|
MRCI's End of Day Prices |
Daily Futures Price Listing Thu September 17, 2009 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov09 |
090917 |
950.00 |
962.75 |
937.25 |
953.00 |
+2.50 |
92,225 |
251,466 |
-2,801 |
Jan10 |
090917 |
953.75 |
965.75 |
941.50 |
956.25 |
+1.25 |
14,731 |
65,600 |
-437 |
Mar10 |
090917 |
956.50 |
964.50 |
943.75 |
955.50 |
-1.25 |
7,939 |
31,832 |
-238 |
May10 |
090917 |
953.00 |
967.75 |
942.00 |
951.50 |
-5.00 |
5,247 |
23,674 |
+311 |
Jul10 |
090917 |
951.00 |
968.00 |
942.25 |
952.00 |
-6.50 |
6,716 |
28,555 |
+456 |
Aug10 |
090917 |
938.50 |
952.00 |
938.50 |
945.00 |
-7.00 |
14 |
329 |
-9 |
Sep10 |
090917 |
930.00 |
940.00 |
930.00 |
930.00 |
-10.00 |
5 |
110 |
-1 |
Nov10 |
090917 |
928.25 |
935.00 |
912.50 |
918.00 |
-12.00 |
3,065 |
25,698 |
+731 |
Jan11 |
090917 |
925.00 |
935.00 |
917.75 |
923.00 |
-12.00 |
3 |
204 |
+3 |
Mar11 |
090917 |
927.00 |
937.00 |
927.00 |
927.00 |
-10.00 |
0 |
40 |
+0 |
May11 |
090917 |
927.00 |
937.00 |
927.00 |
927.00 |
-10.00 |
0 |
2 |
+0 |
Jul11 |
090917 |
927.00 |
938.00 |
927.00 |
927.00 |
-11.00 |
1 |
16 |
+1 |
Aug11 |
090917 |
926.00 |
936.00 |
926.00 |
926.00 |
-10.00 |
|
|
|
Sep11 |
090917 |
930.00 |
934.00 |
925.00 |
925.00 |
-9.00 |
1 |
1 |
+1 |
Total Volume and Open Interest |
129,954 |
428,718 |
-1,981 |
Soybean Meal(CBOT) |
Oct09 |
090917 |
297.80 |
301.30 |
292.70 |
299.00 |
+1.20 |
8,305 |
27,118 |
-1,099 |
Dec09 |
090917 |
294.00 |
297.50 |
288.00 |
293.30 |
-0.70 |
29,955 |
74,986 |
-2,597 |
Jan10 |
090917 |
289.80 |
293.50 |
286.00 |
290.50 |
-1.40 |
4,110 |
11,569 |
+60 |
Mar10 |
090917 |
289.60 |
289.60 |
283.30 |
287.10 |
-2.50 |
3,426 |
13,073 |
+13 |
May10 |
090917 |
288.10 |
288.10 |
281.90 |
284.30 |
-3.80 |
1,767 |
12,174 |
-202 |
Jul10 |
090917 |
289.00 |
289.00 |
282.30 |
284.30 |
-4.60 |
1,229 |
7,960 |
+264 |
Aug10 |
090917 |
284.30 |
284.30 |
282.30 |
283.40 |
-5.00 |
143 |
2,074 |
-39 |
Sep10 |
090917 |
280.90 |
282.20 |
279.60 |
279.60 |
-5.30 |
17 |
1,986 |
+2 |
Oct10 |
090917 |
273.40 |
273.40 |
270.00 |
270.00 |
-6.40 |
22 |
1,135 |
+2 |
Dec10 |
090917 |
273.80 |
275.50 |
268.90 |
269.30 |
-6.60 |
235 |
5,000 |
+33 |
Total Volume and Open Interest |
49,209 |
157,272 |
-3,563 |
Soybean Oil(CBOT) |
Oct09 |
090917 |
34.23 |
34.75 |
34.15 |
34.55 |
+0.17 |
8,682 |
26,440 |
-867 |
Dec09 |
090917 |
34.56 |
35.20 |
34.48 |
34.96 |
+0.18 |
31,047 |
123,118 |
-725 |
Jan10 |
090917 |
35.02 |
35.44 |
34.92 |
35.35 |
+0.20 |
4,448 |
25,347 |
+349 |
Mar10 |
090917 |
35.14 |
35.63 |
35.14 |
35.60 |
+0.21 |
2,538 |
15,408 |
-121 |
May10 |
090917 |
35.32 |
35.76 |
35.30 |
35.76 |
+0.22 |
832 |
9,931 |
-177 |
Jul10 |
090917 |
35.45 |
35.91 |
35.45 |
35.91 |
+0.22 |
915 |
8,286 |
+213 |
Aug10 |
090917 |
35.93 |
36.01 |
35.85 |
36.01 |
+0.22 |
19 |
840 |
-1 |
Sep10 |
090917 |
36.10 |
36.10 |
36.10 |
36.10 |
+0.22 |
32 |
452 |
+6 |
Oct10 |
090917 |
36.15 |
36.19 |
36.15 |
36.19 |
+0.22 |
20 |
430 |
+0 |
Dec10 |
090917 |
36.04 |
36.37 |
35.96 |
36.34 |
+0.20 |
120 |
8,824 |
-7 |
Total Volume and Open Interest |
48,653 |
219,078 |
-1,330 |
Canola(WCE) |
Nov09 |
090917 |
396.2 |
399.5 |
393.0 |
396.4 |
-1.8 |
6,976 |
65,794 |
-709 |
Jan10 |
090917 |
403.5 |
403.5 |
397.2 |
400.4 |
-1.8 |
1,798 |
22,630 |
+883 |
Mar10 |
090917 |
401.0 |
403.5 |
398.9 |
402.4 |
-3.2 |
198 |
2,452 |
+50 |
May10 |
090917 |
408.5 |
408.5 |
408.5 |
408.5 |
-2.4 |
10 |
585 |
+0 |
Jul10 |
090917 |
405.9 |
409.8 |
405.9 |
409.8 |
-2.2 |
0 |
865 |
+0 |
Total Volume and Open Interest |
8,982 |
92,453 |
+224 |
Corn(CBOT) |
Dec09 |
090917 |
335.25 |
341.50 |
322.75 |
329.00 |
-7.25 |
164,737 |
521,199 |
-8,970 |
Mar10 |
090917 |
348.50 |
354.50 |
336.25 |
342.25 |
-7.25 |
28,244 |
144,138 |
+4,163 |
May10 |
090917 |
357.75 |
363.00 |
345.50 |
351.50 |
-7.25 |
3,035 |
32,924 |
+341 |
Jul10 |
090917 |
366.00 |
371.00 |
353.75 |
360.25 |
-6.75 |
6,682 |
66,230 |
+579 |
Sep10 |
090917 |
380.00 |
380.00 |
362.50 |
368.75 |
-6.50 |
1,547 |
12,401 |
+13 |
Dec10 |
090917 |
383.25 |
390.00 |
372.50 |
378.75 |
-6.00 |
7,709 |
68,265 |
+87 |
Mar11 |
090917 |
400.00 |
400.00 |
387.75 |
391.25 |
-5.50 |
72 |
2,012 |
+33 |
May11 |
090917 |
396.25 |
404.75 |
394.25 |
398.25 |
-6.50 |
5 |
222 |
+1 |
Jul11 |
090917 |
415.00 |
415.00 |
400.50 |
404.75 |
-5.75 |
58 |
1,482 |
+30 |
Sep11 |
090917 |
398.50 |
403.50 |
398.50 |
398.50 |
-5.00 |
7 |
163 |
+1 |
Total Volume and Open Interest |
212,246 |
855,404 |
-3,688 |
Wheat(CBOT) |
Dec09 |
090917 |
467.50 |
476.75 |
458.00 |
461.75 |
-5.50 |
31,700 |
202,321 |
-1,395 |
Mar10 |
090917 |
486.50 |
496.00 |
478.00 |
481.50 |
-5.50 |
3,739 |
44,559 |
-94 |
May10 |
090917 |
498.50 |
507.25 |
491.75 |
494.00 |
-5.50 |
230 |
7,678 |
+46 |
Jul10 |
090917 |
510.00 |
511.00 |
501.00 |
505.75 |
-4.50 |
1,327 |
44,884 |
-28 |
Sep10 |
090917 |
526.00 |
526.00 |
517.00 |
521.00 |
-4.50 |
107 |
726 |
-1 |
Dec10 |
090917 |
548.00 |
555.00 |
539.00 |
543.50 |
-4.25 |
1,243 |
16,746 |
+410 |
Total Volume and Open Interest |
38,404 |
317,978 |
-1,027 |
Wheat(KCBT) |
Dec09 |
090917 |
479.50 |
488.00 |
470.75 |
474.25 |
-5.75 |
9,357 |
61,381 |
-283 |
Mar10 |
090917 |
496.50 |
497.00 |
487.50 |
490.50 |
-6.00 |
1,657 |
20,115 |
+667 |
May10 |
090917 |
510.00 |
510.00 |
499.25 |
502.00 |
-6.00 |
241 |
4,044 |
+106 |
Jul10 |
090917 |
521.00 |
525.00 |
510.75 |
513.75 |
-6.25 |
650 |
13,838 |
+175 |
Sep10 |
090917 |
527.75 |
530.75 |
524.00 |
525.50 |
-6.00 |
24 |
898 |
+2 |
Dec10 |
090917 |
544.75 |
550.00 |
540.00 |
543.00 |
-6.00 |
974 |
12,322 |
+418 |
Total Volume and Open Interest |
12,903 |
112,767 |
+1,085 |
Wheat(MGE) |
Sep09 |
090914 |
473.00 |
473.00 |
473.00 |
473.00 |
-2.50 |
0 |
101 |
+0 |
Dec09 |
090917 |
499.00 |
509.50 |
494.00 |
500.50 |
+0.75 |
3,374 |
20,005 |
-586 |
Mar10 |
090917 |
514.50 |
525.50 |
511.75 |
516.50 |
+1.00 |
686 |
9,492 |
-141 |
May10 |
090917 |
526.25 |
530.00 |
523.25 |
526.25 |
-1.50 |
106 |
2,925 |
-36 |
Jul10 |
090917 |
541.50 |
546.50 |
534.25 |
538.75 |
unch |
88 |
6,333 |
-65 |
Total Volume and Open Interest |
4,514 |
43,251 |
-949 |
Oats(CBOT) |
Dec09 |
090917 |
216.00 |
220.75 |
212.75 |
214.00 |
-3.25 |
382 |
11,798 |
-163 |
Mar10 |
090917 |
232.50 |
232.50 |
227.00 |
227.00 |
-3.25 |
67 |
2,189 |
+55 |
May10 |
090917 |
236.00 |
239.25 |
236.00 |
236.00 |
-3.25 |
0 |
8 |
+0 |
Jul10 |
090917 |
245.50 |
248.75 |
245.50 |
245.50 |
-3.25 |
0 |
4 |
+0 |
Total Volume and Open Interest |
449 |
14,000 |
-108 |
Rough Rice(CBOT) |
Sep09 |
090914 |
13.00 |
13.33 |
13.00 |
13.00 |
-0.33 |
100 |
107 |
-59 |
Nov09 |
090917 |
13.27 |
13.31 |
13.19 |
13.28 |
+0.01 |
331 |
7,806 |
-31 |
Jan10 |
090917 |
13.52 |
13.55 |
13.48 |
13.52 |
unch |
79 |
1,055 |
+26 |
Mar10 |
090917 |
13.76 |
13.76 |
13.74 |
13.76 |
-0.01 |
44 |
1,015 |
+13 |
Total Volume and Open Interest |
505 |
10,561 |
+47 |
Live Cattle(CME) |
Oct09 |
090917 |
86.900 |
87.000 |
85.750 |
85.785 |
-1.195 |
15,076 |
53,957 |
-4,770 |
Dec09 |
090917 |
86.500 |
86.535 |
85.250 |
85.350 |
-1.300 |
13,887 |
106,474 |
+2,500 |
Feb10 |
090917 |
87.500 |
87.580 |
86.450 |
86.550 |
-1.180 |
5,241 |
43,826 |
+492 |
Apr10 |
090917 |
89.450 |
89.500 |
88.500 |
88.535 |
-1.065 |
2,945 |
31,844 |
+677 |
Jun10 |
090917 |
85.900 |
85.900 |
85.180 |
85.385 |
-0.545 |
942 |
12,313 |
+242 |
Aug10 |
090917 |
85.700 |
86.000 |
85.500 |
85.635 |
-0.715 |
8 |
1,894 |
+3 |
Total Volume and Open Interest |
38,103 |
252,495 |
-856 |
Feeder Cattle(CME) |
Sep09 |
090917 |
98.285 |
98.285 |
96.600 |
96.650 |
-1.635 |
341 |
1,755 |
-152 |
Oct09 |
090917 |
98.385 |
98.480 |
96.450 |
96.700 |
-1.750 |
1,008 |
8,269 |
-381 |
Nov09 |
090917 |
98.550 |
98.680 |
96.900 |
97.000 |
-1.550 |
1,445 |
10,652 |
+268 |
Jan10 |
090917 |
99.230 |
99.250 |
97.885 |
98.250 |
-1.050 |
362 |
3,251 |
+32 |
Mar10 |
090917 |
99.100 |
99.230 |
98.080 |
98.400 |
-1.000 |
52 |
1,129 |
+25 |
Apr10 |
090917 |
100.300 |
100.350 |
99.300 |
99.800 |
-0.800 |
45 |
339 |
+18 |
May10 |
090917 |
100.700 |
100.700 |
99.850 |
100.150 |
-0.985 |
48 |
632 |
+20 |
Total Volume and Open Interest |
3,306 |
26,134 |
-167 |
Lean Hogs(CME) |
Oct09 |
090917 |
52.500 |
53.630 |
52.050 |
52.180 |
-0.270 |
14,846 |
24,732 |
-2,411 |
Dec09 |
090917 |
51.580 |
52.735 |
51.235 |
52.035 |
+0.585 |
20,368 |
68,180 |
+1,742 |
Feb10 |
090917 |
57.650 |
58.850 |
57.550 |
58.330 |
+0.480 |
4,028 |
26,730 |
+31 |
Apr10 |
090917 |
62.900 |
64.050 |
62.750 |
63.000 |
+0.120 |
1,516 |
13,504 |
+318 |
May10 |
090917 |
68.950 |
69.550 |
68.400 |
68.975 |
+0.025 |
41 |
905 |
+13 |
Jun10 |
090917 |
71.930 |
72.750 |
71.450 |
72.080 |
+0.130 |
1,061 |
7,629 |
+292 |
Jul10 |
090917 |
71.250 |
71.600 |
70.650 |
71.400 |
+0.150 |
214 |
1,776 |
+137 |
Aug10 |
090917 |
70.050 |
70.400 |
69.600 |
70.000 |
-0.050 |
116 |
1,321 |
+51 |
Total Volume and Open Interest |
42,220 |
145,183 |
+195 |
Class III Milk(CME) |
Sep09 |
090917 |
12.06 |
12.07 |
12.04 |
12.05 |
unch |
122 |
3,696 |
-35 |
Oct09 |
090917 |
12.15 |
12.25 |
12.10 |
12.16 |
+0.05 |
138 |
3,866 |
-41 |
Nov09 |
090917 |
12.93 |
13.09 |
12.93 |
13.02 |
+0.05 |
101 |
3,813 |
+15 |
Dec09 |
090917 |
13.67 |
13.74 |
13.55 |
13.70 |
+0.03 |
137 |
3,824 |
+46 |
Jan10 |
090917 |
13.76 |
13.83 |
13.69 |
13.81 |
+0.05 |
47 |
1,608 |
+12 |
Total Volume and Open Interest |
729 |
23,858 |
+49 |
Cocoa(ICE) |
Dec09 |
090917 |
3075 |
3110 |
3062 |
3074 |
unch |
21,864 |
59,719 |
-3,260 |
Mar10 |
090917 |
3100 |
3128 |
3090 |
3099 |
+1 |
2,106 |
35,548 |
-43 |
May10 |
090917 |
3121 |
3132 |
3108 |
3108 |
unch |
595 |
9,399 |
+381 |
Jul10 |
090917 |
3109 |
3109 |
3109 |
3109 |
unch |
16 |
4,249 |
-7 |
Sep10 |
090917 |
3112 |
3112 |
3111 |
3111 |
+1 |
42 |
3,374 |
+7 |
Dec10 |
090917 |
3121 |
3121 |
3121 |
3121 |
+1 |
4 |
1,983 |
+0 |
Mar11 |
090917 |
3116 |
3116 |
3116 |
3116 |
+1 |
0 |
3,809 |
+0 |
Total Volume and Open Interest |
24,627 |
121,763 |
-2,922 |
Coffee "C"(ICE) |
Sep09 |
090917 |
135.50 |
135.50 |
135.00 |
135.05 |
+1.85 |
36 |
28 |
+2 |
Dec09 |
090917 |
134.50 |
137.05 |
134.20 |
136.05 |
+1.85 |
9,018 |
64,363 |
-270 |
Mar10 |
090917 |
136.85 |
139.90 |
136.85 |
138.95 |
+1.80 |
1,392 |
16,737 |
+340 |
May10 |
090917 |
139.05 |
141.80 |
139.05 |
140.80 |
+1.75 |
368 |
8,400 |
+27 |
Jul10 |
090917 |
142.00 |
143.45 |
142.00 |
142.55 |
+1.75 |
149 |
2,350 |
+35 |
Sep10 |
090917 |
143.50 |
145.15 |
143.50 |
144.20 |
+1.65 |
98 |
2,656 |
+65 |
Total Volume and Open Interest |
11,296 |
96,557 |
+272 |
Orange Juice(ICE) |
Nov09 |
090917 |
99.10 |
103.50 |
97.45 |
102.65 |
+3.85 |
1,935 |
23,023 |
-105 |
Jan10 |
090917 |
102.65 |
106.90 |
101.25 |
105.75 |
+3.65 |
70 |
2,225 |
+32 |
Mar10 |
090917 |
106.30 |
109.55 |
106.05 |
109.20 |
+3.65 |
238 |
3,111 |
+222 |
May10 |
090917 |
112.70 |
112.70 |
112.30 |
112.30 |
+3.60 |
2 |
441 |
-2 |
Jul10 |
090917 |
115.40 |
115.40 |
114.95 |
114.95 |
+3.60 |
0 |
85 |
+0 |
Sep10 |
090917 |
116.70 |
116.70 |
116.70 |
116.70 |
+3.60 |
0 |
1 |
+0 |
Total Volume and Open Interest |
2,245 |
29,066 |
+147 |
Sugar #11(ICE) |
Oct09 |
090917 |
22.55 |
22.89 |
22.32 |
22.66 |
+0.17 |
50,566 |
143,821 |
-11,300 |
Mar10 |
090917 |
24.00 |
24.38 |
23.62 |
23.93 |
-0.07 |
62,384 |
324,472 |
+8,951 |
May10 |
090917 |
22.89 |
23.16 |
22.44 |
22.73 |
-0.17 |
9,790 |
69,921 |
+1,527 |
Jul10 |
090917 |
21.63 |
21.85 |
21.12 |
21.38 |
-0.24 |
5,891 |
114,149 |
+639 |
Oct10 |
090917 |
20.80 |
20.86 |
20.24 |
20.46 |
-0.29 |
3,246 |
73,875 |
-147 |
Total Volume and Open Interest |
134,700 |
824,403 |
-347 |
London Cocoa(LCE) |
Dec09 |
090917 |
1989 |
1999 |
1973 |
1977 |
-5 |
18,078 |
65,231 |
+2,025 |
Mar10 |
090917 |
1999 |
2008 |
1984 |
1991 |
-2 |
5,361 |
34,273 |
+424 |
May10 |
090917 |
2007 |
2022 |
2002 |
2009 |
+2 |
4,489 |
36,089 |
+1,959 |
Jul10 |
090917 |
1983 |
1983 |
1972 |
1972 |
-2 |
298 |
9,110 |
-145 |
Sep10 |
090917 |
1972 |
1980 |
1969 |
1969 |
unch |
0 |
3,661 |
+0 |
Dec10 |
090917 |
1965 |
1970 |
1960 |
1960 |
-2 |
0 |
759 |
+0 |
Mar11 |
090917 |
1956 |
1958 |
1950 |
1950 |
-9 |
400 |
3,488 |
+284 |
Total Volume and Open Interest |
12,799 |
158,243 |
+2,177 |
London Sugar(LCE) |
Dec09 |
090917 |
589.40 |
590.50 |
579.80 |
586.00 |
-5.60 |
2,952 |
26,428 |
+279 |
Mar10 |
090917 |
610.10 |
610.20 |
600.60 |
606.00 |
-4.50 |
1,059 |
23,316 |
+36 |
May10 |
090917 |
595.10 |
597.00 |
589.80 |
593.00 |
-3.50 |
541 |
6,848 |
+141 |
Aug10 |
090917 |
568.20 |
569.40 |
563.40 |
564.60 |
-5.30 |
445 |
5,750 |
-128 |
Oct10 |
090917 |
540.40 |
545.00 |
540.40 |
544.00 |
-4.50 |
57 |
3,277 |
-23 |
Total Volume and Open Interest |
5,098 |
66,520 |
+305 |
Cotton(ICE) |
Oct09 |
090917 |
62.30 |
62.66 |
62.15 |
62.66 |
+0.54 |
141 |
641 |
-129 |
Dec09 |
090917 |
63.62 |
64.21 |
63.52 |
64.18 |
+0.66 |
9,913 |
99,912 |
+3,283 |
Mar10 |
090917 |
65.50 |
66.20 |
65.50 |
66.19 |
+0.70 |
1,524 |
26,866 |
+626 |
May10 |
090917 |
67.00 |
67.63 |
67.00 |
67.63 |
+0.62 |
89 |
3,249 |
+7 |
Jul10 |
090917 |
68.30 |
68.76 |
68.25 |
68.76 |
+0.58 |
85 |
3,518 |
+7 |
Oct10 |
090917 |
69.65 |
70.04 |
69.65 |
70.04 |
+0.56 |
0 |
61 |
+0 |
Total Volume and Open Interest |
11,894 |
138,380 |
+3,886 |
Lumber(CME) |
Nov09 |
090917 |
178.7 |
185.1 |
177.0 |
182.0 |
+6.9 |
286 |
6,369 |
-22 |
Jan10 |
090917 |
198.7 |
205.5 |
197.6 |
203.8 |
+8.3 |
50 |
2,290 |
+27 |
Mar10 |
090917 |
210.5 |
217.3 |
210.5 |
215.8 |
+6.8 |
16 |
121 |
+0 |
May10 |
090917 |
223.0 |
223.0 |
218.8 |
219.1 |
+3.1 |
0 |
11 |
+0 |
Total Volume and Open Interest |
352 |
8,793 |
+5 |
Crude Oil(NYM) |
Oct09 |
090917 |
72.31 |
73.16 |
71.66 |
72.47 |
-0.04 |
291,946 |
92,318 |
-19,605 |
Nov09 |
090917 |
72.71 |
73.58 |
72.13 |
72.94 |
+0.07 |
174,206 |
285,854 |
+11,043 |
Dec09 |
090917 |
72.94 |
74.00 |
72.59 |
73.43 |
+0.18 |
88,979 |
165,951 |
-4,303 |
Jan10 |
090917 |
73.44 |
74.39 |
73.21 |
73.93 |
+0.28 |
23,849 |
55,811 |
-1,555 |
Feb10 |
090917 |
74.06 |
74.79 |
73.74 |
74.38 |
+0.31 |
7,526 |
28,935 |
-253 |
Mar10 |
090917 |
74.49 |
74.99 |
74.07 |
74.87 |
+0.33 |
6,768 |
31,770 |
+24 |
Apr10 |
090917 |
75.01 |
75.35 |
75.01 |
75.34 |
+0.33 |
1,874 |
14,879 |
-86 |
May10 |
090917 |
75.85 |
75.85 |
75.78 |
75.85 |
+0.34 |
2,818 |
15,021 |
+541 |
Jun10 |
090917 |
76.02 |
76.70 |
75.50 |
76.36 |
+0.35 |
13,085 |
80,236 |
+374 |
Jul10 |
090917 |
76.20 |
76.87 |
76.01 |
76.75 |
+0.36 |
2,477 |
28,796 |
+438 |
Aug10 |
090917 |
77.10 |
77.10 |
76.98 |
77.07 |
+0.37 |
1,149 |
11,080 |
-137 |
Sep10 |
090917 |
76.70 |
77.38 |
76.70 |
77.38 |
+0.38 |
1,714 |
18,930 |
+482 |
Oct10 |
090917 |
78.00 |
78.00 |
77.60 |
77.71 |
+0.40 |
1,775 |
9,600 |
-308 |
Nov10 |
090917 |
78.06 |
78.06 |
78.06 |
78.06 |
+0.43 |
2,767 |
13,385 |
+179 |
Dec10 |
090917 |
77.96 |
78.72 |
77.60 |
78.41 |
+0.46 |
15,661 |
103,914 |
-896 |
Jan11 |
090917 |
78.59 |
78.59 |
78.59 |
78.59 |
+0.49 |
2,087 |
11,579 |
+45 |
Total Volume and Open Interest |
647,607 |
1,184,722 |
-12,907 |
e-miNY Crude Oil(NYM) |
Sep09 |
090819 |
70.225 |
72.800 |
68.050 |
72.425 |
+3.225 |
6,600 |
3,899 |
-443 |
Oct09 |
090917 |
72.375 |
73.250 |
71.650 |
72.475 |
-0.025 |
11,931 |
4,794 |
+108 |
Nov09 |
090917 |
72.500 |
73.625 |
72.150 |
72.950 |
+0.075 |
2,123 |
1,707 |
+602 |
Dec09 |
090917 |
73.025 |
73.900 |
72.900 |
73.425 |
+0.175 |
513 |
609 |
-23 |
Jan10 |
090917 |
73.700 |
74.200 |
73.675 |
73.925 |
+0.275 |
102 |
161 |
+19 |
Feb10 |
090917 |
74.375 |
74.375 |
74.375 |
74.375 |
+0.300 |
0 |
105 |
+0 |
Mar10 |
090917 |
74.875 |
74.875 |
74.875 |
74.875 |
+0.325 |
0 |
5 |
+0 |
Apr10 |
090917 |
75.350 |
75.350 |
75.350 |
75.350 |
+0.350 |
|
|
|
May10 |
090917 |
75.850 |
75.850 |
75.850 |
75.850 |
+0.350 |
0 |
2 |
+0 |
Jun10 |
090917 |
76.350 |
76.350 |
76.350 |
76.350 |
+0.350 |
0 |
9 |
+0 |
Total Volume and Open Interest |
14,669 |
7,476 |
+706 |
Heating Oil(NYM) |
Oct09 |
090917 |
182.00 |
185.70 |
181.51 |
184.09 |
+1.51 |
37,877 |
37,406 |
-3,839 |
Nov09 |
090917 |
185.24 |
188.78 |
184.78 |
187.20 |
+1.43 |
18,472 |
58,789 |
+1,021 |
Dec09 |
090917 |
188.36 |
191.76 |
187.90 |
190.18 |
+1.35 |
13,561 |
54,906 |
+912 |
Jan10 |
090917 |
191.85 |
194.79 |
191.07 |
193.32 |
+1.38 |
5,325 |
30,376 |
-76 |
Feb10 |
090917 |
193.35 |
196.48 |
193.33 |
195.45 |
+1.42 |
2,221 |
17,355 |
+495 |
Mar10 |
090917 |
195.78 |
198.38 |
195.16 |
197.09 |
+1.44 |
1,684 |
15,774 |
-68 |
Apr10 |
090917 |
196.65 |
198.34 |
196.65 |
198.34 |
+1.44 |
1,227 |
12,051 |
+63 |
May10 |
090917 |
199.65 |
199.74 |
199.65 |
199.74 |
+1.39 |
851 |
11,241 |
-101 |
Jun10 |
090917 |
199.20 |
202.27 |
199.20 |
201.14 |
+1.34 |
2,799 |
22,007 |
+136 |
Jul10 |
090917 |
203.80 |
203.80 |
202.79 |
202.79 |
+1.34 |
340 |
6,589 |
-16 |
Aug10 |
090917 |
204.60 |
204.60 |
204.20 |
204.44 |
+1.34 |
759 |
3,276 |
+184 |
Sep10 |
090917 |
206.44 |
206.44 |
206.44 |
206.44 |
+1.34 |
638 |
5,787 |
-16 |
Total Volume and Open Interest |
91,867 |
316,418 |
-644 |
Gasoline(NYMEX) |
Oct09 |
090917 |
184.56 |
187.31 |
183.25 |
185.12 |
+0.29 |
39,190 |
50,600 |
+198 |
Nov09 |
090917 |
184.57 |
187.34 |
183.38 |
185.32 |
+0.31 |
22,908 |
68,315 |
+6,047 |
Dec09 |
090917 |
185.70 |
187.83 |
184.01 |
185.95 |
+0.30 |
13,180 |
32,934 |
+1,862 |
Jan10 |
090917 |
187.61 |
188.96 |
186.11 |
188.11 |
+0.30 |
3,139 |
20,078 |
+1,185 |
Feb10 |
090917 |
189.11 |
191.56 |
189.11 |
190.33 |
+0.28 |
1,516 |
5,614 |
+459 |
Mar10 |
090917 |
191.17 |
193.77 |
190.60 |
192.56 |
+0.23 |
1,144 |
9,943 |
+346 |
Apr10 |
090917 |
204.50 |
205.11 |
204.50 |
205.11 |
+0.18 |
562 |
6,545 |
+180 |
May10 |
090917 |
206.10 |
206.10 |
204.61 |
205.91 |
+0.18 |
524 |
4,063 |
+168 |
Jun10 |
090917 |
206.20 |
206.46 |
206.20 |
206.46 |
+0.18 |
399 |
6,434 |
+196 |
Jul10 |
090917 |
206.31 |
206.31 |
206.31 |
206.31 |
+0.18 |
15 |
1,442 |
+4 |
Total Volume and Open Interest |
82,679 |
214,423 |
+10,639 |
e-miNY RBOB Gasoline(NYM) |
Oct09 |
090917 |
185.12 |
185.12 |
185.12 |
185.12 |
+0.29 |
0 |
1 |
+0 |
Nov09 |
090917 |
185.32 |
185.32 |
185.32 |
185.32 |
+0.31 |
|
|
|
Dec09 |
090917 |
185.95 |
185.95 |
185.95 |
185.95 |
+0.30 |
0 |
2 |
+0 |
Jan10 |
090917 |
188.11 |
188.11 |
188.11 |
188.11 |
+0.30 |
|
|
|
Total Volume and Open Interest |
0 |
3 |
+0 |
Natural Gas(NYM) |
Oct09 |
090917 |
3.771 |
3.900 |
3.442 |
3.458 |
-0.302 |
195,651 |
102,082 |
-20,328 |
Nov09 |
090917 |
4.735 |
4.820 |
4.440 |
4.455 |
-0.260 |
112,960 |
160,177 |
+13,044 |
Dec09 |
090917 |
5.318 |
5.423 |
5.103 |
5.115 |
-0.202 |
27,706 |
67,077 |
-914 |
Jan10 |
090917 |
5.560 |
5.666 |
5.350 |
5.363 |
-0.200 |
21,173 |
70,752 |
-1,793 |
Feb10 |
090917 |
5.605 |
5.690 |
5.394 |
5.401 |
-0.195 |
5,050 |
24,840 |
+198 |
Mar10 |
090917 |
5.545 |
5.651 |
5.371 |
5.375 |
-0.196 |
9,798 |
44,086 |
+703 |
Apr10 |
090917 |
5.530 |
5.635 |
5.363 |
5.368 |
-0.185 |
6,782 |
38,905 |
-69 |
May10 |
090917 |
5.620 |
5.655 |
5.418 |
5.418 |
-0.187 |
1,983 |
21,132 |
+32 |
Jun10 |
090917 |
5.707 |
5.736 |
5.500 |
5.503 |
-0.191 |
873 |
10,498 |
+58 |
Jul10 |
090917 |
5.690 |
5.840 |
5.603 |
5.608 |
-0.195 |
757 |
11,003 |
-97 |
Aug10 |
090917 |
5.893 |
5.930 |
5.696 |
5.696 |
-0.197 |
697 |
8,893 |
+5 |
Sep10 |
090917 |
5.926 |
6.010 |
5.773 |
5.773 |
-0.193 |
928 |
8,593 |
+54 |
Oct10 |
090917 |
6.127 |
6.150 |
5.928 |
5.928 |
-0.190 |
3,739 |
24,247 |
-502 |
Nov10 |
090917 |
6.508 |
6.550 |
6.328 |
6.328 |
-0.190 |
172 |
6,421 |
+29 |
Dec10 |
090917 |
6.910 |
6.939 |
6.695 |
6.705 |
-0.193 |
358 |
13,643 |
+105 |
Jan11 |
090917 |
7.050 |
7.167 |
6.920 |
6.928 |
-0.192 |
671 |
9,320 |
-116 |
Total Volume and Open Interest |
390,145 |
734,640 |
-9,506 |
Brent Crude Oil(ICE) |
Nov09 |
090917 |
71.63 |
72.20 |
70.92 |
71.55 |
-0.12 |
137,677 |
156,232 |
-3,360 |
Dec09 |
090917 |
72.20 |
72.92 |
71.64 |
72.28 |
-0.09 |
68,566 |
155,875 |
-2,465 |
Jan10 |
090917 |
72.80 |
73.55 |
72.28 |
72.96 |
-0.04 |
17,715 |
50,837 |
+1,109 |
Feb10 |
090917 |
73.38 |
74.02 |
73.05 |
73.58 |
+0.01 |
5,031 |
25,923 |
+672 |
Mar10 |
090917 |
74.03 |
74.60 |
73.63 |
74.18 |
+0.05 |
2,717 |
17,047 |
-221 |
Apr10 |
090917 |
74.44 |
75.17 |
74.21 |
74.78 |
+0.08 |
1,790 |
15,008 |
+20 |
May10 |
090917 |
74.99 |
75.72 |
74.78 |
75.37 |
+0.12 |
1,403 |
7,385 |
+116 |
Jun10 |
090917 |
75.72 |
76.35 |
75.31 |
75.92 |
+0.15 |
4,089 |
50,689 |
+486 |
Jul10 |
090917 |
75.99 |
76.37 |
75.99 |
76.37 |
+0.17 |
992 |
9,498 |
-137 |
Aug10 |
090917 |
76.82 |
76.84 |
76.77 |
76.77 |
+0.19 |
582 |
6,539 |
+83 |
Sep10 |
090917 |
77.14 |
77.14 |
77.14 |
77.14 |
+0.22 |
464 |
4,113 |
-98 |
Oct10 |
090917 |
77.48 |
77.48 |
77.48 |
77.48 |
+0.25 |
565 |
6,310 |
-118 |
Nov10 |
090917 |
77.75 |
77.75 |
77.75 |
77.75 |
+0.27 |
543 |
3,899 |
+76 |
Dec10 |
090917 |
77.72 |
78.34 |
77.31 |
78.00 |
+0.28 |
7,527 |
70,742 |
-618 |
Total Volume and Open Interest |
252,664 |
666,196 |
-4,484 |
Gas Oil(ICE) |
Oct09 |
090917 |
577.75 |
588.00 |
575.50 |
586.75 |
+24.25 |
53,457 |
79,658 |
-2,629 |
Nov09 |
090917 |
586.00 |
595.25 |
583.00 |
594.00 |
+23.75 |
44,961 |
75,903 |
+3,654 |
Dec09 |
090917 |
593.50 |
602.50 |
591.25 |
601.50 |
+23.25 |
28,715 |
86,045 |
+2,468 |
Jan10 |
090917 |
604.00 |
611.25 |
601.50 |
610.25 |
+22.75 |
9,137 |
50,520 |
+2,616 |
Feb10 |
090917 |
609.75 |
617.50 |
609.75 |
617.50 |
+22.75 |
5,502 |
23,887 |
-819 |
Mar10 |
090917 |
618.50 |
623.75 |
615.25 |
623.75 |
+22.75 |
2,603 |
23,392 |
+678 |
Apr10 |
090917 |
624.25 |
629.50 |
621.00 |
629.50 |
+22.50 |
1,629 |
13,018 |
+379 |
May10 |
090917 |
626.75 |
635.00 |
626.75 |
635.00 |
+22.25 |
1,507 |
14,068 |
+285 |
Jun10 |
090917 |
635.00 |
641.00 |
632.00 |
640.00 |
+22.00 |
4,010 |
37,655 |
-775 |
Jul10 |
090917 |
641.00 |
647.50 |
641.00 |
647.50 |
+22.00 |
1,276 |
12,237 |
-354 |
Total Volume and Open Interest |
157,117 |
530,438 |
+5,979 |
Ethanol(CBOT) |
Sep09 |
090903 |
1.587 |
1.587 |
1.587 |
1.587 |
-0.013 |
15 |
218 |
+10 |
Oct09 |
090917 |
1.643 |
1.645 |
1.630 |
1.635 |
-0.015 |
67 |
389 |
-17 |
Nov09 |
090917 |
1.605 |
1.624 |
1.604 |
1.617 |
-0.023 |
20 |
482 |
+18 |
Dec09 |
090917 |
1.604 |
1.621 |
1.604 |
1.616 |
-0.022 |
16 |
398 |
+8 |
Jan10 |
090917 |
1.608 |
1.622 |
1.605 |
1.619 |
-0.021 |
18 |
723 |
+11 |
Feb10 |
090917 |
1.610 |
1.623 |
1.610 |
1.623 |
-0.017 |
22 |
338 |
+4 |
Mar10 |
090917 |
1.625 |
1.627 |
1.625 |
1.626 |
-0.023 |
26 |
439 |
+6 |
Apr10 |
090917 |
1.630 |
1.635 |
1.630 |
1.632 |
-0.008 |
4 |
502 |
+4 |
Total Volume and Open Interest |
202 |
4,572 |
+60 |
WTI Crude Oil(ICE) |
Oct09 |
090917 |
72.28 |
73.30 |
71.66 |
72.47 |
-0.04 |
56,966 |
36,724 |
-4,841 |
Nov09 |
090917 |
72.80 |
73.73 |
72.13 |
72.94 |
+0.07 |
86,200 |
123,118 |
+4,043 |
Dec09 |
090917 |
73.01 |
74.15 |
72.60 |
73.43 |
+0.18 |
36,840 |
76,631 |
+910 |
Jan10 |
090917 |
73.52 |
74.26 |
73.04 |
73.93 |
+0.28 |
5,763 |
18,351 |
+223 |
Feb10 |
090917 |
73.93 |
74.68 |
73.83 |
74.38 |
+0.31 |
1,328 |
14,424 |
-254 |
Mar10 |
090917 |
74.77 |
75.15 |
74.31 |
74.87 |
+0.33 |
1,462 |
12,601 |
-423 |
Apr10 |
090917 |
75.27 |
75.60 |
74.78 |
75.34 |
+0.33 |
1,812 |
5,620 |
+146 |
May10 |
090917 |
75.76 |
76.08 |
75.28 |
75.85 |
+0.34 |
998 |
5,832 |
+56 |
Jun10 |
090917 |
75.86 |
76.57 |
75.79 |
76.36 |
+0.35 |
3,565 |
21,682 |
-962 |
Jul10 |
090917 |
76.75 |
76.75 |
76.75 |
76.75 |
+0.36 |
614 |
25,113 |
+134 |
Aug10 |
090917 |
77.07 |
77.07 |
77.07 |
77.07 |
+0.37 |
56 |
5,845 |
+11 |
Sep10 |
090917 |
77.38 |
77.38 |
77.38 |
77.38 |
+0.38 |
40 |
7,809 |
+6 |
Oct10 |
090917 |
77.71 |
77.71 |
77.71 |
77.71 |
+0.40 |
46 |
5,022 |
-1 |
Nov10 |
090917 |
78.06 |
78.06 |
78.06 |
78.06 |
+0.43 |
107 |
4,693 |
+46 |
Dec10 |
090917 |
77.73 |
78.85 |
77.73 |
78.41 |
+0.46 |
5,626 |
59,388 |
-245 |
Jan11 |
090917 |
78.59 |
78.59 |
78.59 |
78.59 |
+0.49 |
22 |
9,300 |
+0 |
Total Volume and Open Interest |
202,931 |
507,183 |
-964 |
US Dollar Index(ICE) |
Dec09 |
090917 |
76.530 |
76.655 |
76.230 |
76.430 |
-0.045 |
5,467 |
31,700 |
-669 |
Mar10 |
090917 |
76.865 |
76.865 |
76.670 |
76.685 |
-0.050 |
5 |
2,032 |
+2 |
Jun10 |
090917 |
76.950 |
76.950 |
76.950 |
76.950 |
-0.050 |
3 |
3 |
+3 |
Total Volume and Open Interest |
5,475 |
33,735 |
-664 |
Australian Dollar(CME) |
Dec09 |
090917 |
86.67 |
87.16 |
86.29 |
86.62 |
-0.15 |
71,212 |
107,755 |
+3,020 |
Mar10 |
090917 |
86.03 |
86.20 |
85.60 |
85.92 |
-0.15 |
93 |
102 |
+73 |
Jun10 |
090917 |
85.11 |
85.26 |
85.11 |
85.11 |
-0.15 |
|
|
|
Total Volume and Open Interest |
71,305 |
107,872 |
+3,093 |
British Pound(CME) |
Dec09 |
090917 |
164.81 |
165.68 |
164.24 |
164.47 |
-0.45 |
107,745 |
65,537 |
-1,499 |
Mar10 |
090917 |
165.58 |
165.65 |
164.35 |
164.50 |
-0.45 |
20 |
98 |
+0 |
Jun10 |
090917 |
164.53 |
165.38 |
164.53 |
164.53 |
-0.44 |
0 |
2 |
+0 |
Total Volume and Open Interest |
107,765 |
65,657 |
-1,499 |
Canadian Dollar(CME) |
Dec09 |
090917 |
93.77 |
94.44 |
93.68 |
93.94 |
+0.15 |
61,026 |
90,071 |
+2,552 |
Mar10 |
090917 |
94.00 |
94.39 |
93.70 |
93.93 |
+0.15 |
82 |
1,167 |
-12 |
Jun10 |
090917 |
93.92 |
94.35 |
93.71 |
93.92 |
+0.15 |
6 |
263 |
+3 |
Sep10 |
090917 |
93.91 |
94.34 |
93.71 |
93.91 |
+0.15 |
5 |
361 |
+1 |
Total Volume and Open Interest |
61,121 |
91,877 |
+2,544 |
Japanese Yen(CME) |
Dec09 |
090917 |
110.05 |
110.53 |
109.19 |
109.76 |
-0.30 |
138,487 |
108,031 |
-332 |
Mar10 |
090917 |
110.50 |
110.60 |
109.34 |
109.86 |
-0.29 |
31 |
75 |
+2 |
Jun10 |
090917 |
110.02 |
110.53 |
109.75 |
110.02 |
-0.29 |
0 |
1 |
+0 |
Total Volume and Open Interest |
138,556 |
108,128 |
-310 |
Swiss Franc(CME) |
Dec09 |
090917 |
96.97 |
97.39 |
96.58 |
97.33 |
+0.29 |
41,896 |
47,970 |
+3,043 |
Mar10 |
090917 |
97.28 |
97.48 |
96.86 |
97.43 |
+0.29 |
1 |
81 |
+1 |
Jun10 |
090917 |
97.58 |
97.58 |
97.06 |
97.58 |
+0.29 |
|
|
|
Total Volume and Open Interest |
41,897 |
48,052 |
+3,044 |
EuroFX(CME) |
Dec09 |
090917 |
147.08 |
147.73 |
146.87 |
147.47 |
+0.25 |
241,223 |
149,795 |
-6,124 |
Mar10 |
090917 |
147.48 |
147.61 |
146.89 |
147.46 |
+0.25 |
137 |
653 |
+103 |
Jun10 |
090917 |
147.45 |
147.45 |
147.11 |
147.45 |
+0.23 |
0 |
52 |
+0 |
Total Volume and Open Interest |
241,360 |
150,501 |
-6,021 |
Mexican Peso(CME) |
Oct09 |
090917 |
750.2 |
753.8 |
750.2 |
750.2 |
-3.5 |
|
|
|
Nov09 |
090917 |
747.2 |
750.8 |
747.2 |
747.2 |
-3.5 |
|
|
|
Total Volume and Open Interest |
22,262 |
51,261 |
+164 |
Brazilian Real(CME) |
Oct09 |
090917 |
552.45 |
554.65 |
552.45 |
552.45 |
-2.20 |
|
|
|
Nov09 |
090917 |
549.65 |
551.75 |
549.65 |
549.65 |
-2.10 |
|
|
|
Dec09 |
090917 |
548.60 |
548.60 |
546.00 |
546.90 |
-3.10 |
39 |
2,974 |
+38 |
Jan10 |
090917 |
543.55 |
545.10 |
543.55 |
543.55 |
-1.55 |
|
|
|
Total Volume and Open Interest |
39 |
2,974 |
+38 |
30-Year T-Bonds(CBOT) |
Sep09 |
090917 |
120~100 |
121~210 |
120~030 |
121~160 |
+1~060 |
7,215 |
15,481 |
+413 |
Dec09 |
090917 |
118~300 |
120~100 |
118~190 |
120~030 |
+1~060 |
245,512 |
723,433 |
-5,924 |
Mar10 |
090917 |
119~090 |
119~090 |
118~030 |
119~090 |
+1~060 |
3 |
156 |
-2 |
Total Volume and Open Interest |
252,730 |
739,073 |
-5,513 |
10-Year T-Notes(CBOT) |
Sep09 |
090917 |
118~125 |
118~315 |
118~050 |
118~285 |
+0~165 |
8,974 |
30,850 |
-3,021 |
Dec09 |
090917 |
116~285 |
117~165 |
116~200 |
117~130 |
+0~165 |
1,048,780 |
1,054,651 |
-6,067 |
Mar10 |
090917 |
116~130 |
116~130 |
115~285 |
116~130 |
+0~165 |
|
|
|
Total Volume and Open Interest |
1,057,754 |
1,085,501 |
-9,088 |
5-Year T-Notes(CBOT) |
Sep09 |
090917 |
116~040 |
116~107 |
116~040 |
116~098 |
+0~041 |
10,013 |
18,715 |
-5,541 |
Dec09 |
090917 |
115~027 |
115~076 |
114~126 |
115~068 |
+0~041 |
522,124 |
769,784 |
+3,675 |
Mar10 |
090917 |
115~060 |
115~060 |
115~019 |
115~060 |
+0~041 |
|
|
|
Total Volume and Open Interest |
532,137 |
788,499 |
-1,866 |
2 Year T-Notes(CBOT) |
Sep09 |
090917 |
108~113 |
109~001 |
108~109 |
108~124 |
+0~009 |
4,497 |
28,095 |
-2,104 |
Dec09 |
090917 |
108~033 |
108~049 |
108~025 |
108~044 |
+0~009 |
213,128 |
743,313 |
+4,369 |
Mar10 |
090917 |
108~044 |
108~044 |
108~035 |
108~044 |
+0~009 |
|
|
|
Total Volume and Open Interest |
217,625 |
771,408 |
+2,265 |
Eurodollars(CME) |
Dec09 |
090917 |
99.545 |
99.550 |
99.510 |
99.540 |
unch |
246,221 |
984,309 |
+10,025 |
Mar10 |
090917 |
99.320 |
99.355 |
99.280 |
99.340 |
+0.020 |
270,432 |
992,746 |
+1,564 |
Jun10 |
090917 |
98.975 |
99.025 |
98.930 |
99.010 |
+0.035 |
366,844 |
768,200 |
+15,579 |
Sep10 |
090917 |
98.580 |
98.655 |
98.535 |
98.630 |
+0.040 |
374,996 |
655,401 |
-12,365 |
Dec10 |
090917 |
98.175 |
98.250 |
98.125 |
98.225 |
+0.040 |
391,103 |
833,550 |
-22,969 |
Mar11 |
090917 |
97.785 |
97.875 |
97.745 |
97.845 |
+0.045 |
231,066 |
429,275 |
-2,489 |
Jun11 |
090917 |
97.420 |
97.515 |
97.385 |
97.485 |
+0.060 |
219,494 |
430,596 |
-2,342 |
Sep11 |
090917 |
97.095 |
97.200 |
97.070 |
97.170 |
+0.075 |
144,515 |
257,976 |
-7,950 |
Dec11 |
090917 |
96.770 |
96.900 |
96.760 |
96.870 |
+0.085 |
78,504 |
191,242 |
+2,204 |
Mar12 |
090917 |
96.535 |
96.670 |
96.515 |
96.640 |
+0.095 |
60,699 |
144,822 |
-2,689 |
Jun12 |
090917 |
96.325 |
96.460 |
96.295 |
96.425 |
+0.100 |
53,373 |
125,568 |
-1,048 |
Sep12 |
090917 |
96.160 |
96.285 |
96.115 |
96.250 |
+0.105 |
38,085 |
82,066 |
-1,893 |
Dec12 |
090917 |
95.990 |
96.100 |
95.930 |
96.080 |
+0.110 |
14,355 |
54,445 |
-591 |
Mar13 |
090917 |
95.865 |
95.990 |
95.810 |
95.970 |
+0.115 |
16,683 |
61,130 |
-496 |
Jun13 |
090917 |
95.740 |
95.875 |
95.690 |
95.855 |
+0.120 |
11,331 |
28,844 |
-2,778 |
Sep13 |
090917 |
95.645 |
95.770 |
95.585 |
95.750 |
+0.125 |
6,395 |
42,518 |
+114 |
Dec13 |
090917 |
95.530 |
95.650 |
95.475 |
95.635 |
+0.130 |
5,265 |
27,751 |
+170 |
Mar14 |
090917 |
95.405 |
95.580 |
95.405 |
95.565 |
+0.130 |
2,803 |
25,124 |
-64 |
Total Volume and Open Interest |
2,576,857 |
6,360,616 |
-24,095 |
30 Day Federal Funds(CBOT) |
Sep09 |
090917 |
99.840 |
99.840 |
99.835 |
99.840 |
unch |
5,989 |
38,371 |
-1,417 |
Oct09 |
090917 |
99.825 |
99.825 |
99.815 |
99.820 |
-0.005 |
9,329 |
46,683 |
+3,855 |
Nov09 |
090917 |
99.815 |
99.820 |
99.805 |
99.810 |
-0.005 |
5,730 |
53,214 |
+470 |
Dec09 |
090917 |
99.810 |
99.815 |
99.795 |
99.805 |
-0.010 |
8,813 |
53,350 |
+323 |
Jan10 |
090917 |
99.790 |
99.795 |
99.775 |
99.780 |
-0.015 |
7,591 |
43,174 |
-870 |
Feb10 |
090917 |
99.720 |
99.725 |
99.700 |
99.715 |
-0.010 |
11,812 |
56,171 |
+1,073 |
Total Volume and Open Interest |
76,285 |
414,011 |
+5,937 |
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 |
090917 |
99.530 |
99.530 |
99.530 |
99.530 |
-0.005 |
0 |
837 |
+295 |
Mar10 |
090917 |
99.580 |
99.580 |
99.580 |
99.580 |
+0.015 |
0 |
814 |
+0 |
Jun10 |
090917 |
99.565 |
99.565 |
99.565 |
99.565 |
unch |
|
|
|
Sep10 |
090917 |
99.550 |
99.550 |
99.550 |
99.550 |
unch |
|
|
|
Dec10 |
090917 |
99.510 |
99.510 |
99.510 |
99.510 |
unch |
|
|
|
Mar11 |
090917 |
99.425 |
99.425 |
99.425 |
99.425 |
unch |
|
|
|
Jun11 |
090917 |
99.365 |
99.365 |
99.365 |
99.365 |
unch |
|
|
|
Sep11 |
090917 |
99.365 |
99.365 |
99.365 |
99.365 |
unch |
|
|
|
Dec11 |
090917 |
99.155 |
99.155 |
99.155 |
99.155 |
-0.010 |
|
|
|
Mar12 |
090917 |
99.120 |
99.120 |
99.120 |
99.120 |
-0.010 |
|
|
|
Total Volume and Open Interest |
0 |
1,651 |
+295 |
3-Mth Euro-Yen(SGX) |
Dec09 |
090917 |
99.53 |
99.53 |
99.52 |
99.53 |
-0.01 |
611 |
5,591 |
+116 |
Mar10 |
090917 |
99.54 |
99.56 |
99.54 |
99.56 |
-0.01 |
100 |
4,146 |
+50 |
Jun10 |
090917 |
99.54 |
99.55 |
99.54 |
99.55 |
-0.01 |
0 |
2,052 |
+50 |
Sep10 |
090917 |
99.52 |
99.54 |
99.51 |
99.54 |
-0.01 |
100 |
1,084 |
+150 |
Dec10 |
090917 |
99.46 |
99.50 |
99.46 |
99.50 |
-0.01 |
0 |
574 |
+50 |
Mar11 |
090917 |
99.42 |
99.42 |
99.41 |
99.41 |
-0.01 |
100 |
562 |
+50 |
Jun11 |
090917 |
99.35 |
99.35 |
99.35 |
99.35 |
-0.01 |
0 |
52 |
+0 |
Sep11 |
090917 |
99.35 |
99.35 |
99.35 |
99.35 |
-0.01 |
0 |
51 |
+0 |
Total Volume and Open Interest |
911 |
15,584 |
+466 |
Japanese Gov't Bonds(SGX) |
Dec09 |
090917 |
138.96 |
138.96 |
138.56 |
138.60 |
-0.30 |
2,910 |
13,763 |
-842 |
Mar10 |
090917 |
138.37 |
138.37 |
138.37 |
138.37 |
-0.30 |
|
|
|
Jun10 |
090917 |
138.37 |
138.37 |
138.37 |
138.37 |
-0.30 |
|
|
|
Total Volume and Open Interest |
2,910 |
13,763 |
-842 |
Euro-Bund(EUREX) |
Dec09 |
090917 |
120.64 |
120.72 |
120.25 |
120.46 |
-0.30 |
902,225 |
888,025 |
-4,530 |
Mar10 |
090917 |
120.35 |
120.35 |
120.08 |
120.15 |
-0.33 |
103 |
52 |
+2 |
Jun10 |
090917 |
119.86 |
119.86 |
119.86 |
119.86 |
-0.30 |
1 |
1 |
+1 |
Total Volume and Open Interest |
902,329 |
888,078 |
-4,527 |
Euro-Bobl(EUREX) |
Dec09 |
090917 |
115.03 |
115.05 |
114.74 |
114.88 |
-0.22 |
482,018 |
660,330 |
-1,545 |
Mar10 |
090917 |
114.54 |
114.54 |
114.54 |
114.54 |
-0.22 |
10 |
0 |
+0 |
Jun10 |
090917 |
114.18 |
114.18 |
114.18 |
114.18 |
-0.22 |
|
|
|
Total Volume and Open Interest |
482,028 |
660,330 |
-1,545 |
3-Mth Euribor(EUREX) |
Sep09 |
090914 |
99.230 |
99.230 |
99.230 |
99.230 |
unch |
5,624 |
14,192 |
-2,056 |
Dec09 |
090917 |
99.240 |
99.240 |
99.215 |
99.220 |
-0.030 |
3,326 |
16,776 |
-990 |
Mar10 |
090917 |
99.055 |
99.055 |
99.050 |
99.050 |
-0.030 |
95 |
3,722 |
+43 |
Total Volume and Open Interest |
3,738 |
28,744 |
-701 |
Long Gilt(LIFFE) |
Sep09 |
090917 |
118~27 |
118~29 |
118~20 |
118~24 |
-0~12 |
6,930 |
35,931 |
-4,584 |
Dec09 |
090917 |
117~06 |
117~11 |
116~31 |
117~04 |
-0~12 |
111,292 |
254,564 |
-2,274 |
Total Volume and Open Interest |
118,222 |
290,495 |
-6,858 |
3-Mth Short Sterling(LIFFE) |
Dec09 |
090917 |
99.46 |
99.50 |
99.44 |
99.47 |
unch |
177,396 |
416,158 |
+32,716 |
Mar10 |
090917 |
99.14 |
99.18 |
99.10 |
99.13 |
-0.03 |
116,524 |
359,729 |
+10,597 |
Jun10 |
090917 |
98.65 |
98.67 |
98.58 |
98.62 |
-0.05 |
154,767 |
367,780 |
+14,903 |
Sep10 |
090917 |
98.11 |
98.13 |
98.03 |
98.08 |
-0.05 |
189,160 |
288,670 |
-3,884 |
Dec10 |
090917 |
97.58 |
97.59 |
97.49 |
97.56 |
-0.04 |
176,734 |
279,452 |
-22,666 |
Mar11 |
090917 |
97.11 |
97.13 |
97.03 |
97.10 |
-0.04 |
93,745 |
187,293 |
+1,556 |
Total Volume and Open Interest |
1,041,442 |
2,297,158 |
-231,789 |
3-Mth Euribor(LIFFE) |
Dec09 |
090917 |
99.240 |
99.250 |
99.190 |
99.220 |
-0.030 |
163,687 |
680,127 |
-8,242 |
Mar10 |
090917 |
99.050 |
99.085 |
99.025 |
99.050 |
-0.030 |
132,286 |
491,875 |
-5,266 |
Jun10 |
090917 |
98.745 |
98.780 |
98.715 |
98.740 |
-0.035 |
141,896 |
472,882 |
+12,213 |
Total Volume and Open Interest |
947,555 |
3,094,707 |
+40,526 |
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 |
090917 |
96.30 |
96.32 |
96.21 |
96.24 |
-0.06 |
26,024 |
316,232 |
+1,394 |
Mar10 |
090917 |
95.73 |
95.74 |
95.55 |
95.63 |
-0.10 |
18,623 |
176,215 |
+143 |
Jun10 |
090917 |
95.25 |
95.26 |
95.08 |
95.12 |
-0.13 |
9,206 |
97,432 |
-348 |
Sep10 |
090917 |
94.95 |
94.96 |
94.77 |
94.80 |
-0.14 |
4,667 |
68,664 |
+1,683 |
Dec10 |
090917 |
94.73 |
94.73 |
94.54 |
94.59 |
-0.13 |
1,683 |
44,630 |
+493 |
Mar11 |
090917 |
94.48 |
94.48 |
94.38 |
94.43 |
-0.12 |
1,425 |
22,695 |
+449 |
Jun11 |
090917 |
94.33 |
94.33 |
94.24 |
94.27 |
-0.12 |
527 |
18,425 |
+147 |
Sep11 |
090917 |
94.09 |
94.09 |
94.07 |
94.09 |
-0.13 |
548 |
7,127 |
+306 |
Dec11 |
090917 |
93.90 |
93.93 |
93.90 |
93.93 |
-0.12 |
407 |
3,834 |
+352 |
Total Volume and Open Interest |
63,210 |
757,297 |
+4,644 |
10-Year Aus T-Bonds(SFE) |
Dec09 |
090917 |
94.68 |
94.73 |
94.60 |
94.62 |
-0.06 |
28,224 |
298,904 |
+3,764 |
Mar10 |
090917 |
94.62 |
94.62 |
94.62 |
94.62 |
-0.06 |
|
|
|
Total Volume and Open Interest |
28,224 |
298,904 |
|
3-Year Aus T-Bonds(SFE) |
Dec09 |
090917 |
95.19 |
95.22 |
95.07 |
95.10 |
-0.09 |
100,836 |
323,967 |
+20,482 |
Mar10 |
090917 |
95.10 |
95.10 |
95.10 |
95.10 |
-0.09 |
|
|
|
Total Volume and Open Interest |
100,836 |
323,967 |
|
Gold(CMX) |
Oct09 |
090917 |
1018.6 |
1024.7 |
1010.0 |
1012.6 |
-6.6 |
5,259 |
21,597 |
+1,144 |
Dec09 |
090917 |
1018.3 |
1025.8 |
1010.6 |
1013.5 |
-6.7 |
115,086 |
344,699 |
+2,205 |
Feb10 |
090917 |
1018.8 |
1026.5 |
1013.4 |
1014.8 |
-6.7 |
479 |
21,553 |
-19 |
Apr10 |
090917 |
1021.5 |
1027.7 |
1013.3 |
1015.9 |
-6.7 |
387 |
22,300 |
+423 |
Jun10 |
090917 |
1024.5 |
1029.0 |
1016.0 |
1017.3 |
-6.7 |
75 |
12,460 |
+42 |
Aug10 |
090917 |
1021.0 |
1026.5 |
1018.9 |
1018.9 |
-6.7 |
56 |
7,520 |
-213 |
Oct10 |
090917 |
1020.8 |
1020.8 |
1020.8 |
1020.8 |
-6.8 |
2 |
3,970 |
+201 |
Dec10 |
090917 |
1030.0 |
1034.7 |
1021.0 |
1023.1 |
-6.8 |
247 |
11,784 |
-276 |
Feb11 |
090917 |
1025.8 |
1025.8 |
1025.8 |
1025.8 |
-6.9 |
0 |
1,012 |
+0 |
Apr11 |
090917 |
1028.9 |
1028.9 |
1028.9 |
1028.9 |
-6.9 |
0 |
447 |
+0 |
Jun11 |
090917 |
1032.3 |
1032.3 |
1032.3 |
1032.3 |
-7.0 |
1 |
8,129 |
+1 |
Total Volume and Open Interest |
121,732 |
478,172 |
+3,764 |
Silver(CMX) |
Sep09 |
090917 |
1755.0 |
1755.5 |
1724.3 |
1724.3 |
-16.5 |
72 |
253 |
-86 |
Dec09 |
090917 |
1742.5 |
1769.0 |
1721.0 |
1726.5 |
-16.5 |
26,560 |
94,674 |
-76 |
Mar10 |
090917 |
1745.5 |
1770.0 |
1728.0 |
1730.1 |
-16.5 |
750 |
10,756 |
+419 |
May10 |
090917 |
1744.0 |
1744.0 |
1732.1 |
1732.1 |
-16.6 |
0 |
2,298 |
-16 |
Jul10 |
090917 |
1755.0 |
1755.0 |
1734.1 |
1734.1 |
-16.7 |
36 |
2,796 |
-12 |
Sep10 |
090917 |
1736.2 |
1736.2 |
1736.2 |
1736.2 |
-16.7 |
1 |
2,904 |
+4 |
Dec10 |
090917 |
1768.0 |
1769.5 |
1740.0 |
1740.2 |
-16.6 |
108 |
3,681 |
-53 |
Total Volume and Open Interest |
27,597 |
125,306 |
+155 |
Platinum(NYMEX) |
Oct09 |
090917 |
1349.6 |
1356.3 |
1336.1 |
1341.5 |
-8.6 |
5,462 |
19,924 |
-1,092 |
Jan10 |
090917 |
1355.0 |
1361.8 |
1342.0 |
1347.1 |
-8.7 |
3,249 |
9,669 |
+1,754 |
Apr10 |
090917 |
1356.0 |
1356.0 |
1352.5 |
1352.5 |
-8.7 |
3 |
123 |
+3 |
Total Volume and Open Interest |
8,714 |
29,716 |
+665 |
Palladium(NYMEX) |
Sep09 |
090917 |
299.70 |
306.70 |
299.70 |
305.40 |
+5.80 |
3 |
285 |
+1 |
Dec09 |
090917 |
301.45 |
308.50 |
300.00 |
305.75 |
+5.25 |
1,370 |
22,177 |
+584 |
Mar10 |
090917 |
304.20 |
306.70 |
304.20 |
306.70 |
+5.30 |
51 |
243 |
-1 |
Total Volume and Open Interest |
1,424 |
22,705 |
+584 |
Copper(CMX) |
Sep09 |
090917 |
291.75 |
292.40 |
287.85 |
288.00 |
-4.05 |
120 |
2,290 |
-135 |
Dec09 |
090917 |
295.00 |
295.50 |
288.45 |
289.60 |
-4.05 |
20,168 |
89,927 |
+772 |
Mar10 |
090917 |
296.40 |
296.40 |
289.90 |
290.85 |
-4.00 |
1,581 |
12,823 |
+192 |
May10 |
090917 |
293.75 |
293.75 |
290.05 |
290.60 |
-4.05 |
349 |
2,314 |
+191 |
Jul10 |
090917 |
289.90 |
290.10 |
289.90 |
290.10 |
-4.05 |
158 |
1,971 |
+494 |
Total Volume and Open Interest |
23,262 |
121,312 |
+1,954 |
DJIA Index(CBOT) |
Sep09 |
090917 |
9790 |
9832 |
9755 |
9799 |
+13 |
2,955 |
10,356 |
+370 |
Dec09 |
090917 |
9721 |
9775 |
9685 |
9737 |
+12 |
4,064 |
7,167 |
+1,630 |
Mar10 |
090917 |
9694 |
9714 |
9679 |
9681 |
+12 |
3 |
828 |
+24 |
Jun10 |
090917 |
9629 |
9629 |
9616 |
9629 |
+13 |
|
|
|
Total Volume and Open Interest |
7,022 |
18,351 |
+2,024 |
E-mini DJIA Index(CBOT) |
Sep09 |
090917 |
9789 |
9857 |
9751 |
9799 |
+13 |
21,825 |
41,676 |
-3,004 |
Dec09 |
090917 |
9723 |
9796 |
9689 |
9737 |
+12 |
146,781 |
59,144 |
+7,565 |
Mar10 |
090917 |
9700 |
9700 |
9642 |
9681 |
+12 |
135 |
144 |
+120 |
Jun10 |
090917 |
9629 |
9629 |
9629 |
9629 |
+13 |
|
|
|
Total Volume and Open Interest |
168,741 |
100,964 |
+4,681 |
S & P 500(CME) |
Sep09 |
090917 |
1067.80 |
1075.00 |
1061.40 |
1067.50 |
-0.50 |
39,744 |
120,445 |
-23,806 |
Dec09 |
090917 |
1063.30 |
1070.50 |
1056.50 |
1062.80 |
-0.70 |
51,493 |
336,195 |
+14,543 |
Mar10 |
090917 |
1058.00 |
1063.60 |
1054.10 |
1058.50 |
-0.60 |
0 |
4,271 |
+0 |
Jun10 |
090917 |
1054.70 |
1059.80 |
1050.30 |
1054.70 |
-0.60 |
0 |
181 |
+0 |
Total Volume and Open Interest |
91,237 |
461,097 |
-9,263 |
S & P 500 E-Mini(Globex) |
Sep09 |
090917 |
1067.75 |
1076.50 |
1061.00 |
1067.50 |
-0.50 |
431,773 |
880,486 |
-111,396 |
Dec09 |
090917 |
1063.25 |
1071.50 |
1056.25 |
1062.75 |
-0.75 |
2,485,619 |
2,218,338 |
+125,278 |
Total Volume and Open Interest |
2,917,468 |
3,099,041 |
+13,881 |
NASDAQ 100(CME) |
Sep09 |
090917 |
1724.00 |
1732.00 |
1714.00 |
1722.00 |
+2.50 |
2,419 |
17,920 |
-725 |
Dec09 |
090917 |
1716.80 |
1731.00 |
1712.00 |
1720.00 |
+2.20 |
4,025 |
16,424 |
+1,448 |
Mar10 |
090917 |
1719.00 |
1719.30 |
1719.00 |
1719.00 |
+2.20 |
0 |
1 |
+0 |
Total Volume and Open Interest |
6,444 |
34,345 |
+723 |
NASDAQ 100 E-Mini(Globex) |
Sep09 |
090917 |
1718.80 |
1746.00 |
1714.00 |
1722.00 |
+2.50 |
44,508 |
157,233 |
-15,802 |
Dec09 |
090917 |
1717.50 |
1730.50 |
1712.30 |
1720.00 |
+2.20 |
326,862 |
263,085 |
+22,998 |
Total Volume and Open Interest |
371,391 |
420,332 |
+7,197 |
S & P Midcap 400(CME) |
Sep09 |
090917 |
702.50 |
704.70 |
702.50 |
702.50 |
-2.20 |
730 |
1,389 |
-312 |
Dec09 |
090917 |
703.50 |
709.00 |
697.00 |
700.40 |
-2.00 |
801 |
2,442 |
+350 |
Mar10 |
090917 |
698.40 |
699.40 |
698.40 |
698.40 |
-2.00 |
|
|
|
Total Volume and Open Interest |
1,531 |
3,831 |
+38 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec09 |
090917 |
10430 |
10510 |
10390 |
10455 |
+70 |
9,202 |
33,039 |
+902 |
Mar10 |
090917 |
10460 |
10460 |
10435 |
10460 |
+70 |
|
|
|
Total Volume and Open Interest |
9,202 |
33,039 |
+902 |
Nikkei 225(SGX) |
Dec09 |
090917 |
10220 |
10400 |
10195 |
10365 |
+160 |
107,928 |
169,157 |
+3,817 |
Mar10 |
090917 |
10385 |
10385 |
10385 |
10385 |
+160 |
116 |
516 |
-3 |
Jun10 |
090917 |
10405 |
10405 |
10405 |
10405 |
+160 |
0 |
320 |
+0 |
Total Volume and Open Interest |
108,244 |
176,303 |
+3,894 |
CAC 40(EURONEXT) |
Sep09 |
090917 |
3840.5 |
3845.5 |
3807.5 |
3835.0 |
+20.0 |
230,622 |
516,452 |
-18,334 |
Oct09 |
090917 |
3841.0 |
3843.5 |
3807.5 |
3835.0 |
+19.5 |
102,846 |
279,588 |
+63,556 |
Nov09 |
090917 |
3806.5 |
3821.0 |
3797.0 |
3821.0 |
+20.0 |
196 |
196 |
+196 |
Total Volume and Open Interest |
341,789 |
837,864 |
+51,926 |
Hang Seng Index(HKFE) |
Sep09 |
090917 |
21572 |
21964 |
21562 |
21722 |
+285 |
79,736 |
93,193 |
+1,866 |
Oct09 |
090917 |
21568 |
21950 |
21550 |
21710 |
+278 |
1,632 |
1,844 |
+30 |
Total Volume and Open Interest |
81,640 |
99,419 |
+1,914 |
DAX(EUREX) |
Sep09 |
090917 |
5735.0 |
5749.0 |
5696.0 |
5737.5 |
+43.5 |
183,270 |
73,991 |
-22,519 |
Dec09 |
090917 |
5742.0 |
5750.0 |
5697.5 |
5739.0 |
+43.0 |
58,275 |
139,568 |
+23,935 |
Mar10 |
090917 |
5740.0 |
5752.0 |
5699.5 |
5740.5 |
+41.5 |
5,333 |
3,022 |
+155 |
Total Volume and Open Interest |
246,878 |
216,581 |
+1,571 |
FT-SE 100(EURONEXT) |
Sep09 |
090917 |
5163.00 |
5175.50 |
5128.50 |
5169.00 |
+54.50 |
260,140 |
166,913 |
-79,972 |
Dec09 |
090917 |
5132.00 |
5144.00 |
5098.00 |
5137.50 |
+54.50 |
166,478 |
598,368 |
+101,332 |
Mar10 |
090917 |
5095.00 |
5095.00 |
5066.50 |
5094.50 |
+54.50 |
27 |
1,608 |
-16 |
Total Volume and Open Interest |
426,645 |
767,052 |
+21,344 |
SPI 200(SFE) |
Sep09 |
090917 |
4665.0 |
4722.0 |
4664.0 |
4691.0 |
+29.0 |
9,454 |
76,269 |
-102,815 |
Dec09 |
090917 |
4676.0 |
4766.0 |
4675.0 |
4728.0 |
+53.0 |
42,558 |
220,653 |
+19,833 |
Mar10 |
090917 |
4738.0 |
4738.0 |
4713.0 |
4713.0 |
+56.0 |
2 |
4,589 |
+2 |
Total Volume and Open Interest |
52,014 |
303,049 |
-82,980 |
GSCI(CME) |
Oct09 |
090917 |
472.70 |
476.00 |
471.50 |
472.80 |
-1.20 |
811 |
16,022 |
+465 |
Nov09 |
090917 |
478.00 |
481.00 |
477.50 |
478.00 |
-1.00 |
0 |
1 |
+0 |
Dec09 |
090917 |
484.00 |
487.00 |
483.00 |
484.00 |
-0.50 |
|
|
|
Total Volume and Open Interest |
811 |
16,023 |
|
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. |
|
|