-443 |
Oct09 |
090903 |
68.175 |
69.425 |
67.675 |
67.950 |
-0.100 |
11,227 |
4,698 |
-164 |
Nov09 |
090903 |
68.800 |
69.950 |
68.425 |
68.550 |
-0.125 |
599 |
953 |
+129 |
Dec09 |
090903 |
69.475 |
70.500 |
69.000 |
69.150 |
-0.175 |
419 |
632 |
+121 |
Jan10 |
090903 |
69.725 |
69.725 |
69.725 |
69.725 |
-0.225 |
0 |
116 |
+0 |
Feb10 |
090903 |
70.250 |
70.250 |
70.250 |
70.250 |
-0.300 |
0 |
104 |
+0 |
Mar10 |
090903 |
71.825 |
71.825 |
70.800 |
70.800 |
-0.325 |
0 |
6 |
+0 |
Apr10 |
090903 |
72.000 |
72.000 |
71.300 |
71.300 |
-0.350 |
1 |
1 |
+0 |
May10 |
090903 |
71.775 |
71.775 |
71.775 |
71.775 |
-0.375 |
2 |
2 |
+0 |
Jun10 |
090903 |
73.000 |
73.075 |
72.250 |
72.250 |
-0.400 |
8 |
9 |
+2 |
Total Volume and Open Interest |
12,256 |
6,605 |
+88 |
Heating Oil(NYM) |
Oct09 |
090903 |
175.16 |
177.67 |
173.11 |
173.50 |
-1.55 |
41,551 |
62,777 |
-1,551 |
Nov09 |
090903 |
178.41 |
180.64 |
176.28 |
176.75 |
-1.30 |
11,307 |
40,210 |
+662 |
Dec09 |
090903 |
181.45 |
183.79 |
179.66 |
180.13 |
-1.09 |
10,818 |
48,657 |
+984 |
Jan10 |
090903 |
184.48 |
186.55 |
183.17 |
183.58 |
-0.97 |
3,146 |
25,179 |
+541 |
Feb10 |
090903 |
188.76 |
188.76 |
185.65 |
186.04 |
-0.98 |
1,367 |
16,491 |
+472 |
Mar10 |
090903 |
189.70 |
190.59 |
187.85 |
187.95 |
-0.91 |
1,095 |
14,059 |
-57 |
Apr10 |
090903 |
190.31 |
190.31 |
189.00 |
189.00 |
-0.81 |
1,538 |
8,043 |
-219 |
May10 |
090903 |
192.50 |
192.50 |
190.05 |
190.05 |
-0.71 |
1,077 |
9,079 |
+215 |
Jun10 |
090903 |
191.10 |
193.32 |
190.43 |
191.05 |
-0.71 |
2,179 |
21,431 |
+335 |
Jul10 |
090903 |
194.10 |
194.10 |
192.65 |
192.65 |
-0.71 |
586 |
5,624 |
+289 |
Aug10 |
090903 |
194.60 |
195.68 |
194.25 |
194.25 |
-0.76 |
257 |
2,276 |
+7 |
Sep10 |
090903 |
196.60 |
197.85 |
196.10 |
196.10 |
-0.86 |
335 |
5,458 |
-9 |
Total Volume and Open Interest |
77,145 |
296,123 |
+1,331 |
Gasoline(NYMEX) |
Oct09 |
090903 |
180.80 |
183.01 |
178.42 |
179.28 |
-1.58 |
43,395 |
80,248 |
-3,024 |
Nov09 |
090903 |
178.90 |
180.69 |
176.80 |
177.31 |
-1.32 |
19,282 |
40,002 |
+334 |
Dec09 |
090903 |
178.55 |
180.61 |
176.71 |
177.29 |
-1.17 |
14,262 |
32,146 |
-208 |
Jan10 |
090903 |
180.25 |
180.93 |
178.93 |
179.16 |
-1.07 |
3,725 |
17,215 |
+1,063 |
Feb10 |
090903 |
183.01 |
183.01 |
181.28 |
181.28 |
-1.07 |
826 |
4,478 |
+94 |
Mar10 |
090903 |
183.74 |
185.55 |
183.46 |
183.46 |
-1.12 |
493 |
7,118 |
-65 |
Apr10 |
090903 |
197.75 |
197.75 |
196.31 |
196.31 |
-1.12 |
256 |
5,407 |
+3 |
May10 |
090903 |
197.26 |
197.26 |
197.26 |
197.26 |
-1.22 |
531 |
3,896 |
+46 |
Jun10 |
090903 |
198.25 |
199.03 |
197.91 |
197.91 |
-1.27 |
378 |
5,524 |
+145 |
Jul10 |
090903 |
197.81 |
197.81 |
197.81 |
197.81 |
-1.27 |
30 |
1,086 |
+25 |
Total Volume and Open Interest |
83,588 |
205,245 |
-1,382 |
e-miNY RBOB Gasoline(NYM) |
Oct09 |
090903 |
179.28 |
179.28 |
179.28 |
179.28 |
-1.58 |
0 |
1 |
+0 |
Nov09 |
090903 |
177.31 |
177.31 |
177.31 |
177.31 |
-1.32 |
|
|
|
Dec09 |
090903 |
177.29 |
177.29 |
177.29 |
177.29 |
-1.17 |
0 |
2 |
+0 |
Jan10 |
090903 |
179.16 |
179.16 |
179.16 |
179.16 |
-1.07 |
|
|
|
Total Volume and Open Interest |
0 |
3 |
+0 |
Natural Gas(NYM) |
Oct09 |
090903 |
2.724 |
2.739 |
2.500 |
2.508 |
-0.207 |
112,886 |
165,767 |
-10,163 |
Nov09 |
090903 |
3.900 |
3.944 |
3.651 |
3.662 |
-0.207 |
43,905 |
101,574 |
-1,531 |
Dec09 |
090903 |
4.700 |
4.747 |
4.504 |
4.509 |
-0.176 |
24,065 |
54,981 |
-448 |
Jan10 |
090903 |
4.980 |
5.034 |
4.806 |
4.819 |
-0.156 |
17,071 |
61,610 |
-649 |
Feb10 |
090903 |
5.000 |
5.080 |
4.865 |
4.879 |
-0.151 |
2,459 |
23,217 |
+335 |
Mar10 |
090903 |
5.000 |
5.075 |
4.873 |
4.879 |
-0.148 |
6,489 |
37,235 |
-2,528 |
Apr10 |
090903 |
5.000 |
5.097 |
4.880 |
4.894 |
-0.134 |
5,479 |
39,825 |
-167 |
May10 |
090903 |
5.110 |
5.145 |
4.960 |
4.964 |
-0.132 |
720 |
21,776 |
-130 |
Jun10 |
090903 |
5.176 |
5.255 |
5.076 |
5.081 |
-0.131 |
453 |
10,155 |
-147 |
Jul10 |
090903 |
5.360 |
5.375 |
5.207 |
5.209 |
-0.131 |
856 |
10,679 |
-41 |
Aug10 |
090903 |
5.457 |
5.475 |
5.290 |
5.304 |
-0.133 |
185 |
8,477 |
-61 |
Sep10 |
090903 |
5.510 |
5.545 |
5.371 |
5.377 |
-0.133 |
145 |
8,033 |
-15 |
Oct10 |
090903 |
5.638 |
5.690 |
5.510 |
5.519 |
-0.133 |
1,328 |
21,386 |
+461 |
Nov10 |
090903 |
6.081 |
6.150 |
5.980 |
5.984 |
-0.118 |
176 |
6,281 |
-44 |
Dec10 |
090903 |
6.542 |
6.552 |
6.387 |
6.399 |
-0.108 |
173 |
13,437 |
-29 |
Jan11 |
090903 |
6.710 |
6.765 |
6.610 |
6.619 |
-0.108 |
592 |
8,975 |
-308 |
Total Volume and Open Interest |
217,497 |
705,005 |
-15,057 |
Brent Crude Oil(ICE) |
Oct09 |
090903 |
67.51 |
68.70 |
66.95 |
67.12 |
-0.54 |
128,480 |
129,869 |
-2,536 |
Nov09 |
090903 |
68.23 |
69.38 |
67.68 |
67.85 |
-0.52 |
65,267 |
103,748 |
+2,176 |
Dec09 |
090903 |
69.16 |
70.09 |
68.42 |
68.60 |
-0.50 |
46,712 |
113,704 |
+1,205 |
Jan10 |
090903 |
69.56 |
70.69 |
69.08 |
69.29 |
-0.48 |
7,079 |
36,998 |
+771 |
Feb10 |
090903 |
70.19 |
71.11 |
69.70 |
69.91 |
-0.50 |
3,753 |
22,317 |
+349 |
Mar10 |
090903 |
70.81 |
71.70 |
70.30 |
70.51 |
-0.53 |
3,109 |
15,334 |
+444 |
Apr10 |
090903 |
71.42 |
72.29 |
70.92 |
71.12 |
-0.55 |
2,852 |
11,903 |
+459 |
May10 |
090903 |
71.97 |
72.85 |
71.51 |
71.71 |
-0.55 |
2,153 |
7,161 |
+309 |
Jun10 |
090903 |
72.45 |
73.43 |
72.05 |
72.24 |
-0.54 |
3,916 |
47,844 |
+1,310 |
Jul10 |
090903 |
72.68 |
72.68 |
72.68 |
72.68 |
-0.52 |
890 |
9,865 |
+76 |
Aug10 |
090903 |
73.07 |
73.07 |
73.07 |
73.07 |
-0.51 |
480 |
6,471 |
+43 |
Sep10 |
090903 |
73.45 |
73.45 |
73.45 |
73.45 |
-0.51 |
492 |
4,059 |
-69 |
Oct10 |
090903 |
73.80 |
73.80 |
73.80 |
73.80 |
-0.51 |
1,351 |
4,296 |
+507 |
Nov10 |
090903 |
74.76 |
74.76 |
74.09 |
74.09 |
-0.52 |
1,201 |
3,143 |
+114 |
Total Volume and Open Interest |
276,275 |
676,432 |
+6,720 |
Gas Oil(ICE) |
Sep09 |
090903 |
553.50 |
561.00 |
546.75 |
548.75 |
-7.00 |
25,029 |
51,968 |
-2,925 |
Oct09 |
090903 |
560.50 |
567.25 |
553.00 |
554.75 |
-7.00 |
51,380 |
92,750 |
+876 |
Nov09 |
090903 |
562.25 |
573.50 |
560.00 |
561.50 |
-6.75 |
18,205 |
47,712 |
+513 |
Dec09 |
090903 |
571.75 |
580.50 |
567.25 |
568.75 |
-6.25 |
19,498 |
70,979 |
+2,815 |
Jan10 |
090903 |
577.25 |
585.50 |
575.75 |
576.25 |
-6.25 |
5,934 |
49,490 |
+1,329 |
Feb10 |
090903 |
588.75 |
591.75 |
582.50 |
582.75 |
-6.25 |
1,132 |
22,421 |
+409 |
Mar10 |
090903 |
596.75 |
597.25 |
588.25 |
588.25 |
-6.25 |
544 |
22,939 |
+106 |
Apr10 |
090903 |
602.50 |
602.75 |
593.75 |
593.75 |
-6.50 |
336 |
11,129 |
-13 |
May10 |
090903 |
607.50 |
607.50 |
599.00 |
599.00 |
-6.75 |
520 |
12,703 |
-33 |
Jun10 |
090903 |
605.75 |
614.50 |
604.00 |
604.00 |
-6.75 |
3,150 |
35,994 |
+272 |
Total Volume and Open Interest |
130,281 |
532,028 |
+4,265 |
Ethanol(CBOT) |
Sep09 |
090903 |
1.587 |
1.587 |
1.587 |
1.587 |
-0.013 |
15 |
218 |
+10 |
Oct09 |
090903 |
1.550 |
1.579 |
1.550 |
1.569 |
+0.005 |
36 |
574 |
+4 |
Nov09 |
090903 |
1.540 |
1.560 |
1.540 |
1.555 |
+0.001 |
21 |
475 |
+12 |
Dec09 |
090903 |
1.550 |
1.564 |
1.550 |
1.553 |
-0.006 |
13 |
359 |
+8 |
Jan10 |
090903 |
1.555 |
1.570 |
1.550 |
1.565 |
+0.005 |
29 |
692 |
+4 |
Feb10 |
090903 |
1.555 |
1.575 |
1.555 |
1.572 |
-0.004 |
25 |
408 |
+11 |
Mar10 |
090903 |
1.570 |
1.580 |
1.570 |
1.573 |
-0.008 |
5 |
549 |
-8 |
Apr10 |
090903 |
1.575 |
1.575 |
1.575 |
1.575 |
-0.005 |
10 |
515 |
+0 |
Total Volume and Open Interest |
214 |
4,784 |
+81 |
WTI Crude Oil(ICE) |
Oct09 |
090903 |
68.37 |
69.40 |
67.67 |
67.96 |
-0.09 |
79,196 |
76,977 |
-1,329 |
Nov09 |
090903 |
68.88 |
69.99 |
68.27 |
68.55 |
-0.13 |
31,030 |
56,156 |
-1,082 |
Dec09 |
090903 |
69.77 |
70.61 |
68.92 |
69.15 |
-0.18 |
18,241 |
71,785 |
-6,079 |
Jan10 |
090903 |
70.41 |
70.41 |
69.73 |
69.73 |
-0.23 |
4,178 |
19,355 |
-149 |
Feb10 |
090903 |
70.96 |
70.96 |
70.26 |
70.26 |
-0.28 |
2,071 |
16,253 |
-10 |
Mar10 |
090903 |
71.38 |
71.43 |
70.78 |
70.80 |
-0.32 |
1,266 |
9,351 |
+495 |
Apr10 |
090903 |
72.01 |
72.01 |
71.30 |
71.30 |
-0.34 |
957 |
4,671 |
+92 |
May10 |
090903 |
72.34 |
72.50 |
71.78 |
71.78 |
-0.37 |
615 |
5,836 |
+72 |
Jun10 |
090903 |
73.43 |
73.44 |
72.13 |
72.24 |
-0.40 |
4,382 |
22,899 |
+514 |
Jul10 |
090903 |
72.51 |
72.96 |
72.50 |
72.59 |
-0.44 |
1,813 |
26,431 |
-148 |
Aug10 |
090903 |
72.90 |
72.90 |
72.90 |
72.90 |
-0.46 |
826 |
6,840 |
+3 |
Sep10 |
090903 |
73.23 |
73.23 |
73.23 |
73.23 |
-0.47 |
535 |
8,026 |
+171 |
Oct10 |
090903 |
73.57 |
73.57 |
73.57 |
73.57 |
-0.47 |
523 |
4,959 |
+207 |
Nov10 |
090903 |
73.93 |
73.93 |
73.93 |
73.93 |
-0.47 |
347 |
4,783 |
+22 |
Dec10 |
090903 |
75.69 |
75.74 |
74.19 |
74.29 |
-0.47 |
4,548 |
63,119 |
-133 |
Jan11 |
090903 |
74.48 |
74.48 |
74.48 |
74.48 |
-0.46 |
421 |
9,407 |
+243 |
Total Volume and Open Interest |
151,945 |
480,768 |
-7,255 |
US Dollar Index(ICE) |
Sep09 |
090903 |
78.400 |
78.580 |
78.030 |
78.520 |
+0.085 |
7,229 |
26,064 |
-1,770 |
Dec09 |
090903 |
78.670 |
78.850 |
78.330 |
78.805 |
+0.080 |
636 |
2,674 |
+162 |
Mar10 |
090903 |
78.730 |
78.955 |
78.730 |
78.955 |
+0.080 |
0 |
5 |
+0 |
Total Volume and Open Interest |
7,865 |
28,743 |
-1,608 |
Australian Dollar(CME) |
Sep09 |
090903 |
83.32 |
84.23 |
83.12 |
83.82 |
+0.30 |
108,727 |
83,122 |
-626 |
Dec09 |
090903 |
82.80 |
83.60 |
82.51 |
83.19 |
+0.29 |
2,608 |
19,770 |
+670 |
Mar10 |
090903 |
82.47 |
82.47 |
82.18 |
82.47 |
+0.29 |
0 |
16 |
+0 |
Total Volume and Open Interest |
111,335 |
102,909 |
+44 |
British Pound(CME) |
Sep09 |
090903 |
162.69 |
164.15 |
162.36 |
163.20 |
+0.42 |
113,264 |
83,448 |
-879 |
Dec09 |
090903 |
162.61 |
164.12 |
162.36 |
163.19 |
+0.42 |
2,046 |
13,572 |
+346 |
Mar10 |
090903 |
163.17 |
163.89 |
162.46 |
163.17 |
+0.43 |
2 |
31 |
+2 |
Total Volume and Open Interest |
115,312 |
97,073 |
-531 |
Canadian Dollar(CME) |
Sep09 |
090903 |
90.53 |
91.18 |
90.29 |
90.60 |
+0.18 |
65,884 |
76,543 |
-3,075 |
Dec09 |
090903 |
90.53 |
91.18 |
90.32 |
90.61 |
+0.18 |
1,753 |
8,124 |
+431 |
Mar10 |
090903 |
90.56 |
90.97 |
90.31 |
90.59 |
+0.18 |
45 |
923 |
+2 |
Jun10 |
090903 |
90.56 |
90.77 |
90.31 |
90.56 |
+0.18 |
69 |
199 |
-1 |
Total Volume and Open Interest |
67,761 |
86,017 |
-2,643 |
Japanese Yen(CME) |
Sep09 |
090903 |
108.43 |
108.77 |
107.78 |
108.06 |
-0.45 |
106,403 |
109,044 |
+5,744 |
Dec09 |
090903 |
108.45 |
108.82 |
107.85 |
108.13 |
-0.45 |
3,495 |
4,857 |
+602 |
Mar10 |
090903 |
108.21 |
108.66 |
108.20 |
108.21 |
-0.45 |
20 |
64 |
+18 |
Total Volume and Open Interest |
109,918 |
113,967 |
+6,364 |
Swiss Franc(CME) |
Sep09 |
090903 |
94.25 |
94.83 |
94.02 |
94.11 |
-0.21 |
42,656 |
42,954 |
-488 |
Dec09 |
090903 |
94.29 |
94.91 |
94.11 |
94.19 |
-0.21 |
492 |
1,355 |
+211 |
Mar10 |
090903 |
94.28 |
94.78 |
94.28 |
94.28 |
-0.21 |
7 |
18 |
+7 |
Total Volume and Open Interest |
43,155 |
44,327 |
-270 |
EuroFX(CME) |
Sep09 |
090903 |
142.64 |
143.50 |
142.37 |
142.50 |
-0.22 |
204,208 |
118,743 |
-2,689 |
Dec09 |
090903 |
142.58 |
143.49 |
142.36 |
142.50 |
-0.22 |
5,662 |
9,973 |
+2,166 |
Mar10 |
090903 |
142.49 |
143.26 |
142.49 |
142.49 |
-0.20 |
4 |
399 |
+2 |
Total Volume and Open Interest |
209,874 |
129,120 |
-521 |
Mexican Peso(CME) |
Sep09 |
090903 |
731.5 |
739.2 |
731.5 |
734.2 |
+2.0 |
36,951 |
55,364 |
-10,007 |
Oct09 |
090903 |
729.5 |
729.5 |
727.5 |
729.5 |
+2.0 |
|
|
|
Total Volume and Open Interest |
41,671 |
71,823 |
-6,291 |
Brazilian Real(CME) |
Oct09 |
090903 |
533.45 |
533.45 |
528.75 |
533.45 |
+4.70 |
|
|
|
Nov09 |
090903 |
530.65 |
530.65 |
526.05 |
530.65 |
+4.60 |
|
|
|
Dec09 |
090903 |
528.00 |
528.00 |
524.50 |
525.90 |
+2.80 |
24 |
1,512 |
-17 |
Jan10 |
090903 |
524.60 |
524.60 |
520.20 |
524.60 |
+4.40 |
|
|
|
Total Volume and Open Interest |
24 |
1,512 |
-17 |
30-Year T-Bonds(CBOT) |
Sep09 |
090903 |
122~030 |
122~050 |
121~090 |
121~140 |
-0~230 |
30,088 |
60,035 |
-16,064 |
Dec09 |
090903 |
121~010 |
121~020 |
120~050 |
120~110 |
-0~230 |
166,156 |
709,087 |
+10,306 |
Mar10 |
090903 |
119~130 |
120~050 |
119~130 |
119~130 |
-0~240 |
74 |
141 |
+58 |
Total Volume and Open Interest |
196,318 |
769,266 |
-5,700 |
10-Year T-Notes(CBOT) |
Sep09 |
090903 |
119~100 |
119~100 |
118~285 |
119~030 |
-0~095 |
60,784 |
91,056 |
-23,595 |
Dec09 |
090903 |
118~000 |
118~010 |
117~180 |
117~240 |
-0~095 |
693,699 |
1,040,831 |
-3,583 |
Mar10 |
090903 |
116~240 |
117~015 |
116~240 |
116~240 |
-0~095 |
|
|
|
Total Volume and Open Interest |
754,483 |
1,131,887 |
-27,178 |
5-Year T-Notes(CBOT) |
Sep09 |
090903 |
117~014 |
117~019 |
116~111 |
117~005 |
-0~014 |
33,165 |
68,514 |
-27,848 |
Dec09 |
090903 |
115~116 |
115~118 |
115~081 |
115~106 |
-0~013 |
438,501 |
728,256 |
+2,662 |
Mar10 |
090903 |
115~098 |
115~119 |
115~098 |
115~098 |
-0~021 |
|
|
|
Total Volume and Open Interest |
471,666 |
796,770 |
-6,266 |
2 Year T-Notes(CBOT) |
Sep09 |
090903 |
109~000 |
109~002 |
108~119 |
108~126 |
-0~004 |
30,292 |
42,272 |
-10,084 |
Dec09 |
090903 |
108~049 |
108~049 |
108~036 |
108~044 |
-0~004 |
231,928 |
715,952 |
+27,790 |
Mar10 |
090903 |
108~044 |
108~048 |
108~044 |
108~044 |
-0~004 |
|
|
|
Total Volume and Open Interest |
262,220 |
758,224 |
+17,706 |
Eurodollars(CME) |
Sep09 |
090903 |
99.660 |
99.675 |
99.652 |
99.670 |
+0.005 |
151,227 |
937,677 |
-11,952 |
Dec09 |
090903 |
99.540 |
99.555 |
99.515 |
99.550 |
unch |
201,179 |
922,003 |
-4,248 |
Mar10 |
090903 |
99.330 |
99.340 |
99.305 |
99.335 |
-0.005 |
224,782 |
953,394 |
+2,467 |
Jun10 |
090903 |
98.990 |
99.000 |
98.955 |
98.985 |
-0.015 |
235,087 |
682,964 |
+4,395 |
Sep10 |
090903 |
98.615 |
98.625 |
98.565 |
98.600 |
-0.020 |
319,422 |
692,330 |
+6,002 |
Dec10 |
090903 |
98.225 |
98.235 |
98.170 |
98.215 |
-0.020 |
283,663 |
766,959 |
+6,328 |
Mar11 |
090903 |
97.885 |
97.890 |
97.815 |
97.865 |
-0.020 |
193,807 |
410,619 |
-4,896 |
Jun11 |
090903 |
97.545 |
97.545 |
97.475 |
97.530 |
-0.020 |
143,571 |
399,704 |
-3,156 |
Sep11 |
090903 |
97.245 |
97.245 |
97.180 |
97.230 |
-0.025 |
75,938 |
247,306 |
+1,386 |
Dec11 |
090903 |
96.965 |
96.965 |
96.895 |
96.945 |
-0.030 |
65,078 |
184,261 |
+5,818 |
Mar12 |
090903 |
96.750 |
96.750 |
96.675 |
96.725 |
-0.030 |
59,472 |
144,748 |
+1,807 |
Jun12 |
090903 |
96.510 |
96.540 |
96.470 |
96.525 |
-0.025 |
48,227 |
125,447 |
+1,240 |
Sep12 |
090903 |
96.345 |
96.370 |
96.305 |
96.360 |
-0.025 |
16,354 |
69,937 |
+412 |
Dec12 |
090903 |
96.200 |
96.210 |
96.150 |
96.200 |
-0.025 |
10,971 |
60,774 |
-203 |
Mar13 |
090903 |
96.105 |
96.105 |
96.045 |
96.095 |
-0.030 |
9,103 |
62,227 |
+343 |
Jun13 |
090903 |
95.990 |
95.995 |
95.930 |
95.980 |
-0.030 |
5,807 |
32,228 |
+213 |
Sep13 |
090903 |
95.880 |
95.885 |
95.825 |
95.875 |
-0.025 |
3,085 |
40,003 |
-108 |
Dec13 |
090903 |
95.755 |
95.760 |
95.700 |
95.750 |
-0.025 |
3,032 |
27,956 |
-247 |
Total Volume and Open Interest |
2,082,048 |
6,915,921 |
+17,440 |
30 Day Federal Funds(CBOT) |
Sep09 |
090903 |
99.835 |
99.840 |
99.835 |
99.835 |
unch |
736 |
37,894 |
-93 |
Oct09 |
090903 |
99.825 |
99.830 |
99.820 |
99.825 |
unch |
1,812 |
36,037 |
+178 |
Nov09 |
090903 |
99.820 |
99.820 |
99.810 |
99.820 |
unch |
5,787 |
46,328 |
-2,134 |
Dec09 |
090903 |
99.815 |
99.815 |
99.810 |
99.815 |
unch |
1,562 |
43,860 |
-33 |
Jan10 |
090903 |
99.800 |
99.805 |
99.790 |
99.800 |
-0.005 |
6,063 |
41,747 |
+874 |
Feb10 |
090903 |
99.740 |
99.740 |
99.725 |
99.735 |
-0.005 |
4,863 |
56,070 |
-333 |
Total Volume and Open Interest |
30,171 |
367,195 |
+205 |
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 |
090903 |
99.470 |
99.470 |
99.470 |
99.470 |
unch |
0 |
6,694 |
+0 |
Dec09 |
090903 |
99.500 |
99.500 |
99.500 |
99.500 |
-0.005 |
0 |
730 |
+0 |
Mar10 |
090903 |
99.530 |
99.530 |
99.530 |
99.530 |
-0.005 |
0 |
604 |
+0 |
Jun10 |
090903 |
99.525 |
99.525 |
99.525 |
99.525 |
-0.005 |
|
|
|
Sep10 |
090903 |
99.485 |
99.485 |
99.485 |
99.485 |
-0.005 |
|
|
|
Dec10 |
090903 |
99.445 |
99.445 |
99.445 |
99.445 |
-0.005 |
|
|
|
Mar11 |
090903 |
99.360 |
99.360 |
99.360 |
99.360 |
-0.005 |
|
|
|
Jun11 |
090903 |
99.300 |
99.300 |
99.300 |
99.300 |
-0.005 |
|
|
|
Sep11 |
090903 |
99.300 |
99.300 |
99.300 |
99.300 |
+0.005 |
|
|
|
Dec11 |
090903 |
99.105 |
99.105 |
99.105 |
99.105 |
+0.005 |
|
|
|
Total Volume and Open Interest |
0 |
8,028 |
+0 |
3-Mth Euro-Yen(SGX) |
Sep09 |
090903 |
99.47 |
99.47 |
99.46 |
99.47 |
+0.01 |
400 |
12,876 |
-150 |
Dec09 |
090903 |
99.51 |
99.51 |
99.50 |
99.50 |
+0.00 |
225 |
3,525 |
+0 |
Mar10 |
090903 |
99.53 |
99.53 |
99.53 |
99.53 |
+0.00 |
0 |
3,580 |
+300 |
Jun10 |
090903 |
99.53 |
99.53 |
99.53 |
99.53 |
+0.01 |
24 |
1,802 |
+0 |
Sep10 |
090903 |
99.49 |
99.49 |
99.49 |
99.49 |
+0.00 |
0 |
482 |
+0 |
Dec10 |
090903 |
99.44 |
99.44 |
99.44 |
99.44 |
+0.00 |
0 |
422 |
+0 |
Mar11 |
090903 |
99.36 |
99.36 |
99.36 |
99.36 |
+0.00 |
0 |
412 |
+0 |
Jun11 |
090903 |
99.30 |
99.30 |
99.30 |
99.30 |
+0.01 |
0 |
52 |
+0 |
Total Volume and Open Interest |
649 |
24,674 |
+150 |
Japanese Gov't Bonds(SGX) |
Sep09 |
090903 |
139.49 |
139.56 |
139.28 |
139.30 |
-0.18 |
4,844 |
11,900 |
-638 |
Dec09 |
090903 |
139.24 |
139.33 |
138.98 |
139.03 |
-0.20 |
2,577 |
4,440 |
+1,379 |
Mar10 |
090903 |
138.80 |
138.80 |
138.80 |
138.80 |
-0.20 |
|
|
|
Total Volume and Open Interest |
7,421 |
16,340 |
+741 |
Euro-Bund(EUREX) |
Sep09 |
090903 |
122.86 |
122.91 |
122.52 |
122.76 |
-0.14 |
944,593 |
549,078 |
-72,358 |
Dec09 |
090903 |
121.49 |
121.51 |
121.11 |
121.37 |
-0.13 |
298,155 |
328,288 |
+157,671 |
Mar10 |
090903 |
121.25 |
121.33 |
121.16 |
121.16 |
-0.01 |
61 |
29 |
+5 |
Total Volume and Open Interest |
1,242,809 |
877,395 |
+85,318 |
Euro-Bobl(EUREX) |
Sep09 |
090903 |
116.56 |
116.69 |
116.37 |
116.64 |
+0.02 |
584,018 |
392,997 |
-94,723 |
Dec09 |
090903 |
115.20 |
115.29 |
114.98 |
115.23 |
unch |
175,547 |
203,211 |
+101,273 |
Mar10 |
090903 |
115.14 |
115.14 |
115.14 |
115.14 |
+0.05 |
|
|
|
Total Volume and Open Interest |
759,565 |
596,208 |
+6,550 |
3-Mth Euribor(EUREX) |
Sep09 |
090903 |
99.205 |
99.235 |
99.200 |
99.225 |
+0.015 |
331 |
17,835 |
-34 |
Dec09 |
090903 |
99.130 |
99.210 |
99.125 |
99.200 |
+0.070 |
554 |
6,418 |
+129 |
Mar10 |
090903 |
98.925 |
99.015 |
98.925 |
99.005 |
+0.070 |
91 |
2,931 |
+0 |
Total Volume and Open Interest |
997 |
34,994 |
+94 |
Long Gilt(LIFFE) |
Sep09 |
090903 |
120~01 |
120~05 |
119~25 |
119~26 |
-0~15 |
9,590 |
57,252 |
-2,443 |
Dec09 |
090903 |
118~11 |
118~18 |
118~04 |
118~06 |
-0~15 |
100,589 |
251,504 |
+1,086 |
Total Volume and Open Interest |
110,179 |
308,756 |
-1,357 |
3-Mth Short Sterling(LIFFE) |
Sep09 |
090903 |
99.36 |
99.40 |
99.35 |
99.39 |
+0.02 |
35,162 |
297,103 |
-3,481 |
Dec09 |
090903 |
99.25 |
99.30 |
99.23 |
99.29 |
+0.04 |
78,907 |
333,477 |
+13,423 |
Mar10 |
090903 |
98.88 |
98.94 |
98.87 |
98.93 |
+0.04 |
49,134 |
334,884 |
-4,434 |
Jun10 |
090903 |
98.40 |
98.45 |
98.37 |
98.44 |
+0.04 |
69,609 |
296,871 |
-9,940 |
Sep10 |
090903 |
97.87 |
97.95 |
97.87 |
97.94 |
+0.03 |
51,769 |
278,717 |
-1,200 |
Dec10 |
090903 |
97.41 |
97.47 |
97.38 |
97.46 |
+0.03 |
47,678 |
304,092 |
+2,770 |
Total Volume and Open Interest |
403,621 |
2,358,301 |
+737 |
3-Mth Euribor(LIFFE) |
Sep09 |
090903 |
99.205 |
99.235 |
99.195 |
99.225 |
+0.020 |
58,840 |
598,082 |
+2,317 |
Dec09 |
090903 |
99.135 |
99.220 |
99.120 |
99.200 |
+0.070 |
93,405 |
598,251 |
-3,581 |
Mar10 |
090903 |
98.935 |
99.030 |
98.910 |
99.005 |
+0.070 |
73,124 |
462,831 |
-1,719 |
Total Volume and Open Interest |
619,022 |
3,267,062 |
+12,427 |
3-Mth Aus T-Bills(SFE) |
Sep09 |
090903 |
96.59 |
96.63 |
96.59 |
96.60 |
+0.01 |
9,857 |
185,204 |
-6,973 |
Dec09 |
090903 |
96.01 |
96.11 |
96.01 |
96.05 |
+0.02 |
23,547 |
324,581 |
-4,595 |
Mar10 |
090903 |
95.40 |
95.52 |
95.38 |
95.42 |
+0.01 |
13,247 |
175,387 |
+2,353 |
Jun10 |
090903 |
94.99 |
95.08 |
94.95 |
94.97 |
unch |
5,964 |
97,124 |
+1,824 |
Sep10 |
090903 |
94.69 |
94.76 |
94.66 |
94.67 |
+0.01 |
3,152 |
64,143 |
+617 |
Dec10 |
090903 |
94.48 |
94.56 |
94.47 |
94.47 |
+0.01 |
1,380 |
45,147 |
+286 |
Mar11 |
090903 |
94.32 |
94.41 |
94.32 |
94.34 |
+0.03 |
320 |
20,362 |
+152 |
Jun11 |
090903 |
94.22 |
94.28 |
94.19 |
94.20 |
+0.01 |
1,555 |
17,400 |
+575 |
Sep11 |
090903 |
94.11 |
94.17 |
94.09 |
94.10 |
+0.02 |
930 |
5,673 |
+73 |
Dec11 |
090903 |
94.05 |
94.08 |
94.02 |
94.03 |
+0.04 |
1,415 |
2,991 |
+1,211 |
Total Volume and Open Interest |
61,667 |
940,077 |
-4,197 |
10-Year Aus T-Bonds(SFE) |
Sep09 |
090903 |
94.63 |
94.72 |
94.62 |
94.65 |
+0.02 |
24,969 |
417,215 |
-32,912 |
Dec09 |
090903 |
94.58 |
94.65 |
94.58 |
94.58 |
+0.01 |
510 |
1,411 |
+510 |
Total Volume and Open Interest |
25,479 |
418,626 |
-32,402 |
3-Year Aus T-Bonds(SFE) |
Sep09 |
090903 |
95.06 |
95.18 |
95.06 |
95.10 |
+0.04 |
84,725 |
873,443 |
-27,493 |
Dec09 |
090903 |
94.96 |
95.01 |
94.95 |
94.95 |
+0.04 |
116 |
901 |
+100 |
Total Volume and Open Interest |
84,841 |
874,344 |
-27,393 |
Gold(CMX) |
Oct09 |
090903 |
978.0 |
998.0 |
974.9 |
996.3 |
+19.2 |
4,917 |
19,851 |
+235 |
Dec09 |
090903 |
979.4 |
999.5 |
976.1 |
997.7 |
+19.2 |
155,929 |
283,537 |
+24,096 |
Feb10 |
090903 |
978.0 |
1000.1 |
977.8 |
999.0 |
+19.2 |
2,070 |
20,735 |
+766 |
Apr10 |
090903 |
982.0 |
1001.9 |
978.9 |
1000.2 |
+19.2 |
947 |
21,210 |
+356 |
Jun10 |
090903 |
983.1 |
1002.1 |
980.0 |
1001.6 |
+19.4 |
258 |
12,083 |
+186 |
Aug10 |
090903 |
986.9 |
1003.1 |
986.9 |
1003.1 |
+19.4 |
67 |
7,592 |
-51 |
Oct10 |
090903 |
987.9 |
1005.0 |
987.9 |
1005.0 |
+19.5 |
18 |
3,624 |
+5 |
Dec10 |
090903 |
990.0 |
1008.1 |
990.0 |
1007.3 |
+19.8 |
561 |
11,111 |
+87 |
Feb11 |
090903 |
1010.0 |
1010.1 |
1010.0 |
1010.1 |
+19.9 |
0 |
1,012 |
+0 |
Apr11 |
090903 |
1013.1 |
1013.1 |
1013.1 |
1013.1 |
+19.9 |
0 |
447 |
+0 |
Jun11 |
090903 |
1016.5 |
1016.5 |
1016.5 |
1016.5 |
+20.0 |
0 |
8,528 |
+0 |
Total Volume and Open Interest |
165,302 |
410,754 |
+26,051 |
Silver(CMX) |
Sep09 |
090903 |
1540.5 |
1626.8 |
1538.0 |
1626.8 |
+92.8 |
664 |
1,192 |
-979 |
Dec09 |
090903 |
1541.0 |
1631.0 |
1536.0 |
1629.0 |
+92.5 |
31,790 |
82,025 |
+2,513 |
Mar10 |
090903 |
1546.5 |
1632.6 |
1546.5 |
1632.6 |
+92.6 |
646 |
6,516 |
-1 |
May10 |
090903 |
1577.5 |
1634.6 |
1577.5 |
1634.6 |
+92.7 |
15 |
2,187 |
+0 |
Jul10 |
090903 |
1583.0 |
1636.5 |
1583.0 |
1636.5 |
+92.8 |
33 |
2,806 |
+22 |
Sep10 |
090903 |
1638.5 |
1638.5 |
1638.5 |
1638.5 |
+92.8 |
1 |
2,531 |
-1 |
Dec10 |
090903 |
1570.0 |
1642.3 |
1570.0 |
1642.3 |
+92.9 |
71 |
3,553 |
+42 |
Total Volume and Open Interest |
33,296 |
108,300 |
+1,629 |
Platinum(NYMEX) |
Oct09 |
090903 |
1231.6 |
1256.0 |
1228.6 |
1253.8 |
+23.7 |
3,804 |
22,627 |
-848 |
Jan10 |
090903 |
1236.3 |
1260.0 |
1236.2 |
1258.7 |
+23.2 |
285 |
3,370 |
+95 |
Apr10 |
090903 |
1255.0 |
1263.8 |
1255.0 |
1263.8 |
+22.7 |
0 |
107 |
+0 |
Total Volume and Open Interest |
4,089 |
26,104 |
-753 |
Palladium(NYMEX) |
Sep09 |
090903 |
288.90 |
295.50 |
288.80 |
293.20 |
+5.10 |
46 |
327 |
-70 |
Dec09 |
090903 |
289.75 |
296.85 |
287.80 |
294.05 |
+5.10 |
1,237 |
20,839 |
+13 |
Mar10 |
090903 |
295.30 |
295.30 |
295.30 |
295.30 |
+5.10 |
1 |
233 |
+1 |
Total Volume and Open Interest |
1,284 |
21,399 |
-56 |
Copper(CMX) |
Sep09 |
090903 |
279.45 |
285.00 |
277.75 |
284.35 |
+4.10 |
965 |
4,298 |
-433 |
Dec09 |
090903 |
282.65 |
287.90 |
278.35 |
286.50 |
+3.90 |
27,401 |
91,405 |
-2,889 |
Mar10 |
090903 |
279.60 |
288.00 |
279.60 |
287.10 |
+3.65 |
418 |
9,014 |
+45 |
May10 |
090903 |
284.20 |
288.00 |
283.25 |
287.25 |
+3.60 |
6 |
1,447 |
+3 |
Jul10 |
090903 |
286.35 |
286.35 |
286.35 |
286.35 |
+3.50 |
3 |
1,453 |
+0 |
Total Volume and Open Interest |
29,572 |
116,384 |
-3,143 |
DJIA Index(CBOT) |
Sep09 |
090903 |
9278 |
9351 |
9250 |
9330 |
+53 |
282 |
9,872 |
+10 |
Dec09 |
090903 |
9282 |
9282 |
9233 |
9270 |
+53 |
24 |
1,383 |
+13 |
Mar10 |
090903 |
9200 |
9215 |
9162 |
9215 |
+53 |
1 |
753 |
+1 |
Jun10 |
090903 |
9160 |
9160 |
9107 |
9160 |
+53 |
|
|
|
Total Volume and Open Interest |
307 |
12,008 |
+24 |
E-mini DJIA Index(CBOT) |
Sep09 |
090903 |
9273 |
9353 |
9247 |
9330 |
+53 |
149,510 |
71,985 |
-5,034 |
Dec09 |
090903 |
9214 |
9290 |
9186 |
9270 |
+53 |
290 |
1,676 |
-26 |
Mar10 |
090903 |
9200 |
9215 |
9161 |
9215 |
+53 |
1 |
35 |
+0 |
Jun10 |
090903 |
9160 |
9160 |
9160 |
9160 |
+53 |
|
|
|
Total Volume and Open Interest |
149,801 |
73,696 |
-5,060 |
S & P 500(CME) |
Sep09 |
090903 |
994.10 |
1004.10 |
991.40 |
1001.70 |
+7.50 |
28,931 |
362,266 |
-4,878 |
Dec09 |
090903 |
995.00 |
998.00 |
987.00 |
997.20 |
+7.50 |
10,798 |
43,288 |
+8,776 |
Mar10 |
090903 |
992.60 |
992.60 |
983.80 |
992.60 |
+7.30 |
6 |
4,399 |
-6 |
Jun10 |
090903 |
988.60 |
988.80 |
980.30 |
988.60 |
+6.80 |
0 |
179 |
+0 |
Total Volume and Open Interest |
39,735 |
410,137 |
+3,892 |
S & P 500 E-Mini(Globex) |
Sep09 |
090903 |
994.00 |
1004.25 |
991.25 |
1001.75 |
+7.50 |
1,920,576 |
2,527,275 |
-24,948 |
Dec09 |
090903 |
989.75 |
999.25 |
987.00 |
997.25 |
+7.50 |
37,573 |
149,974 |
+28,643 |
Total Volume and Open Interest |
1,958,151 |
2,677,307 |
+3,696 |
NASDAQ 100(CME) |
Sep09 |
090903 |
1595.00 |
1608.00 |
1584.00 |
1604.00 |
+11.00 |
1,599 |
22,034 |
-666 |
Dec09 |
090903 |
1598.00 |
1603.00 |
1598.00 |
1601.80 |
+11.30 |
6 |
38 |
+5 |
Mar10 |
090903 |
1600.80 |
1602.00 |
1600.80 |
1600.80 |
+11.30 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,605 |
22,073 |
-661 |
NASDAQ 100 E-Mini(Globex) |
Sep09 |
090903 |
1592.80 |
1608.50 |
1584.50 |
1604.00 |
+11.00 |
279,445 |
343,074 |
+9,613 |
Dec09 |
090903 |
1590.00 |
1605.80 |
1582.50 |
1601.80 |
+11.30 |
520 |
14,584 |
+208 |
Total Volume and Open Interest |
279,965 |
357,672 |
+9,821 |
S & P Midcap 400(CME) |
Sep09 |
090903 |
641.00 |
645.50 |
633.00 |
643.90 |
+7.00 |
66 |
2,875 |
-21 |
Dec09 |
090903 |
641.70 |
641.70 |
640.70 |
641.70 |
+7.00 |
|
|
|
Mar10 |
090903 |
639.70 |
639.70 |
638.70 |
639.70 |
+7.00 |
|
|
|
Total Volume and Open Interest |
66 |
2,875 |
-21 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep09 |
090903 |
10230 |
10275 |
10165 |
10245 |
unch |
11,616 |
36,677 |
+5 |
Dec09 |
090903 |
10260 |
10315 |
10215 |
10290 |
+10 |
520 |
849 |
+310 |
Total Volume and Open Interest |
12,136 |
37,526 |
+315 |
Nikkei 225(SGX) |
Sep09 |
090903 |
10285 |
10310 |
10180 |
10215 |
-105 |
119,180 |
239,594 |
-2,797 |
Dec09 |
090903 |
10260 |
10260 |
10150 |
10175 |
-115 |
1,357 |
8,714 |
+3,230 |
Mar10 |
090903 |
10190 |
10190 |
10190 |
10190 |
-110 |
0 |
135 |
+0 |
Total Volume and Open Interest |
120,537 |
249,632 |
+433 |
CAC 40(EURONEXT) |
Sep09 |
090903 |
3573.5 |
3596.0 |
3542.5 |
3552.5 |
-22.0 |
158,946 |
448,945 |
-5,259 |
Oct09 |
090903 |
3574.0 |
3594.5 |
3543.5 |
3552.5 |
-22.0 |
1,624 |
9,974 |
+1,577 |
Nov09 |
090903 |
3536.5 |
3536.5 |
3536.5 |
3536.5 |
-22.0 |
|
|
|
Total Volume and Open Interest |
160,598 |
461,368 |
-3,658 |
Hang Seng Index(HKFE) |
Sep09 |
090903 |
19465 |
19717 |
19444 |
19570 |
+145 |
76,276 |
87,349 |
+4,510 |
Oct09 |
090903 |
19484 |
19701 |
19463 |
19570 |
+151 |
542 |
305 |
+93 |
Total Volume and Open Interest |
77,062 |
90,062 |
+4,580 |
DAX(EUREX) |
Sep09 |
090903 |
5309.0 |
5367.0 |
5277.0 |
5300.5 |
-19.5 |
162,795 |
148,168 |
+2,859 |
Dec09 |
090903 |
5301.0 |
5363.0 |
5283.0 |
5304.0 |
-18.0 |
663 |
20,743 |
+182 |
Mar10 |
090903 |
5324.0 |
5367.5 |
5287.0 |
5308.0 |
-19.5 |
305 |
1,551 |
-13 |
Total Volume and Open Interest |
163,763 |
170,462 |
+3,028 |
FT-SE 100(EURONEXT) |
Sep09 |
090903 |
4825.00 |
4842.00 |
4785.50 |
4801.50 |
-13.50 |
123,667 |
626,031 |
-1,429 |
Dec09 |
090903 |
4790.00 |
4801.00 |
4765.00 |
4768.50 |
-13.50 |
1,449 |
16,688 |
+1,335 |
Mar10 |
090903 |
4741.00 |
4755.50 |
4723.50 |
4729.50 |
-14.00 |
165 |
1,141 |
+10 |
Total Volume and Open Interest |
125,311 |
643,955 |
-114 |
SPI 200(SFE) |
Sep09 |
090903 |
4430.0 |
4442.0 |
4400.0 |
4432.0 |
-4.0 |
28,301 |
233,359 |
-30,388 |
Dec09 |
090903 |
4441.0 |
4451.0 |
4413.0 |
4441.0 |
-4.0 |
320 |
4,515 |
+193 |
Mar10 |
090903 |
4425.0 |
4425.0 |
4425.0 |
4425.0 |
-3.0 |
180 |
4,592 |
+153 |
Total Volume and Open Interest |
28,801 |
243,698 |
-30,042 |
GSCI(CME) |
Sep09 |
090903 |
444.00 |
445.00 |
440.50 |
440.75 |
-0.75 |
528 |
16,922 |
-243 |
Oct09 |
090903 |
449.55 |
455.00 |
449.50 |
449.55 |
-0.45 |
0 |
2 |
+0 |
Nov09 |
090903 |
456.00 |
460.00 |
456.00 |
456.00 |
-2.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
528 |
16,925 |
-243 |
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. |
|
|