|
MRCI's End of Day Prices |
Daily Futures Price Listing Tue September 15, 2009 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov09 |
090915 |
906.50 |
977.75 |
901.50 |
960.00 |
+51.00 |
74,347 |
253,631 |
-3,312 |
Jan10 |
090915 |
911.00 |
979.75 |
907.50 |
964.00 |
+50.25 |
17,764 |
66,917 |
+1,281 |
Mar10 |
090915 |
916.00 |
983.25 |
911.75 |
967.50 |
+49.25 |
7,005 |
32,509 |
+360 |
May10 |
090915 |
916.75 |
980.25 |
913.50 |
967.00 |
+49.00 |
3,764 |
22,803 |
+528 |
Jul10 |
090915 |
919.25 |
983.00 |
914.25 |
969.50 |
+49.25 |
7,576 |
30,003 |
+2,457 |
Aug10 |
090915 |
920.00 |
962.25 |
917.00 |
962.00 |
+45.00 |
76 |
335 |
+22 |
Sep10 |
090915 |
948.00 |
948.00 |
906.00 |
948.00 |
+42.00 |
14 |
85 |
+0 |
Nov10 |
090915 |
898.75 |
950.00 |
892.75 |
941.50 |
+40.75 |
2,732 |
24,435 |
+341 |
Jan11 |
090915 |
910.00 |
945.00 |
910.00 |
945.00 |
+38.50 |
130 |
201 |
-10 |
Mar11 |
090915 |
947.00 |
947.00 |
909.00 |
947.00 |
+38.00 |
2 |
40 |
+2 |
May11 |
090915 |
948.00 |
948.00 |
912.00 |
948.00 |
+36.00 |
0 |
2 |
+0 |
Jul11 |
090915 |
949.00 |
949.00 |
914.00 |
949.00 |
+35.00 |
0 |
14 |
+0 |
Aug11 |
090915 |
947.00 |
947.00 |
913.00 |
947.00 |
+34.00 |
|
|
|
Sep11 |
090915 |
945.00 |
945.00 |
910.00 |
945.00 |
+35.00 |
|
|
|
Total Volume and Open Interest |
113,411 |
432,157 |
+1,584 |
Soybean Meal(CBOT) |
Oct09 |
090915 |
283.00 |
303.30 |
281.30 |
301.10 |
+17.80 |
7,861 |
28,738 |
-502 |
Dec09 |
090915 |
277.80 |
298.80 |
276.90 |
298.30 |
+19.50 |
22,905 |
71,938 |
-438 |
Jan10 |
090915 |
277.10 |
297.00 |
275.70 |
296.50 |
+19.50 |
2,151 |
11,308 |
+285 |
Mar10 |
090915 |
278.50 |
295.50 |
278.20 |
294.80 |
+19.30 |
1,840 |
12,551 |
+536 |
May10 |
090915 |
274.70 |
294.10 |
274.00 |
293.10 |
+18.90 |
1,593 |
12,488 |
-79 |
Jul10 |
090915 |
274.90 |
294.00 |
274.90 |
293.90 |
+18.80 |
1,323 |
7,929 |
+307 |
Aug10 |
090915 |
279.10 |
293.70 |
279.00 |
293.70 |
+18.40 |
80 |
2,076 |
+4 |
Sep10 |
090915 |
278.10 |
290.70 |
278.10 |
290.70 |
+17.40 |
39 |
1,976 |
+10 |
Oct10 |
090915 |
271.50 |
282.90 |
267.20 |
282.90 |
+15.70 |
25 |
1,132 |
+8 |
Dec10 |
090915 |
269.90 |
283.30 |
269.50 |
282.40 |
+15.40 |
322 |
4,993 |
+212 |
Total Volume and Open Interest |
38,139 |
155,331 |
-261 |
Soybean Oil(CBOT) |
Oct09 |
090915 |
33.40 |
35.64 |
33.26 |
34.43 |
+1.03 |
8,118 |
27,801 |
-1,148 |
Dec09 |
090915 |
33.81 |
36.19 |
33.65 |
34.82 |
+1.03 |
26,014 |
118,762 |
-1,953 |
Jan10 |
090915 |
34.15 |
36.26 |
34.01 |
35.19 |
+1.02 |
4,555 |
24,735 |
+409 |
Mar10 |
090915 |
34.42 |
36.00 |
34.42 |
35.46 |
+1.04 |
3,028 |
15,412 |
+460 |
May10 |
090915 |
34.58 |
36.50 |
34.46 |
35.60 |
+1.02 |
1,107 |
10,157 |
+125 |
Jul10 |
090915 |
34.66 |
36.72 |
34.66 |
35.75 |
+1.05 |
539 |
7,988 |
+0 |
Aug10 |
090915 |
34.95 |
36.35 |
34.90 |
35.85 |
+1.04 |
19 |
820 |
+1 |
Sep10 |
090915 |
35.32 |
36.45 |
34.92 |
35.94 |
+1.02 |
6 |
446 |
+2 |
Oct10 |
090915 |
36.43 |
36.52 |
35.00 |
36.02 |
+1.02 |
9 |
430 |
+1 |
Dec10 |
090915 |
35.44 |
37.51 |
35.22 |
36.17 |
+1.02 |
152 |
8,816 |
+41 |
Total Volume and Open Interest |
43,547 |
215,369 |
-2,909 |
Canola(WCE) |
Nov09 |
090915 |
394.1 |
407.1 |
392.2 |
402.1 |
+8.0 |
5,804 |
67,125 |
-161 |
Jan10 |
090915 |
397.7 |
410.0 |
397.4 |
406.5 |
+8.7 |
2,262 |
20,262 |
+697 |
Mar10 |
090915 |
399.0 |
413.3 |
399.0 |
409.1 |
+9.8 |
53 |
2,365 |
-18 |
May10 |
090915 |
410.3 |
411.3 |
410.3 |
411.3 |
+10.2 |
5 |
568 |
+5 |
Jul10 |
090915 |
405.7 |
416.3 |
405.7 |
415.9 |
+9.8 |
5 |
830 |
+5 |
Total Volume and Open Interest |
8,129 |
91,277 |
+528 |
Corn(CBOT) |
Dec09 |
090915 |
317.00 |
347.75 |
316.00 |
346.50 |
+28.75 |
66,066 |
526,823 |
-1,179 |
Mar10 |
090915 |
330.25 |
361.25 |
330.00 |
359.75 |
+28.50 |
8,395 |
135,061 |
+3,146 |
May10 |
090915 |
339.25 |
370.50 |
339.25 |
369.00 |
+28.50 |
2,125 |
32,121 |
+856 |
Jul10 |
090915 |
348.25 |
379.00 |
348.25 |
377.50 |
+28.00 |
3,467 |
66,836 |
+606 |
Sep10 |
090915 |
360.00 |
385.25 |
360.00 |
385.25 |
+27.50 |
366 |
12,515 |
+26 |
Dec10 |
090915 |
367.75 |
397.25 |
367.50 |
394.00 |
+25.25 |
2,034 |
66,584 |
+355 |
Mar11 |
090915 |
384.75 |
405.75 |
384.75 |
405.75 |
+24.50 |
10 |
1,865 |
+0 |
May11 |
090915 |
394.00 |
412.75 |
394.00 |
412.75 |
+24.00 |
33 |
221 |
+33 |
Jul11 |
090915 |
400.00 |
419.50 |
400.00 |
419.50 |
+24.75 |
18 |
1,431 |
+7 |
Sep11 |
090915 |
397.00 |
412.00 |
390.00 |
412.00 |
+22.00 |
10 |
162 |
+5 |
Total Volume and Open Interest |
82,633 |
849,839 |
+3,281 |
Wheat(CBOT) |
Dec09 |
090915 |
453.25 |
481.50 |
450.00 |
470.50 |
+16.50 |
25,951 |
205,631 |
+1,121 |
Mar10 |
090915 |
470.50 |
501.00 |
469.75 |
490.25 |
+16.50 |
3,080 |
44,662 |
+1,020 |
May10 |
090915 |
483.25 |
513.00 |
483.00 |
502.75 |
+16.50 |
1,074 |
7,443 |
+112 |
Jul10 |
090915 |
495.00 |
523.25 |
495.00 |
513.25 |
+16.25 |
2,018 |
44,941 |
-161 |
Sep10 |
090915 |
510.00 |
538.00 |
510.00 |
528.25 |
+16.25 |
15 |
717 |
-2 |
Dec10 |
090915 |
535.50 |
561.00 |
535.50 |
550.75 |
+15.75 |
884 |
15,630 |
+280 |
Total Volume and Open Interest |
33,042 |
320,018 |
+2,235 |
Wheat(KCBT) |
Dec09 |
090915 |
466.50 |
494.25 |
463.50 |
482.25 |
+14.75 |
6,429 |
60,654 |
+197 |
Mar10 |
090915 |
482.00 |
510.25 |
482.00 |
498.25 |
+14.25 |
1,160 |
17,932 |
+38 |
May10 |
090915 |
499.00 |
521.75 |
499.00 |
510.00 |
+14.50 |
262 |
3,871 |
+88 |
Jul10 |
090915 |
504.00 |
535.00 |
504.00 |
521.75 |
+14.75 |
570 |
13,379 |
+183 |
Sep10 |
090915 |
526.75 |
545.00 |
526.75 |
533.25 |
+14.50 |
42 |
902 |
+17 |
Dec10 |
090915 |
536.00 |
561.00 |
536.00 |
550.75 |
+14.75 |
747 |
11,493 |
+432 |
Total Volume and Open Interest |
9,210 |
108,399 |
+953 |
Wheat(MGE) |
Sep09 |
090914 |
473.00 |
473.00 |
473.00 |
473.00 |
-2.50 |
0 |
101 |
+0 |
Dec09 |
090915 |
483.00 |
512.75 |
481.50 |
499.50 |
+14.75 |
2,220 |
19,489 |
-24 |
Mar10 |
090915 |
497.50 |
528.50 |
497.50 |
516.50 |
+15.00 |
310 |
9,456 |
-173 |
May10 |
090915 |
516.50 |
540.50 |
515.75 |
528.75 |
+15.50 |
110 |
2,888 |
-109 |
Jul10 |
090915 |
530.50 |
551.25 |
530.50 |
539.75 |
+16.00 |
87 |
6,338 |
-73 |
Total Volume and Open Interest |
2,816 |
42,708 |
-575 |
Oats(CBOT) |
Dec09 |
090915 |
206.25 |
217.50 |
205.00 |
217.25 |
+11.75 |
239 |
12,039 |
+62 |
Mar10 |
090915 |
221.75 |
230.25 |
218.50 |
230.25 |
+11.75 |
7 |
1,999 |
+4 |
May10 |
090915 |
229.00 |
239.25 |
227.50 |
239.25 |
+11.75 |
0 |
8 |
+0 |
Jul10 |
090915 |
248.75 |
248.75 |
237.00 |
248.75 |
+11.75 |
0 |
4 |
+0 |
Total Volume and Open Interest |
246 |
14,051 |
+65 |
Rough Rice(CBOT) |
Sep09 |
090914 |
13.00 |
13.33 |
13.00 |
13.00 |
-0.33 |
100 |
107 |
-59 |
Nov09 |
090915 |
13.19 |
13.42 |
13.10 |
13.31 |
+0.15 |
886 |
7,837 |
-65 |
Jan10 |
090915 |
13.44 |
13.64 |
13.38 |
13.56 |
+0.16 |
128 |
1,009 |
+47 |
Mar10 |
090915 |
13.64 |
13.85 |
13.64 |
13.80 |
+0.16 |
94 |
1,002 |
+26 |
Total Volume and Open Interest |
1,419 |
10,462 |
+16 |
Live Cattle(CME) |
Oct09 |
090915 |
86.785 |
87.550 |
86.750 |
87.230 |
+0.180 |
22,623 |
62,281 |
-9,019 |
Dec09 |
090915 |
86.480 |
87.100 |
86.200 |
86.830 |
+0.150 |
20,209 |
98,424 |
+5,179 |
Feb10 |
090915 |
87.000 |
87.980 |
86.900 |
87.930 |
+0.500 |
6,226 |
40,458 |
+1,381 |
Apr10 |
090915 |
89.080 |
89.850 |
89.000 |
89.785 |
+0.455 |
2,307 |
31,121 |
+1,091 |
Jun10 |
090915 |
85.200 |
86.035 |
85.100 |
85.980 |
+0.480 |
1,182 |
11,712 |
+518 |
Aug10 |
090915 |
85.730 |
86.300 |
85.650 |
86.300 |
+0.500 |
30 |
1,820 |
+17 |
Total Volume and Open Interest |
52,650 |
247,965 |
-773 |
Feeder Cattle(CME) |
Sep09 |
090915 |
98.600 |
98.900 |
98.300 |
98.550 |
-0.300 |
354 |
2,222 |
+14 |
Oct09 |
090915 |
98.950 |
99.200 |
98.135 |
98.430 |
-0.500 |
2,165 |
8,912 |
-756 |
Nov09 |
090915 |
99.000 |
99.550 |
98.350 |
98.750 |
-0.650 |
1,909 |
10,323 |
+760 |
Jan10 |
090915 |
99.850 |
99.950 |
98.800 |
99.250 |
-0.600 |
384 |
3,166 |
+110 |
Mar10 |
090915 |
99.480 |
99.730 |
98.950 |
99.200 |
-0.700 |
64 |
1,087 |
+25 |
Apr10 |
090915 |
100.000 |
100.600 |
99.900 |
100.500 |
-0.400 |
23 |
307 |
+15 |
May10 |
090915 |
100.980 |
101.050 |
100.700 |
100.885 |
-0.295 |
14 |
602 |
+5 |
Total Volume and Open Interest |
4,913 |
26,721 |
+173 |
Lean Hogs(CME) |
Oct09 |
090915 |
51.300 |
53.700 |
50.700 |
53.430 |
+2.480 |
18,473 |
29,499 |
-4,713 |
Dec09 |
090915 |
49.200 |
52.000 |
48.600 |
51.880 |
+2.880 |
18,101 |
64,914 |
+4,877 |
Feb10 |
090915 |
55.735 |
58.235 |
55.235 |
58.200 |
+2.965 |
3,619 |
26,632 |
-371 |
Apr10 |
090915 |
60.500 |
63.400 |
60.235 |
63.235 |
+2.835 |
1,884 |
12,616 |
+314 |
May10 |
090915 |
67.000 |
69.180 |
66.400 |
69.180 |
+2.600 |
43 |
876 |
+17 |
Jun10 |
090915 |
69.850 |
72.500 |
69.500 |
72.450 |
+2.800 |
512 |
7,063 |
+26 |
Jul10 |
090915 |
69.550 |
71.700 |
69.200 |
71.700 |
+2.350 |
125 |
1,565 |
+68 |
Aug10 |
090915 |
68.300 |
71.000 |
68.150 |
70.850 |
+2.550 |
185 |
1,175 |
+55 |
Total Volume and Open Interest |
42,963 |
144,681 |
+285 |
Class III Milk(CME) |
Sep09 |
090915 |
12.04 |
12.07 |
12.03 |
12.04 |
unch |
36 |
3,728 |
+17 |
Oct09 |
090915 |
12.27 |
12.51 |
12.16 |
12.19 |
-0.10 |
160 |
3,929 |
-24 |
Nov09 |
090915 |
13.24 |
13.40 |
13.12 |
13.18 |
-0.05 |
95 |
3,788 |
+31 |
Dec09 |
090915 |
13.75 |
13.95 |
13.75 |
13.76 |
+0.01 |
142 |
3,771 |
+36 |
Jan10 |
090915 |
13.86 |
13.95 |
13.70 |
13.87 |
+0.05 |
114 |
1,564 |
+44 |
Total Volume and Open Interest |
1,078 |
23,672 |
+271 |
Cocoa(ICE) |
Sep09 |
090915 |
3015 |
3048 |
3015 |
3048 |
+37 |
20 |
12 |
-7 |
Dec09 |
090915 |
3064 |
3117 |
3055 |
3094 |
+40 |
4,958 |
61,806 |
-962 |
Mar10 |
090915 |
3097 |
3135 |
3080 |
3118 |
+41 |
1,322 |
34,157 |
+662 |
May10 |
090915 |
3106 |
3150 |
3097 |
3129 |
+42 |
108 |
8,839 |
+19 |
Jul10 |
090915 |
3097 |
3150 |
3096 |
3129 |
+41 |
125 |
4,137 |
+35 |
Sep10 |
090915 |
3105 |
3146 |
3104 |
3130 |
+41 |
16 |
3,340 |
+46 |
Dec10 |
090915 |
3139 |
3139 |
3139 |
3139 |
+41 |
172 |
1,983 |
+149 |
Total Volume and Open Interest |
6,721 |
121,524 |
-58 |
Coffee "C"(ICE) |
Sep09 |
090915 |
133.60 |
133.60 |
133.60 |
133.60 |
+1.50 |
22 |
28 |
-9 |
Dec09 |
090915 |
133.85 |
135.20 |
131.60 |
134.60 |
+1.50 |
15,088 |
64,490 |
-424 |
Mar10 |
090915 |
136.00 |
138.15 |
134.60 |
137.55 |
+1.50 |
2,116 |
16,410 |
+564 |
May10 |
090915 |
138.85 |
140.00 |
137.15 |
139.45 |
+1.45 |
1,953 |
8,365 |
+1,668 |
Jul10 |
090915 |
140.35 |
141.55 |
140.00 |
141.25 |
+1.55 |
306 |
2,301 |
+191 |
Sep10 |
090915 |
142.15 |
143.25 |
141.40 |
142.95 |
+1.50 |
244 |
2,585 |
+158 |
Total Volume and Open Interest |
19,886 |
96,014 |
+2,206 |
Orange Juice(ICE) |
Nov09 |
090915 |
90.00 |
95.90 |
90.00 |
95.05 |
+5.15 |
572 |
22,825 |
+237 |
Jan10 |
090915 |
94.00 |
98.60 |
94.00 |
98.40 |
+5.10 |
70 |
2,146 |
-15 |
Mar10 |
090915 |
98.00 |
101.85 |
98.00 |
101.85 |
+5.10 |
55 |
2,853 |
+39 |
May10 |
090915 |
102.00 |
105.05 |
102.00 |
105.05 |
+5.10 |
2 |
445 |
+2 |
Jul10 |
090915 |
107.70 |
107.70 |
107.70 |
107.70 |
+5.10 |
0 |
85 |
+0 |
Sep10 |
090915 |
109.45 |
109.45 |
109.45 |
109.45 |
+5.10 |
0 |
1 |
+0 |
Total Volume and Open Interest |
699 |
28,535 |
+263 |
Sugar #11(ICE) |
Oct09 |
090915 |
22.10 |
22.23 |
21.33 |
21.78 |
-0.28 |
59,883 |
177,952 |
-10,850 |
Mar10 |
090915 |
23.59 |
23.85 |
22.90 |
23.32 |
-0.37 |
65,644 |
314,192 |
+12,722 |
May10 |
090915 |
22.60 |
22.74 |
21.93 |
22.36 |
-0.29 |
12,726 |
66,545 |
+1,179 |
Jul10 |
090915 |
21.38 |
21.60 |
20.87 |
21.30 |
-0.25 |
6,665 |
113,400 |
+73 |
Oct10 |
090915 |
20.70 |
20.75 |
20.13 |
20.53 |
-0.27 |
3,040 |
74,908 |
-494 |
Total Volume and Open Interest |
150,522 |
844,751 |
+3,084 |
London Cocoa(LCE) |
Sep09 |
090915 |
1928 |
1951 |
1927 |
1948 |
+21 |
7,558 |
15,378 |
-5,245 |
Dec09 |
090915 |
1944 |
1991 |
1941 |
1983 |
+46 |
7,980 |
61,274 |
+2,348 |
Mar10 |
090915 |
1947 |
1995 |
1947 |
1989 |
+48 |
544 |
33,271 |
-131 |
May10 |
090915 |
1955 |
2001 |
1955 |
1996 |
+50 |
2,503 |
33,460 |
+166 |
Jul10 |
090915 |
1949 |
1982 |
1949 |
1973 |
+44 |
92 |
8,749 |
+29 |
Sep10 |
090915 |
1949 |
1975 |
1949 |
1964 |
+42 |
10 |
3,658 |
+0 |
Dec10 |
090915 |
1963 |
1963 |
1963 |
1963 |
+46 |
10 |
759 |
+10 |
Total Volume and Open Interest |
12,374 |
156,066 |
-207 |
London Sugar(LCE) |
Dec09 |
090915 |
579.00 |
582.40 |
564.60 |
572.70 |
-1.30 |
3,382 |
25,736 |
+721 |
Mar10 |
090915 |
600.00 |
602.30 |
583.90 |
592.00 |
-1.20 |
677 |
23,396 |
-77 |
May10 |
090915 |
590.00 |
590.00 |
577.60 |
581.70 |
+0.20 |
200 |
6,264 |
-23 |
Aug10 |
090915 |
563.30 |
563.30 |
556.80 |
557.70 |
-2.30 |
14 |
5,865 |
+1 |
Oct10 |
090915 |
545.50 |
545.50 |
542.00 |
542.00 |
-2.00 |
5 |
3,300 |
-3 |
Total Volume and Open Interest |
8,020 |
67,586 |
-1,704 |
Cotton(ICE) |
Oct09 |
090915 |
61.35 |
61.75 |
60.95 |
61.42 |
+0.96 |
174 |
802 |
-135 |
Dec09 |
090915 |
62.31 |
63.64 |
62.30 |
63.02 |
+0.81 |
8,989 |
93,625 |
+1,311 |
Mar10 |
090915 |
64.29 |
65.60 |
64.29 |
65.04 |
+0.75 |
1,997 |
25,609 |
+976 |
May10 |
090915 |
66.35 |
66.90 |
66.35 |
66.61 |
+0.78 |
434 |
3,145 |
+215 |
Jul10 |
090915 |
67.50 |
68.10 |
67.50 |
67.73 |
+0.62 |
189 |
3,480 |
-41 |
Oct10 |
090915 |
68.30 |
69.03 |
68.30 |
69.03 |
+0.82 |
3 |
53 |
+0 |
Total Volume and Open Interest |
12,011 |
130,739 |
+2,423 |
Lumber(CME) |
Sep09 |
090915 |
172.0 |
174.2 |
170.5 |
172.5 |
+0.9 |
162 |
226 |
-128 |
Nov09 |
090915 |
178.3 |
181.5 |
177.3 |
178.3 |
+0.6 |
356 |
6,451 |
+59 |
Jan10 |
090915 |
197.7 |
202.6 |
196.6 |
197.7 |
+1.0 |
25 |
2,247 |
+8 |
Mar10 |
090915 |
210.0 |
212.0 |
208.2 |
209.0 |
unch |
1 |
117 |
+1 |
Total Volume and Open Interest |
544 |
9,054 |
-60 |
Crude Oil(NYM) |
Oct09 |
090915 |
68.78 |
71.19 |
68.48 |
70.93 |
+2.07 |
255,720 |
134,385 |
-8,013 |
Nov09 |
090915 |
69.21 |
71.53 |
68.96 |
71.30 |
+1.93 |
127,365 |
265,792 |
+29,920 |
Dec09 |
090915 |
69.70 |
71.90 |
69.38 |
71.69 |
+1.83 |
59,894 |
172,770 |
+4,229 |
Jan10 |
090915 |
70.52 |
72.32 |
69.97 |
72.14 |
+1.77 |
15,402 |
58,225 |
+3,430 |
Feb10 |
090915 |
70.82 |
72.70 |
70.50 |
72.59 |
+1.70 |
4,582 |
29,638 |
+764 |
Mar10 |
090915 |
71.44 |
73.22 |
71.05 |
73.10 |
+1.62 |
5,184 |
32,585 |
+1,235 |
Apr10 |
090915 |
72.40 |
73.61 |
71.89 |
73.61 |
+1.57 |
2,622 |
15,507 |
+672 |
May10 |
090915 |
72.93 |
74.16 |
72.79 |
74.16 |
+1.54 |
2,978 |
15,167 |
+1,364 |
Jun10 |
090915 |
73.29 |
74.71 |
72.63 |
74.70 |
+1.50 |
8,911 |
81,067 |
-111 |
Jul10 |
090915 |
73.52 |
75.26 |
73.14 |
75.11 |
+1.46 |
2,843 |
28,716 |
+164 |
Aug10 |
090915 |
74.27 |
75.58 |
73.62 |
75.43 |
+1.41 |
1,350 |
11,436 |
+235 |
Sep10 |
090915 |
74.05 |
75.74 |
73.75 |
75.74 |
+1.36 |
804 |
19,112 |
-35 |
Oct10 |
090915 |
76.00 |
76.05 |
76.00 |
76.05 |
+1.32 |
456 |
9,993 |
+183 |
Nov10 |
090915 |
76.37 |
76.37 |
76.37 |
76.37 |
+1.29 |
569 |
12,162 |
+90 |
Dec10 |
090915 |
75.05 |
76.86 |
74.80 |
76.71 |
+1.28 |
10,969 |
104,579 |
+1,859 |
Jan11 |
090915 |
76.88 |
76.88 |
76.88 |
76.88 |
+1.27 |
221 |
11,224 |
-29 |
Total Volume and Open Interest |
502,971 |
1,220,338 |
+36,204 |
e-miNY Crude Oil(NYM) |
Sep09 |
090819 |
70.225 |
72.800 |
68.050 |
72.425 |
+3.225 |
6,600 |
3,899 |
-443 |
Oct09 |
090915 |
68.625 |
71.200 |
68.500 |
70.925 |
+2.075 |
8,603 |
5,853 |
+422 |
Nov09 |
090915 |
69.450 |
71.550 |
68.975 |
71.300 |
+1.925 |
527 |
1,039 |
+117 |
Dec09 |
090915 |
69.750 |
71.700 |
69.500 |
71.700 |
+1.850 |
143 |
644 |
+32 |
Jan10 |
090915 |
70.400 |
72.150 |
70.100 |
72.150 |
+1.775 |
94 |
121 |
+3 |
Feb10 |
090915 |
72.600 |
72.600 |
72.600 |
72.600 |
+1.700 |
0 |
105 |
+0 |
Mar10 |
090915 |
73.100 |
73.100 |
73.100 |
73.100 |
+1.625 |
0 |
5 |
+0 |
Apr10 |
090915 |
73.600 |
73.600 |
73.600 |
73.600 |
+1.550 |
|
|
|
May10 |
090915 |
74.150 |
74.150 |
74.150 |
74.150 |
+1.525 |
0 |
2 |
+0 |
Jun10 |
090915 |
74.700 |
74.700 |
74.700 |
74.700 |
+1.500 |
0 |
9 |
+0 |
Total Volume and Open Interest |
9,367 |
7,862 |
+574 |
Heating Oil(NYM) |
Oct09 |
090915 |
174.12 |
179.00 |
173.00 |
178.01 |
+3.79 |
32,167 |
46,388 |
-1,945 |
Nov09 |
090915 |
177.50 |
182.25 |
176.37 |
181.38 |
+3.58 |
13,936 |
55,998 |
+438 |
Dec09 |
090915 |
181.61 |
185.41 |
179.71 |
184.69 |
+3.43 |
12,775 |
54,447 |
+1,511 |
Jan10 |
090915 |
184.32 |
188.50 |
183.64 |
187.96 |
+3.34 |
4,075 |
29,791 |
+1,087 |
Feb10 |
090915 |
186.71 |
190.67 |
185.64 |
190.07 |
+3.21 |
1,712 |
16,566 |
+155 |
Mar10 |
090915 |
189.00 |
191.85 |
187.64 |
191.78 |
+3.07 |
1,624 |
14,956 |
+132 |
Apr10 |
090915 |
190.72 |
193.13 |
189.67 |
193.13 |
+3.07 |
1,537 |
12,080 |
+411 |
May10 |
090915 |
191.75 |
194.68 |
191.75 |
194.68 |
+3.07 |
1,648 |
11,236 |
+285 |
Jun10 |
090915 |
192.90 |
196.62 |
191.92 |
196.23 |
+3.07 |
3,567 |
22,209 |
-178 |
Jul10 |
090915 |
197.75 |
197.88 |
197.75 |
197.88 |
+3.07 |
742 |
6,044 |
-194 |
Aug10 |
090915 |
199.90 |
199.90 |
199.53 |
199.53 |
+3.02 |
415 |
2,984 |
-179 |
Sep10 |
090915 |
201.43 |
201.48 |
201.43 |
201.48 |
+3.02 |
55 |
5,816 |
+5 |
Total Volume and Open Interest |
78,271 |
318,477 |
+2,086 |
Gasoline(NYMEX) |
Oct09 |
090915 |
174.24 |
179.80 |
173.00 |
178.92 |
+4.59 |
31,710 |
54,328 |
-4,069 |
Nov09 |
090915 |
174.99 |
179.91 |
173.57 |
179.27 |
+4.45 |
15,752 |
60,056 |
+3,186 |
Dec09 |
090915 |
175.90 |
180.75 |
174.75 |
180.24 |
+4.16 |
7,031 |
32,835 |
+1,332 |
Jan10 |
090915 |
179.75 |
182.89 |
177.30 |
182.58 |
+4.10 |
2,031 |
18,146 |
+451 |
Feb10 |
090915 |
182.02 |
185.02 |
181.32 |
185.02 |
+4.11 |
566 |
4,883 |
+1 |
Mar10 |
090915 |
184.50 |
187.50 |
182.31 |
187.50 |
+4.12 |
1,072 |
9,110 |
+399 |
Apr10 |
090915 |
196.00 |
200.35 |
196.00 |
200.30 |
+4.02 |
788 |
6,302 |
-96 |
May10 |
090915 |
201.15 |
201.15 |
201.15 |
201.15 |
+3.97 |
343 |
3,905 |
+109 |
Jun10 |
090915 |
201.70 |
201.70 |
201.70 |
201.70 |
+3.92 |
50 |
6,186 |
-21 |
Jul10 |
090915 |
201.60 |
201.60 |
201.60 |
201.60 |
+3.87 |
34 |
1,424 |
+0 |
Total Volume and Open Interest |
59,585 |
205,625 |
+1,231 |
e-miNY RBOB Gasoline(NYM) |
Oct09 |
090915 |
178.92 |
178.92 |
178.92 |
178.92 |
+4.59 |
0 |
1 |
+0 |
Nov09 |
090915 |
179.27 |
179.27 |
179.27 |
179.27 |
+4.45 |
|
|
|
Dec09 |
090915 |
180.24 |
180.24 |
180.24 |
180.24 |
+4.16 |
0 |
2 |
+0 |
Jan10 |
090915 |
182.58 |
182.58 |
182.58 |
182.58 |
+4.10 |
|
|
|
Total Volume and Open Interest |
0 |
3 |
+0 |
Natural Gas(NYM) |
Oct09 |
090915 |
3.421 |
3.600 |
3.313 |
3.320 |
+0.023 |
197,032 |
146,323 |
-13,918 |
Nov09 |
090915 |
4.420 |
4.520 |
4.283 |
4.301 |
-0.023 |
96,199 |
140,191 |
+17,243 |
Dec09 |
090915 |
5.062 |
5.147 |
4.936 |
4.961 |
-0.031 |
24,524 |
64,100 |
+1,475 |
Jan10 |
090915 |
5.358 |
5.413 |
5.200 |
5.217 |
-0.049 |
16,626 |
71,178 |
+1,407 |
Feb10 |
090915 |
5.390 |
5.460 |
5.258 |
5.266 |
-0.058 |
3,715 |
24,106 |
+659 |
Mar10 |
090915 |
5.430 |
5.430 |
5.240 |
5.253 |
-0.063 |
7,148 |
43,094 |
+361 |
Apr10 |
090915 |
5.423 |
5.423 |
5.244 |
5.261 |
-0.053 |
6,400 |
38,868 |
+28 |
May10 |
090915 |
5.475 |
5.475 |
5.302 |
5.318 |
-0.052 |
1,791 |
21,230 |
-301 |
Jun10 |
090915 |
5.532 |
5.557 |
5.395 |
5.413 |
-0.051 |
1,045 |
10,169 |
-83 |
Jul10 |
090915 |
5.640 |
5.670 |
5.505 |
5.526 |
-0.048 |
1,108 |
11,304 |
+411 |
Aug10 |
090915 |
5.730 |
5.749 |
5.597 |
5.621 |
-0.048 |
536 |
8,855 |
+26 |
Sep10 |
090915 |
5.798 |
5.810 |
5.669 |
5.694 |
-0.048 |
746 |
8,541 |
+52 |
Oct10 |
090915 |
6.000 |
6.000 |
5.824 |
5.846 |
-0.048 |
1,290 |
24,683 |
-246 |
Nov10 |
090915 |
6.328 |
6.328 |
6.239 |
6.256 |
-0.053 |
199 |
6,265 |
+46 |
Dec10 |
090915 |
6.750 |
6.750 |
6.635 |
6.649 |
-0.055 |
229 |
13,511 |
+48 |
Jan11 |
090915 |
6.981 |
6.981 |
6.870 |
6.871 |
-0.055 |
299 |
9,310 |
-18 |
Total Volume and Open Interest |
359,769 |
754,434 |
+7,262 |
Brent Crude Oil(ICE) |
Oct09 |
090915 |
67.55 |
67.93 |
66.68 |
67.35 |
-0.09 |
92,541 |
17,690 |
-29,471 |
Nov09 |
090915 |
68.48 |
70.00 |
67.52 |
69.86 |
+1.49 |
140,637 |
153,860 |
+11,235 |
Dec09 |
090915 |
69.26 |
70.77 |
68.33 |
70.63 |
+1.47 |
56,110 |
145,639 |
+4,946 |
Jan10 |
090915 |
69.54 |
71.38 |
69.10 |
71.30 |
+1.44 |
10,914 |
47,179 |
+1,304 |
Feb10 |
090915 |
70.22 |
71.92 |
69.75 |
71.92 |
+1.43 |
4,069 |
24,614 |
+550 |
Mar10 |
090915 |
70.77 |
72.54 |
70.53 |
72.54 |
+1.43 |
2,975 |
16,767 |
-406 |
Apr10 |
090915 |
71.37 |
73.15 |
71.22 |
73.15 |
+1.43 |
2,345 |
14,890 |
+296 |
May10 |
090915 |
71.94 |
73.74 |
71.82 |
73.74 |
+1.44 |
1,693 |
7,364 |
+91 |
Jun10 |
090915 |
72.48 |
74.31 |
72.19 |
74.31 |
+1.45 |
3,555 |
50,617 |
+305 |
Jul10 |
090915 |
73.33 |
74.78 |
73.33 |
74.78 |
+1.45 |
854 |
9,747 |
-17 |
Aug10 |
090915 |
75.30 |
75.30 |
75.20 |
75.20 |
+1.44 |
558 |
6,395 |
+121 |
Sep10 |
090915 |
75.58 |
75.58 |
75.58 |
75.58 |
+1.41 |
510 |
4,255 |
+71 |
Oct10 |
090915 |
75.91 |
75.91 |
75.91 |
75.91 |
+1.37 |
466 |
6,403 |
-35 |
Nov10 |
090915 |
76.19 |
76.19 |
76.19 |
76.19 |
+1.35 |
460 |
3,862 |
-177 |
Total Volume and Open Interest |
324,210 |
665,609 |
-10,953 |
Gas Oil(ICE) |
Oct09 |
090915 |
555.75 |
569.00 |
550.75 |
552.00 |
+0.25 |
46,104 |
83,041 |
-5,656 |
Nov09 |
090915 |
563.50 |
576.00 |
558.25 |
559.50 |
-0.25 |
34,792 |
72,617 |
+3,364 |
Dec09 |
090915 |
571.50 |
583.50 |
566.00 |
567.00 |
-0.75 |
20,828 |
87,745 |
+85 |
Jan10 |
090915 |
575.25 |
591.00 |
575.00 |
575.75 |
-1.00 |
7,255 |
47,390 |
+899 |
Feb10 |
090915 |
585.00 |
597.25 |
583.00 |
583.00 |
-1.25 |
2,751 |
25,222 |
+966 |
Mar10 |
090915 |
592.00 |
603.75 |
588.75 |
589.25 |
-1.50 |
1,576 |
22,968 |
+410 |
Apr10 |
090915 |
596.50 |
608.25 |
595.00 |
595.00 |
-1.50 |
787 |
12,757 |
+117 |
May10 |
090915 |
604.75 |
607.25 |
600.50 |
600.50 |
-1.75 |
1,242 |
13,129 |
+477 |
Jun10 |
090915 |
607.75 |
619.50 |
605.50 |
605.50 |
-1.75 |
3,288 |
37,025 |
+827 |
Jul10 |
090915 |
615.50 |
624.75 |
613.25 |
613.25 |
-1.75 |
652 |
11,960 |
-72 |
Total Volume and Open Interest |
123,601 |
525,963 |
+2,771 |
Ethanol(CBOT) |
Sep09 |
090903 |
1.587 |
1.587 |
1.587 |
1.587 |
-0.013 |
15 |
218 |
+10 |
Oct09 |
090915 |
1.630 |
1.680 |
1.630 |
1.668 |
+0.058 |
42 |
494 |
-32 |
Nov09 |
090915 |
1.605 |
1.660 |
1.605 |
1.653 |
+0.064 |
4 |
437 |
+3 |
Dec09 |
090915 |
1.610 |
1.660 |
1.608 |
1.652 |
+0.067 |
3 |
391 |
+3 |
Jan10 |
090915 |
1.595 |
1.664 |
1.595 |
1.651 |
+0.066 |
3 |
699 |
+3 |
Feb10 |
090915 |
1.631 |
1.670 |
1.631 |
1.661 |
+0.061 |
6 |
310 |
+5 |
Mar10 |
090915 |
1.636 |
1.664 |
1.636 |
1.664 |
+0.054 |
5 |
437 |
+5 |
Apr10 |
090915 |
1.653 |
1.656 |
1.653 |
1.655 |
+0.050 |
2 |
498 |
-2 |
Total Volume and Open Interest |
111 |
4,504 |
+20 |
WTI Crude Oil(ICE) |
Oct09 |
090915 |
69.12 |
71.20 |
68.51 |
70.93 |
+2.07 |
63,289 |
44,874 |
-5,162 |
Nov09 |
090915 |
69.59 |
71.55 |
68.96 |
71.30 |
+1.93 |
62,280 |
111,037 |
+4,703 |
Dec09 |
090915 |
70.15 |
71.91 |
69.38 |
71.69 |
+1.83 |
25,788 |
75,077 |
+1,064 |
Jan10 |
090915 |
70.63 |
72.22 |
70.13 |
72.14 |
+1.77 |
4,913 |
17,144 |
+418 |
Feb10 |
090915 |
71.24 |
72.67 |
70.48 |
72.59 |
+1.70 |
2,161 |
14,547 |
-213 |
Mar10 |
090915 |
71.82 |
73.18 |
71.26 |
73.10 |
+1.62 |
1,487 |
13,187 |
+92 |
Apr10 |
090915 |
72.32 |
73.61 |
72.04 |
73.61 |
+1.57 |
896 |
5,563 |
-114 |
May10 |
090915 |
72.88 |
74.16 |
72.13 |
74.16 |
+1.54 |
767 |
5,834 |
+82 |
Jun10 |
090915 |
73.43 |
74.80 |
72.70 |
74.70 |
+1.50 |
2,211 |
21,904 |
+218 |
Jul10 |
090915 |
75.11 |
75.11 |
75.11 |
75.11 |
+1.46 |
1,030 |
25,576 |
-657 |
Aug10 |
090915 |
75.43 |
75.43 |
75.43 |
75.43 |
+1.41 |
790 |
6,219 |
-389 |
Sep10 |
090915 |
74.10 |
75.74 |
74.10 |
75.74 |
+1.36 |
232 |
7,865 |
-84 |
Oct10 |
090915 |
76.05 |
76.05 |
76.05 |
76.05 |
+1.32 |
152 |
4,961 |
+26 |
Nov10 |
090915 |
76.37 |
76.37 |
76.37 |
76.37 |
+1.29 |
104 |
4,684 |
-25 |
Dec10 |
090915 |
75.28 |
76.83 |
74.81 |
76.71 |
+1.28 |
5,353 |
61,003 |
-736 |
Jan11 |
090915 |
76.88 |
76.88 |
76.88 |
76.88 |
+1.27 |
53 |
9,372 |
-19 |
Total Volume and Open Interest |
172,576 |
503,835 |
-676 |
US Dollar Index(ICE) |
Dec09 |
090915 |
76.835 |
77.315 |
76.660 |
76.785 |
-0.175 |
5,573 |
32,701 |
+1,491 |
Mar10 |
090915 |
77.500 |
77.600 |
76.945 |
77.035 |
-0.180 |
1 |
2,023 |
+1 |
Jun10 |
090915 |
77.240 |
77.240 |
77.240 |
77.240 |
+0.025 |
8 |
0 |
+0 |
Total Volume and Open Interest |
5,582 |
34,724 |
-5,111 |
Australian Dollar(CME) |
Sep09 |
090914 |
86.21 |
86.41 |
85.43 |
85.98 |
-0.43 |
17,154 |
45,739 |
-4,681 |
Dec09 |
090915 |
85.62 |
85.86 |
85.02 |
85.70 |
+0.26 |
65,855 |
103,656 |
-636 |
Mar10 |
090915 |
84.68 |
85.14 |
84.37 |
85.02 |
+0.27 |
2 |
28 |
+1 |
Total Volume and Open Interest |
65,857 |
103,700 |
-46,374 |
British Pound(CME) |
Sep09 |
090914 |
166.83 |
166.89 |
165.23 |
165.79 |
-1.10 |
29,602 |
39,158 |
-9,841 |
Dec09 |
090915 |
165.74 |
166.61 |
164.01 |
164.90 |
-0.83 |
90,053 |
66,218 |
+1,975 |
Mar10 |
090915 |
166.47 |
166.50 |
164.09 |
164.93 |
-0.80 |
4 |
80 |
+4 |
Total Volume and Open Interest |
90,057 |
66,320 |
-37,179 |
Canadian Dollar(CME) |
Sep09 |
090915 |
92.32 |
92.71 |
91.98 |
92.35 |
+0.13 |
4,651 |
35,731 |
-2,537 |
Dec09 |
090915 |
92.32 |
93.38 |
92.00 |
93.17 |
+0.93 |
66,961 |
83,146 |
-2,039 |
Mar10 |
090915 |
92.50 |
93.35 |
92.03 |
93.15 |
+0.93 |
69 |
1,160 |
+50 |
Jun10 |
090915 |
93.15 |
93.32 |
92.11 |
93.15 |
+0.94 |
51 |
260 |
+0 |
Total Volume and Open Interest |
71,737 |
120,672 |
-4,524 |
Japanese Yen(CME) |
Sep09 |
090914 |
110.58 |
110.85 |
109.74 |
110.10 |
-0.31 |
28,441 |
56,673 |
-5,433 |
Dec09 |
090915 |
110.07 |
110.22 |
109.19 |
109.83 |
-0.20 |
83,519 |
104,675 |
-3,535 |
Mar10 |
090915 |
109.92 |
110.25 |
109.30 |
109.92 |
-0.19 |
0 |
73 |
+0 |
Total Volume and Open Interest |
83,519 |
104,750 |
-60,208 |
Swiss Franc(CME) |
Sep09 |
090914 |
96.48 |
96.73 |
95.95 |
96.50 |
+0.07 |
11,292 |
20,458 |
-2,622 |
Dec09 |
090915 |
96.77 |
96.95 |
96.04 |
96.68 |
unch |
33,185 |
44,157 |
+331 |
Mar10 |
090915 |
96.78 |
97.00 |
96.25 |
96.78 |
unch |
0 |
80 |
+0 |
Total Volume and Open Interest |
33,186 |
44,238 |
-20,126 |
EuroFX(CME) |
Sep09 |
090914 |
145.96 |
146.34 |
145.17 |
146.06 |
+0.12 |
56,005 |
35,777 |
-11,605 |
Dec09 |
090915 |
146.25 |
146.85 |
145.58 |
146.58 |
+0.45 |
214,700 |
152,793 |
+4,916 |
Mar10 |
090915 |
145.90 |
146.81 |
145.59 |
146.57 |
+0.45 |
106 |
516 |
+88 |
Total Volume and Open Interest |
214,806 |
153,362 |
-30,773 |
Mexican Peso(CME) |
Sep09 |
090914 |
750.0 |
757.8 |
739.5 |
747.8 |
+0.2 |
5,428 |
26,747 |
-1,571 |
Oct09 |
090915 |
746.5 |
746.5 |
742.0 |
746.5 |
+4.5 |
|
|
|
Total Volume and Open Interest |
15,153 |
51,886 |
-22,895 |
Brazilian Real(CME) |
Oct09 |
090915 |
552.40 |
552.40 |
549.65 |
552.40 |
+2.75 |
|
|
|
Nov09 |
090915 |
549.80 |
549.80 |
546.15 |
549.80 |
+3.65 |
|
|
|
Dec09 |
090915 |
543.30 |
546.85 |
543.30 |
546.85 |
+3.50 |
19 |
2,935 |
+19 |
Jan10 |
090915 |
543.65 |
543.65 |
540.25 |
543.65 |
+3.40 |
|
|
|
Total Volume and Open Interest |
19 |
2,935 |
+19 |
30-Year T-Bonds(CBOT) |
Sep09 |
090915 |
121~020 |
121~080 |
120~100 |
120~180 |
-0~220 |
15,376 |
25,722 |
+86 |
Dec09 |
090915 |
119~240 |
119~310 |
118~270 |
119~060 |
-0~210 |
131,168 |
734,059 |
+3,894 |
Mar10 |
090915 |
118~190 |
119~010 |
118~120 |
118~120 |
-0~210 |
0 |
156 |
+0 |
Total Volume and Open Interest |
146,544 |
759,940 |
+3,980 |
10-Year T-Notes(CBOT) |
Sep09 |
090915 |
119~000 |
119~000 |
118~130 |
118~210 |
-0~105 |
12,712 |
38,021 |
-4,219 |
Dec09 |
090915 |
117~135 |
117~190 |
116~290 |
117~060 |
-0~115 |
570,052 |
1,080,732 |
-18,655 |
Mar10 |
090915 |
116~060 |
116~175 |
116~060 |
116~060 |
-0~115 |
|
|
|
Total Volume and Open Interest |
582,764 |
1,118,753 |
-22,874 |
5-Year T-Notes(CBOT) |
Sep09 |
090915 |
116~093 |
116~104 |
116~060 |
116~083 |
-0~021 |
5,975 |
30,921 |
-2,135 |
Dec09 |
090915 |
115~069 |
115~080 |
115~029 |
115~053 |
-0~023 |
294,346 |
773,254 |
+1,607 |
Mar10 |
090915 |
115~045 |
115~068 |
115~045 |
115~045 |
-0~023 |
|
|
|
Total Volume and Open Interest |
300,321 |
804,175 |
-528 |
2 Year T-Notes(CBOT) |
Sep09 |
090915 |
109~006 |
109~006 |
108~123 |
108~127 |
-0~007 |
1,063 |
30,682 |
-74 |
Dec09 |
090915 |
108~053 |
108~057 |
108~042 |
108~049 |
-0~007 |
121,741 |
739,819 |
-3,072 |
Mar10 |
090915 |
108~049 |
108~056 |
108~049 |
108~049 |
-0~007 |
|
|
|
Total Volume and Open Interest |
122,804 |
770,501 |
-3,146 |
Eurodollars(CME) |
Dec09 |
090915 |
99.550 |
99.570 |
99.525 |
99.545 |
-0.015 |
164,718 |
952,414 |
+10,635 |
Mar10 |
090915 |
99.345 |
99.360 |
99.310 |
99.335 |
-0.025 |
171,787 |
978,226 |
-831 |
Jun10 |
090915 |
99.025 |
99.045 |
98.970 |
99.000 |
-0.035 |
205,981 |
712,868 |
+13,986 |
Sep10 |
090915 |
98.655 |
98.690 |
98.600 |
98.640 |
-0.040 |
205,674 |
663,951 |
+20,438 |
Dec10 |
090915 |
98.265 |
98.310 |
98.210 |
98.250 |
-0.045 |
186,271 |
860,751 |
+6,605 |
Mar11 |
090915 |
97.885 |
97.935 |
97.830 |
97.875 |
-0.045 |
136,616 |
429,453 |
+1,095 |
Jun11 |
090915 |
97.525 |
97.570 |
97.460 |
97.505 |
-0.050 |
142,912 |
433,616 |
+10,938 |
Sep11 |
090915 |
97.205 |
97.240 |
97.130 |
97.165 |
-0.060 |
105,439 |
258,079 |
+6,551 |
Dec11 |
090915 |
96.895 |
96.920 |
96.805 |
96.845 |
-0.065 |
49,845 |
188,436 |
+4,217 |
Mar12 |
090915 |
96.645 |
96.675 |
96.555 |
96.600 |
-0.065 |
44,750 |
145,729 |
+1,161 |
Jun12 |
090915 |
96.410 |
96.450 |
96.330 |
96.370 |
-0.070 |
41,584 |
125,896 |
-1,631 |
Sep12 |
090915 |
96.255 |
96.275 |
96.155 |
96.185 |
-0.080 |
36,412 |
79,004 |
+10,619 |
Dec12 |
090915 |
96.070 |
96.105 |
95.980 |
96.005 |
-0.090 |
14,433 |
55,726 |
-1,331 |
Mar13 |
090915 |
95.965 |
95.975 |
95.865 |
95.885 |
-0.095 |
8,350 |
62,715 |
-252 |
Jun13 |
090915 |
95.835 |
95.835 |
95.745 |
95.760 |
-0.095 |
7,952 |
32,235 |
-144 |
Sep13 |
090915 |
95.730 |
95.735 |
95.630 |
95.645 |
-0.095 |
5,945 |
40,830 |
+623 |
Dec13 |
090915 |
95.610 |
95.610 |
95.495 |
95.520 |
-0.090 |
3,569 |
27,970 |
-76 |
Mar14 |
090915 |
95.520 |
95.525 |
95.420 |
95.445 |
-0.085 |
2,420 |
25,331 |
+399 |
Total Volume and Open Interest |
1,591,492 |
6,269,834 |
-838,962 |
30 Day Federal Funds(CBOT) |
Sep09 |
090915 |
99.845 |
99.845 |
99.838 |
99.840 |
-0.005 |
2,962 |
38,829 |
+430 |
Oct09 |
090915 |
99.825 |
99.830 |
99.815 |
99.820 |
-0.010 |
4,562 |
40,084 |
+1,402 |
Nov09 |
090915 |
99.820 |
99.825 |
99.810 |
99.815 |
-0.005 |
5,065 |
50,345 |
+2,757 |
Dec09 |
090915 |
99.820 |
99.820 |
99.810 |
99.815 |
-0.005 |
3,952 |
51,357 |
+1,835 |
Jan10 |
090915 |
99.805 |
99.805 |
99.790 |
99.800 |
-0.005 |
3,223 |
44,143 |
+319 |
Feb10 |
090915 |
99.735 |
99.735 |
99.725 |
99.735 |
unch |
3,512 |
55,833 |
-72 |
Total Volume and Open Interest |
30,907 |
399,161 |
+7,883 |
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) |
Dec09 |
090915 |
99.525 |
99.530 |
99.525 |
99.530 |
+0.020 |
156 |
429 |
+131 |
Mar10 |
090915 |
99.550 |
99.560 |
99.550 |
99.560 |
+0.020 |
10 |
814 |
+10 |
Jun10 |
090915 |
99.560 |
99.560 |
99.550 |
99.560 |
+0.020 |
|
|
|
Sep10 |
090915 |
99.530 |
99.530 |
99.520 |
99.530 |
+0.030 |
|
|
|
Dec10 |
090915 |
99.500 |
99.500 |
99.500 |
99.500 |
+0.040 |
|
|
|
Mar11 |
090915 |
99.415 |
99.415 |
99.415 |
99.415 |
+0.040 |
|
|
|
Jun11 |
090915 |
99.355 |
99.355 |
99.355 |
99.355 |
+0.040 |
|
|
|
Sep11 |
090915 |
99.355 |
99.355 |
99.355 |
99.355 |
+0.020 |
|
|
|
Dec11 |
090915 |
99.160 |
99.160 |
99.160 |
99.160 |
+0.020 |
|
|
|
Mar12 |
090915 |
99.125 |
99.125 |
99.125 |
99.125 |
+0.020 |
|
|
|
Total Volume and Open Interest |
166 |
1,243 |
-7,117 |
3-Mth Euro-Yen(SGX) |
Dec09 |
090915 |
99.54 |
99.54 |
99.53 |
99.53 |
+0.02 |
144 |
5,351 |
+0 |
Mar10 |
090915 |
99.56 |
99.56 |
99.56 |
99.56 |
+0.02 |
0 |
3,886 |
+0 |
Jun10 |
090915 |
99.56 |
99.57 |
99.56 |
99.56 |
+0.02 |
0 |
1,902 |
+0 |
Sep10 |
090915 |
99.54 |
99.54 |
99.54 |
99.54 |
+0.02 |
0 |
584 |
+0 |
Dec10 |
090915 |
99.49 |
99.50 |
99.49 |
99.50 |
+0.02 |
0 |
422 |
+0 |
Mar11 |
090915 |
99.42 |
99.42 |
99.42 |
99.42 |
+0.02 |
0 |
412 |
+0 |
Jun11 |
090915 |
99.36 |
99.36 |
99.36 |
99.36 |
+0.02 |
0 |
52 |
+0 |
Sep11 |
090915 |
99.36 |
99.36 |
99.36 |
99.36 |
+0.02 |
0 |
51 |
+0 |
Total Volume and Open Interest |
144 |
14,132 |
-13,442 |
Japanese Gov't Bonds(SGX) |
Dec09 |
090915 |
139.21 |
139.21 |
138.91 |
138.95 |
-0.26 |
1,068 |
15,444 |
+286 |
Mar10 |
090915 |
138.72 |
138.72 |
138.72 |
138.72 |
-0.26 |
|
|
|
Jun10 |
090915 |
138.72 |
138.72 |
138.72 |
138.72 |
-0.26 |
|
|
|
Total Volume and Open Interest |
1,068 |
15,444 |
+286 |
Euro-Bund(EUREX) |
Dec09 |
090915 |
121.28 |
121.38 |
120.78 |
121.07 |
-0.31 |
501,465 |
916,539 |
+12,553 |
Mar10 |
090915 |
120.82 |
120.82 |
120.72 |
120.79 |
-0.29 |
2 |
48 |
+1 |
Jun10 |
090915 |
120.47 |
120.47 |
120.47 |
120.47 |
-0.31 |
|
|
|
Total Volume and Open Interest |
501,467 |
916,587 |
+12,554 |
Euro-Bobl(EUREX) |
Dec09 |
090915 |
115.33 |
115.39 |
115.06 |
115.22 |
-0.13 |
308,251 |
682,048 |
-7,042 |
Mar10 |
090915 |
114.88 |
114.88 |
114.88 |
114.88 |
-0.13 |
|
|
|
Jun10 |
090915 |
114.52 |
114.52 |
114.52 |
114.52 |
-0.13 |
|
|
|
Total Volume and Open Interest |
308,251 |
682,048 |
-7,042 |
3-Mth Euribor(EUREX) |
Sep09 |
090914 |
99.230 |
99.230 |
99.230 |
99.230 |
unch |
5,624 |
14,192 |
-2,056 |
Dec09 |
090915 |
99.280 |
99.280 |
99.260 |
99.260 |
-0.025 |
4,331 |
17,647 |
+4,103 |
Mar10 |
090915 |
99.075 |
99.095 |
99.075 |
99.090 |
-0.025 |
31 |
3,645 |
+31 |
Total Volume and Open Interest |
8,493 |
29,180 |
-10,016 |
Long Gilt(LIFFE) |
Sep09 |
090915 |
119~23 |
119~28 |
119~14 |
119~23 |
-0~03 |
648 |
42,217 |
-26 |
Dec09 |
090915 |
118~02 |
118~08 |
117~25 |
118~03 |
-0~04 |
48,229 |
260,982 |
+4,176 |
Total Volume and Open Interest |
48,877 |
303,199 |
+4,150 |
3-Mth Short Sterling(LIFFE) |
Sep09 |
090915 |
99.38 |
99.43 |
99.35 |
99.40 |
+0.02 |
15,204 |
282,576 |
-1,928 |
Dec09 |
090915 |
99.36 |
99.46 |
99.31 |
99.44 |
+0.08 |
31,780 |
376,356 |
+2,390 |
Mar10 |
090915 |
99.04 |
99.18 |
98.98 |
99.15 |
+0.10 |
37,248 |
344,523 |
-1,724 |
Jun10 |
090915 |
98.58 |
98.73 |
98.53 |
98.69 |
+0.09 |
40,488 |
338,956 |
+888 |
Sep10 |
090915 |
98.08 |
98.21 |
98.02 |
98.17 |
+0.07 |
46,630 |
286,386 |
+1,529 |
Dec10 |
090915 |
97.57 |
97.69 |
97.51 |
97.65 |
+0.06 |
32,345 |
303,383 |
+1,943 |
Total Volume and Open Interest |
271,970 |
2,514,337 |
+18,478 |
3-Mth Euribor(LIFFE) |
Dec09 |
090915 |
99.280 |
99.295 |
99.255 |
99.260 |
-0.025 |
136,509 |
686,359 |
+11,957 |
Mar10 |
090915 |
99.120 |
99.125 |
99.070 |
99.090 |
-0.025 |
104,460 |
494,332 |
-1,788 |
Jun10 |
090915 |
98.815 |
98.845 |
98.750 |
98.785 |
-0.025 |
100,072 |
469,835 |
+12,378 |
Total Volume and Open Interest |
696,214 |
3,040,606 |
-492,656 |
3-Mth Aus T-Bills(SFE) |
Sep09 |
090910 |
96.59 |
96.61 |
96.52 |
96.56 |
-0.04 |
14,880 |
1,360 |
-37,607 |
Dec09 |
090915 |
96.33 |
96.39 |
96.28 |
96.34 |
+0.01 |
36,923 |
318,467 |
+796 |
Mar10 |
090915 |
95.77 |
95.85 |
95.72 |
95.78 |
+0.01 |
18,640 |
181,586 |
+900 |
Jun10 |
090915 |
95.31 |
95.38 |
95.26 |
95.31 |
unch |
10,041 |
99,096 |
+4,239 |
Sep10 |
090915 |
94.98 |
95.05 |
94.92 |
95.00 |
+0.02 |
5,394 |
67,718 |
+1,472 |
Dec10 |
090915 |
94.76 |
94.81 |
94.70 |
94.79 |
+0.03 |
1,550 |
45,034 |
+495 |
Mar11 |
090915 |
94.60 |
94.64 |
94.53 |
94.62 |
+0.02 |
817 |
22,428 |
+263 |
Jun11 |
090915 |
94.41 |
94.48 |
94.37 |
94.45 |
+0.02 |
578 |
18,726 |
-429 |
Sep11 |
090915 |
94.31 |
94.31 |
94.30 |
94.30 |
+0.02 |
80 |
6,577 |
-100 |
Dec11 |
090915 |
94.15 |
94.16 |
94.14 |
94.16 |
unch |
205 |
3,372 |
+200 |
Total Volume and Open Interest |
74,228 |
764,987 |
+7,836 |
10-Year Aus T-Bonds(SFE) |
Sep09 |
090915 |
94.73 |
94.76 |
94.67 |
94.69 |
-0.04 |
35,728 |
20,794 |
-182,261 |
Dec09 |
090915 |
94.68 |
94.71 |
94.63 |
94.69 |
+0.01 |
55,958 |
297,644 |
+16,041 |
Total Volume and Open Interest |
91,686 |
318,438 |
-166,220 |
3-Year Aus T-Bonds(SFE) |
Sep09 |
090915 |
95.34 |
95.35 |
95.29 |
95.32 |
-0.02 |
21,953 |
73,377 |
-228,391 |
Dec09 |
090915 |
95.18 |
95.25 |
95.13 |
95.22 |
+0.04 |
85,797 |
310,556 |
+40,145 |
Total Volume and Open Interest |
107,750 |
383,933 |
-188,246 |
Gold(CMX) |
Oct09 |
090915 |
1000.0 |
1010.5 |
992.6 |
1005.3 |
+5.1 |
7,471 |
20,509 |
-249 |
Dec09 |
090915 |
1000.9 |
1011.5 |
993.0 |
1006.3 |
+5.2 |
93,924 |
329,572 |
-12,895 |
Feb10 |
090915 |
1002.9 |
1011.4 |
998.0 |
1007.5 |
+5.2 |
841 |
21,473 |
+45 |
Apr10 |
090915 |
1002.6 |
1013.1 |
995.9 |
1008.6 |
+5.2 |
268 |
21,707 |
+103 |
Jun10 |
090915 |
1005.3 |
1012.9 |
999.9 |
1010.0 |
+5.3 |
314 |
12,543 |
+366 |
Aug10 |
090915 |
1011.6 |
1011.6 |
1011.6 |
1011.6 |
+5.4 |
375 |
7,625 |
+208 |
Oct10 |
090915 |
1013.5 |
1013.5 |
1013.5 |
1013.5 |
+5.6 |
0 |
3,769 |
+0 |
Dec10 |
090915 |
1003.1 |
1020.0 |
1003.1 |
1015.7 |
+5.7 |
322 |
11,885 |
+207 |
Feb11 |
090915 |
1018.4 |
1018.4 |
1018.4 |
1018.4 |
+5.8 |
0 |
1,012 |
+0 |
Apr11 |
090915 |
1021.4 |
1021.4 |
1021.4 |
1021.4 |
+6.0 |
0 |
447 |
+0 |
Jun11 |
090915 |
1024.8 |
1024.8 |
1024.8 |
1024.8 |
+6.1 |
0 |
8,128 |
+0 |
Total Volume and Open Interest |
103,793 |
461,154 |
-12,038 |
Silver(CMX) |
Sep09 |
090915 |
1655.0 |
1704.0 |
1654.5 |
1697.8 |
+37.7 |
36 |
315 |
-29 |
Dec09 |
090915 |
1657.0 |
1708.0 |
1644.0 |
1700.0 |
+37.7 |
21,030 |
90,446 |
-2,292 |
Mar10 |
090915 |
1668.0 |
1710.0 |
1655.0 |
1703.6 |
+37.8 |
984 |
10,341 |
+108 |
May10 |
090915 |
1705.6 |
1705.6 |
1705.6 |
1705.6 |
+37.9 |
359 |
2,336 |
-55 |
Jul10 |
090915 |
1699.0 |
1707.6 |
1699.0 |
1707.6 |
+38.0 |
381 |
2,970 |
+229 |
Sep10 |
090915 |
1709.6 |
1709.6 |
1709.6 |
1709.6 |
+38.1 |
156 |
2,850 |
+154 |
Dec10 |
090915 |
1710.5 |
1716.5 |
1710.5 |
1713.3 |
+38.4 |
512 |
3,748 |
-226 |
Total Volume and Open Interest |
23,608 |
120,902 |
-2,102 |
Platinum(NYMEX) |
Oct09 |
090915 |
1319.9 |
1333.6 |
1303.9 |
1320.3 |
+0.6 |
3,425 |
21,403 |
-545 |
Jan10 |
090915 |
1323.4 |
1339.1 |
1312.1 |
1325.6 |
+0.9 |
1,186 |
6,966 |
+692 |
Apr10 |
090915 |
1331.0 |
1331.0 |
1331.0 |
1331.0 |
+0.9 |
0 |
120 |
+0 |
Total Volume and Open Interest |
4,611 |
28,489 |
+147 |
Palladium(NYMEX) |
Sep09 |
090915 |
292.20 |
297.85 |
292.20 |
295.35 |
+0.50 |
3 |
287 |
-1 |
Dec09 |
090915 |
295.70 |
298.20 |
291.00 |
296.25 |
+0.50 |
920 |
21,708 |
-187 |
Mar10 |
090915 |
297.15 |
297.15 |
297.15 |
297.15 |
+0.50 |
47 |
246 |
+1 |
Total Volume and Open Interest |
970 |
22,241 |
-187 |
Copper(CMX) |
Sep09 |
090915 |
280.60 |
283.90 |
279.65 |
282.85 |
+4.15 |
316 |
2,724 |
-29 |
Dec09 |
090915 |
280.50 |
286.35 |
279.50 |
284.50 |
+4.05 |
20,794 |
89,445 |
-1,724 |
Mar10 |
090915 |
282.00 |
286.55 |
281.55 |
285.75 |
+4.00 |
1,859 |
12,237 |
+469 |
May10 |
090915 |
283.25 |
285.75 |
283.00 |
285.75 |
+3.95 |
186 |
2,065 |
+60 |
Jul10 |
090915 |
285.25 |
285.25 |
285.25 |
285.25 |
+4.05 |
14 |
1,472 |
+1 |
Total Volume and Open Interest |
23,892 |
119,062 |
-919 |
DJIA Index(CBOT) |
Sep09 |
090915 |
9614 |
9700 |
9585 |
9662 |
+51 |
2,184 |
9,930 |
-867 |
Dec09 |
090915 |
9547 |
9655 |
9525 |
9603 |
+53 |
2,262 |
4,675 |
+1,204 |
Mar10 |
090915 |
9500 |
9545 |
9500 |
9545 |
+53 |
31 |
784 |
+31 |
Jun10 |
090915 |
9492 |
9492 |
9436 |
9492 |
+56 |
|
|
|
Total Volume and Open Interest |
4,477 |
15,389 |
+368 |
E-mini DJIA Index(CBOT) |
Sep09 |
090915 |
9611 |
9714 |
9578 |
9662 |
+51 |
28,675 |
51,192 |
-5,518 |
Dec09 |
090915 |
9549 |
9654 |
9518 |
9603 |
+53 |
132,960 |
38,302 |
+7,777 |
Mar10 |
090915 |
9500 |
9545 |
9500 |
9545 |
+53 |
10 |
19 |
+2 |
Jun10 |
090915 |
9492 |
9492 |
9492 |
9492 |
+56 |
|
|
|
Total Volume and Open Interest |
161,645 |
89,513 |
+2,261 |
S & P 500(CME) |
Sep09 |
090915 |
1050.00 |
1056.50 |
1043.00 |
1050.30 |
+2.40 |
70,865 |
177,334 |
-25,766 |
Dec09 |
090915 |
1043.10 |
1051.90 |
1038.60 |
1045.90 |
+2.40 |
76,421 |
274,335 |
+49,050 |
Mar10 |
090915 |
1044.50 |
1047.00 |
1036.00 |
1041.40 |
+2.40 |
215 |
4,271 |
-5 |
Jun10 |
090915 |
1037.40 |
1043.00 |
1032.00 |
1037.40 |
+2.40 |
0 |
181 |
+0 |
Total Volume and Open Interest |
147,501 |
456,126 |
+23,179 |
S & P 500 E-Mini(Globex) |
Sep09 |
090915 |
1047.50 |
1056.50 |
1042.75 |
1050.25 |
+2.25 |
640,193 |
1,256,101 |
-206,396 |
Dec09 |
090915 |
1043.25 |
1052.00 |
1038.25 |
1046.00 |
+2.50 |
1,946,759 |
1,754,819 |
+321,321 |
Total Volume and Open Interest |
2,587,116 |
3,011,155 |
+114,989 |
NASDAQ 100(CME) |
Sep09 |
090915 |
1691.00 |
1703.00 |
1689.00 |
1696.80 |
+7.00 |
2,478 |
18,168 |
-1,082 |
Dec09 |
090915 |
1684.00 |
1702.00 |
1680.30 |
1695.00 |
+7.00 |
8,768 |
12,381 |
+6,451 |
Mar10 |
090915 |
1694.00 |
1694.00 |
1694.00 |
1694.00 |
+7.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
11,246 |
30,550 |
+5,369 |
NASDAQ 100 E-Mini(Globex) |
Sep09 |
090915 |
1690.50 |
1703.50 |
1681.50 |
1696.80 |
+7.00 |
75,360 |
200,709 |
-20,802 |
Dec09 |
090915 |
1688.50 |
1702.00 |
1679.80 |
1695.00 |
+7.00 |
245,248 |
205,891 |
+34,934 |
Total Volume and Open Interest |
320,608 |
406,609 |
+14,132 |
S & P Midcap 400(CME) |
Sep09 |
090915 |
694.00 |
694.00 |
691.10 |
691.10 |
+6.40 |
455 |
2,309 |
-17 |
Dec09 |
090915 |
685.00 |
691.00 |
683.00 |
688.90 |
+6.30 |
649 |
1,564 |
+503 |
Mar10 |
090915 |
686.90 |
686.90 |
686.10 |
686.90 |
+6.30 |
|
|
|
Total Volume and Open Interest |
1,104 |
3,873 |
+486 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec09 |
090915 |
10375 |
10375 |
10225 |
10315 |
-15 |
8,244 |
31,615 |
+155 |
Mar10 |
090915 |
10320 |
10335 |
10320 |
10320 |
-15 |
|
|
|
Total Volume and Open Interest |
8,244 |
31,615 |
+155 |
Nikkei 225(SGX) |
Dec09 |
090915 |
10260 |
10270 |
10145 |
10190 |
unch |
105,040 |
160,231 |
+0 |
Mar10 |
090915 |
10210 |
10210 |
10210 |
10210 |
unch |
0 |
495 |
+0 |
Jun10 |
090915 |
10230 |
10230 |
10230 |
10230 |
unch |
0 |
320 |
+0 |
Total Volume and Open Interest |
105,540 |
167,616 |
+0 |
CAC 40(EURONEXT) |
Sep09 |
090915 |
3733.0 |
3768.0 |
3723.5 |
3751.0 |
+20.0 |
234,586 |
535,535 |
-2,537 |
Oct09 |
090915 |
3731.5 |
3766.5 |
3724.0 |
3751.0 |
+19.5 |
92,497 |
133,117 |
+63,558 |
Nov09 |
090915 |
3736.0 |
3736.0 |
3736.0 |
3736.0 |
+21.0 |
|
|
|
Total Volume and Open Interest |
345,548 |
688,427 |
+77,835 |
Hang Seng Index(HKFE) |
Sep09 |
090915 |
20976 |
21020 |
20787 |
20824 |
-56 |
57,106 |
89,837 |
+72 |
Oct09 |
090915 |
20943 |
21002 |
20775 |
20804 |
-59 |
963 |
1,782 |
+417 |
Total Volume and Open Interest |
58,243 |
95,984 |
+518 |
DAX(EUREX) |
Sep09 |
090915 |
5625.5 |
5650.0 |
5583.0 |
5620.5 |
+2.5 |
154,670 |
118,848 |
-11,657 |
Dec09 |
090915 |
5625.0 |
5651.5 |
5589.0 |
5622.5 |
+2.5 |
28,344 |
87,602 |
+19,472 |
Mar10 |
090915 |
5631.5 |
5654.0 |
5591.5 |
5625.5 |
+2.5 |
3,054 |
2,838 |
+56 |
Total Volume and Open Interest |
186,068 |
209,288 |
+7,871 |
FT-SE 100(EURONEXT) |
Sep09 |
090915 |
5026.50 |
5070.00 |
4996.50 |
5041.50 |
+24.50 |
217,367 |
401,162 |
-131,118 |
Dec09 |
090915 |
5011.00 |
5036.00 |
4966.00 |
5011.00 |
+24.50 |
137,541 |
344,137 |
+147,850 |
Mar10 |
090915 |
4943.50 |
4981.00 |
4943.50 |
4968.00 |
+24.50 |
162 |
1,622 |
+160 |
Total Volume and Open Interest |
355,070 |
747,084 |
+16,892 |
SPI 200(SFE) |
Sep09 |
090915 |
4529.0 |
4587.0 |
4513.0 |
4547.0 |
+18.0 |
131,036 |
220,802 |
-2,859 |
Dec09 |
090915 |
4544.0 |
4599.0 |
4525.0 |
4561.0 |
+19.0 |
92,671 |
159,150 |
+83,033 |
Mar10 |
090915 |
4530.0 |
4542.0 |
4530.0 |
4542.0 |
+19.0 |
3 |
4,587 |
+1 |
Total Volume and Open Interest |
223,980 |
386,077 |
+80,445 |
GSCI(CME) |
Oct09 |
090915 |
454.50 |
463.50 |
451.50 |
462.00 |
+10.25 |
2,747 |
14,766 |
+3,524 |
Nov09 |
090915 |
467.50 |
469.00 |
458.90 |
467.50 |
+8.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
6,148 |
16,926 |
+361 |
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. |
|
|