|
MRCI's End of Day Prices |
Daily Futures Price Listing Mon October 12, 2009 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov09 |
091012 |
968.50 |
1000.75 |
965.00 |
999.00 |
+35.00 |
132,235 |
198,255 |
-4,827 |
Jan10 |
091012 |
970.50 |
1002.00 |
968.00 |
1000.00 |
+33.00 |
49,677 |
125,552 |
+12,054 |
Mar10 |
091012 |
970.00 |
1001.00 |
970.00 |
1000.50 |
+32.50 |
12,827 |
45,630 |
+2,400 |
May10 |
091012 |
965.00 |
996.00 |
962.00 |
994.00 |
+29.50 |
8,634 |
27,290 |
+920 |
Jul10 |
091012 |
965.00 |
994.75 |
960.25 |
993.00 |
+29.25 |
12,275 |
36,023 |
+738 |
Aug10 |
091012 |
970.00 |
991.00 |
960.00 |
991.00 |
+31.00 |
147 |
564 |
-26 |
Sep10 |
091012 |
965.00 |
981.00 |
948.00 |
981.00 |
+33.00 |
72 |
196 |
-3 |
Nov10 |
091012 |
948.00 |
982.00 |
948.00 |
979.00 |
+30.00 |
13,956 |
44,057 |
+2,767 |
Jan11 |
091012 |
968.75 |
984.50 |
954.50 |
984.50 |
+30.00 |
9 |
233 |
+6 |
Mar11 |
091012 |
979.50 |
985.50 |
956.00 |
985.50 |
+29.50 |
11 |
52 |
+6 |
May11 |
091012 |
987.00 |
987.00 |
957.00 |
987.00 |
+30.00 |
6 |
8 |
+6 |
Jul11 |
091012 |
987.00 |
987.00 |
957.00 |
987.00 |
+30.00 |
2 |
21 |
+1 |
Aug11 |
091012 |
985.00 |
985.00 |
956.00 |
985.00 |
+29.00 |
|
|
|
Sep11 |
091012 |
973.75 |
974.00 |
955.00 |
974.00 |
+19.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
229,873 |
479,091 |
+14,041 |
Soybean Meal(CBOT) |
Oct09 |
091012 |
314.90 |
322.90 |
312.20 |
322.80 |
+12.50 |
930 |
2,847 |
-335 |
Dec09 |
091012 |
298.20 |
307.80 |
298.20 |
307.30 |
+10.00 |
33,406 |
73,716 |
+411 |
Jan10 |
091012 |
297.40 |
306.50 |
294.90 |
303.00 |
+9.20 |
3,089 |
15,249 |
-69 |
Mar10 |
091012 |
293.60 |
300.00 |
293.60 |
299.30 |
+9.00 |
3,794 |
14,244 |
+115 |
May10 |
091012 |
286.60 |
296.00 |
286.60 |
295.00 |
+8.50 |
2,573 |
14,403 |
-434 |
Jul10 |
091012 |
288.60 |
294.50 |
285.20 |
293.70 |
+8.30 |
2,350 |
11,589 |
+322 |
Aug10 |
091012 |
291.00 |
293.30 |
289.50 |
293.30 |
+8.30 |
375 |
2,718 |
+63 |
Sep10 |
091012 |
289.20 |
291.60 |
288.00 |
291.60 |
+8.10 |
324 |
2,779 |
+58 |
Oct10 |
091012 |
285.80 |
287.60 |
285.50 |
287.20 |
+7.60 |
191 |
2,241 |
+6 |
Dec10 |
091012 |
280.60 |
287.30 |
280.40 |
286.80 |
+7.50 |
679 |
7,940 |
-115 |
Total Volume and Open Interest |
47,712 |
148,353 |
+22 |
Soybean Oil(CBOT) |
Oct09 |
091012 |
35.30 |
36.30 |
35.24 |
36.30 |
+1.39 |
971 |
868 |
-188 |
Dec09 |
091012 |
35.49 |
36.79 |
35.20 |
36.55 |
+1.35 |
54,323 |
116,366 |
+1,635 |
Jan10 |
091012 |
36.01 |
37.16 |
35.75 |
37.00 |
+1.36 |
16,170 |
49,917 |
+6,808 |
Mar10 |
091012 |
36.18 |
37.54 |
36.18 |
37.36 |
+1.37 |
6,824 |
20,056 |
+1,409 |
May10 |
091012 |
36.36 |
37.84 |
36.36 |
37.64 |
+1.37 |
3,340 |
9,811 |
-94 |
Jul10 |
091012 |
36.72 |
38.12 |
36.62 |
37.90 |
+1.37 |
2,018 |
11,048 |
+288 |
Aug10 |
091012 |
37.20 |
38.00 |
36.65 |
38.00 |
+1.35 |
102 |
905 |
+14 |
Sep10 |
091012 |
37.34 |
38.10 |
36.77 |
38.10 |
+1.33 |
21 |
663 |
+5 |
Oct10 |
091012 |
37.40 |
38.15 |
36.85 |
38.15 |
+1.30 |
5 |
518 |
+0 |
Dec10 |
091012 |
37.28 |
38.61 |
37.07 |
38.45 |
+1.38 |
340 |
9,701 |
+2 |
Total Volume and Open Interest |
84,114 |
219,865 |
+9,879 |
Canola(WCE) |
Nov09 |
091009 |
376.5 |
386.8 |
372.1 |
382.3 |
+5.5 |
6,541 |
48,885 |
-994 |
Jan10 |
091009 |
381.5 |
391.7 |
377.4 |
387.3 |
+5.5 |
3,638 |
49,568 |
+1,755 |
Mar10 |
091009 |
381.5 |
395.2 |
381.5 |
391.9 |
+6.0 |
247 |
4,167 |
+100 |
May10 |
091009 |
388.0 |
399.9 |
388.0 |
396.3 |
+5.5 |
15 |
1,150 |
+15 |
Jul10 |
091009 |
393.0 |
404.5 |
392.9 |
401.3 |
+8.3 |
7 |
1,079 |
+1 |
Total Volume and Open Interest |
10,448 |
104,991 |
+877 |
Corn(CBOT) |
Dec09 |
091012 |
364.75 |
383.50 |
364.75 |
381.25 |
+19.00 |
133,104 |
507,790 |
-2,772 |
Mar10 |
091012 |
376.50 |
395.00 |
376.50 |
393.00 |
+18.50 |
22,454 |
166,899 |
+824 |
May10 |
091012 |
383.00 |
403.00 |
383.00 |
401.00 |
+18.00 |
4,052 |
38,053 |
+153 |
Jul10 |
091012 |
391.25 |
409.00 |
391.25 |
407.75 |
+17.25 |
11,103 |
61,522 |
-603 |
Sep10 |
091012 |
401.00 |
414.00 |
401.00 |
413.75 |
+15.75 |
3,149 |
15,955 |
+212 |
Dec10 |
091012 |
406.00 |
420.00 |
406.00 |
419.50 |
+14.25 |
14,735 |
87,892 |
+1,873 |
Mar11 |
091012 |
417.00 |
429.00 |
417.00 |
429.00 |
+13.25 |
340 |
3,587 |
+228 |
May11 |
091012 |
427.00 |
435.50 |
422.75 |
435.50 |
+12.75 |
21 |
425 |
+1 |
Jul11 |
091012 |
439.00 |
443.00 |
429.50 |
442.00 |
+12.50 |
104 |
1,685 |
-17 |
Sep11 |
091012 |
430.50 |
430.50 |
419.50 |
430.50 |
+11.00 |
0 |
274 |
+0 |
Total Volume and Open Interest |
189,265 |
891,389 |
+3 |
Wheat(CBOT) |
Dec09 |
091012 |
470.25 |
496.50 |
469.25 |
494.25 |
+26.25 |
38,632 |
193,298 |
-905 |
Mar10 |
091012 |
490.75 |
515.50 |
490.75 |
513.25 |
+25.75 |
11,224 |
53,950 |
+596 |
May10 |
091012 |
506.25 |
528.50 |
501.75 |
526.25 |
+24.50 |
2,630 |
8,404 |
-16 |
Jul10 |
091012 |
516.25 |
542.00 |
516.25 |
540.00 |
+23.75 |
5,498 |
46,763 |
-459 |
Sep10 |
091012 |
541.50 |
557.00 |
531.25 |
553.75 |
+22.50 |
397 |
1,184 |
+84 |
Dec10 |
091012 |
555.00 |
578.50 |
555.00 |
576.75 |
+22.25 |
1,788 |
21,704 |
+225 |
Total Volume and Open Interest |
60,336 |
327,064 |
-429 |
Wheat(KCBT) |
Dec09 |
091012 |
487.25 |
513.00 |
487.00 |
511.00 |
+26.00 |
9,092 |
57,134 |
-937 |
Mar10 |
091012 |
501.00 |
528.25 |
501.00 |
526.75 |
+25.75 |
2,010 |
24,174 |
+404 |
May10 |
091012 |
515.00 |
539.00 |
515.00 |
538.25 |
+25.75 |
679 |
5,102 |
+167 |
Jul10 |
091012 |
523.25 |
551.00 |
523.25 |
550.00 |
+25.75 |
2,329 |
19,247 |
+506 |
Sep10 |
091012 |
548.00 |
561.50 |
548.00 |
561.50 |
+25.50 |
44 |
1,158 |
-8 |
Dec10 |
091012 |
558.75 |
580.00 |
558.75 |
579.25 |
+25.50 |
1,637 |
17,692 |
+660 |
Total Volume and Open Interest |
15,847 |
124,844 |
+832 |
Wheat(MGE) |
Dec09 |
091012 |
503.00 |
529.50 |
502.75 |
525.50 |
+21.50 |
2,139 |
18,460 |
+25 |
Mar10 |
091012 |
517.50 |
544.50 |
517.50 |
541.75 |
+23.25 |
493 |
10,140 |
+44 |
May10 |
091012 |
531.00 |
554.50 |
531.00 |
552.25 |
+21.50 |
134 |
3,605 |
+51 |
Jul10 |
091012 |
549.00 |
565.00 |
542.50 |
561.75 |
+20.50 |
276 |
7,053 |
+118 |
Sep10 |
091012 |
562.00 |
575.50 |
561.00 |
573.75 |
+20.25 |
205 |
2,022 |
+53 |
Total Volume and Open Interest |
3,418 |
44,433 |
+328 |
Oats(CBOT) |
Dec09 |
091012 |
241.75 |
255.25 |
241.00 |
254.75 |
+14.75 |
1,117 |
9,221 |
-122 |
Mar10 |
091012 |
257.00 |
267.75 |
253.50 |
267.75 |
+14.25 |
135 |
3,913 |
+28 |
May10 |
091012 |
259.75 |
275.75 |
259.50 |
275.75 |
+14.00 |
3 |
17 |
+2 |
Jul10 |
091012 |
284.25 |
284.25 |
270.75 |
284.25 |
+13.50 |
0 |
4 |
+0 |
Total Volume and Open Interest |
1,255 |
13,180 |
-92 |
Rough Rice(CBOT) |
Nov09 |
091012 |
13.40 |
13.89 |
13.40 |
13.80 |
+0.40 |
895 |
6,126 |
-47 |
Jan10 |
091012 |
13.65 |
14.12 |
13.65 |
14.05 |
+0.40 |
285 |
3,007 |
+112 |
Mar10 |
091012 |
13.99 |
14.38 |
13.99 |
14.29 |
+0.39 |
70 |
1,574 |
+31 |
May10 |
091012 |
14.25 |
14.53 |
14.15 |
14.53 |
+0.38 |
3 |
401 |
-1 |
Total Volume and Open Interest |
1,253 |
11,931 |
+95 |
Live Cattle(CME) |
Oct09 |
091012 |
82.730 |
82.730 |
82.050 |
82.200 |
-0.435 |
7,725 |
10,986 |
-1,057 |
Dec09 |
091012 |
84.950 |
85.535 |
84.850 |
85.300 |
+0.350 |
15,564 |
125,292 |
-228 |
Feb10 |
091012 |
85.980 |
86.450 |
85.850 |
86.200 |
+0.270 |
7,780 |
57,211 |
+1,916 |
Apr10 |
091012 |
88.135 |
88.500 |
88.035 |
88.400 |
+0.220 |
4,102 |
40,639 |
+736 |
Jun10 |
091012 |
85.000 |
85.600 |
85.000 |
85.450 |
+0.300 |
1,981 |
16,116 |
+436 |
Aug10 |
091012 |
85.885 |
86.300 |
85.885 |
86.300 |
+0.220 |
132 |
2,886 |
+52 |
Total Volume and Open Interest |
37,391 |
256,785 |
+1,956 |
Feeder Cattle(CME) |
Oct09 |
091012 |
94.150 |
94.350 |
93.850 |
94.035 |
-0.145 |
771 |
3,354 |
-181 |
Nov09 |
091012 |
94.250 |
94.480 |
93.950 |
94.180 |
-0.300 |
2,986 |
12,401 |
-729 |
Jan10 |
091012 |
95.050 |
95.150 |
94.535 |
95.035 |
unch |
2,527 |
6,749 |
+335 |
Mar10 |
091012 |
96.180 |
96.650 |
95.950 |
96.330 |
-0.055 |
470 |
2,603 |
+100 |
Apr10 |
091012 |
97.100 |
97.500 |
96.785 |
97.300 |
-0.150 |
68 |
580 |
+35 |
May10 |
091012 |
98.250 |
98.300 |
97.980 |
98.200 |
-0.335 |
110 |
1,085 |
+35 |
Aug10 |
091012 |
98.900 |
99.200 |
98.800 |
99.100 |
+0.065 |
38 |
273 |
+22 |
Total Volume and Open Interest |
6,970 |
27,045 |
-383 |
Lean Hogs(CME) |
Oct09 |
091012 |
50.650 |
50.900 |
50.050 |
50.130 |
-0.720 |
2,076 |
8,215 |
-640 |
Dec09 |
091012 |
52.930 |
54.235 |
52.800 |
53.830 |
+1.045 |
13,536 |
72,559 |
-9 |
Feb10 |
091012 |
59.200 |
60.150 |
59.180 |
59.535 |
+0.535 |
6,010 |
32,831 |
-150 |
Apr10 |
091012 |
64.150 |
65.000 |
64.000 |
64.950 |
+0.800 |
4,355 |
19,685 |
+1,272 |
May10 |
091012 |
69.850 |
70.950 |
69.850 |
70.950 |
+0.315 |
13 |
1,039 |
+0 |
Jun10 |
091012 |
72.500 |
73.450 |
72.200 |
73.385 |
+1.000 |
3,610 |
12,212 |
+889 |
Jul10 |
091012 |
72.400 |
73.100 |
72.350 |
73.050 |
+0.120 |
995 |
3,556 |
+411 |
Aug10 |
091012 |
72.300 |
72.650 |
72.000 |
72.550 |
+0.250 |
1,172 |
2,853 |
+606 |
Total Volume and Open Interest |
33,112 |
155,360 |
+3,524 |
Class III Milk(CME) |
Oct09 |
091012 |
12.77 |
12.79 |
12.73 |
12.75 |
unch |
84 |
3,724 |
+49 |
Nov09 |
091012 |
14.52 |
14.72 |
14.50 |
14.63 |
+0.13 |
477 |
4,311 |
+126 |
Dec09 |
091012 |
14.74 |
14.92 |
14.70 |
14.79 |
+0.09 |
384 |
4,492 |
+93 |
Jan10 |
091012 |
14.75 |
14.90 |
14.70 |
14.79 |
+0.04 |
156 |
2,087 |
+26 |
Feb10 |
091012 |
14.72 |
14.80 |
14.62 |
14.69 |
+0.07 |
50 |
1,422 |
+35 |
Total Volume and Open Interest |
1,312 |
23,334 |
+428 |
Cocoa(ICE) |
Dec09 |
091012 |
3176 |
3185 |
3050 |
3068 |
-175 |
7,653 |
56,493 |
+99 |
Mar10 |
091012 |
3290 |
3290 |
3077 |
3095 |
-170 |
3,131 |
37,157 |
+1,115 |
May10 |
091012 |
3250 |
3250 |
3095 |
3102 |
-167 |
866 |
13,500 |
+291 |
Jul10 |
091012 |
3201 |
3206 |
3104 |
3104 |
-168 |
232 |
5,229 |
+364 |
Sep10 |
091012 |
3107 |
3127 |
3102 |
3102 |
-168 |
31 |
3,925 |
+15 |
Dec10 |
091012 |
3187 |
3187 |
3097 |
3101 |
-167 |
1 |
2,783 |
+0 |
Mar11 |
091012 |
3087 |
3089 |
3082 |
3089 |
-166 |
515 |
6,257 |
+513 |
Total Volume and Open Interest |
12,629 |
129,986 |
+2,597 |
Coffee "C"(ICE) |
Dec09 |
091012 |
135.25 |
138.90 |
133.60 |
138.05 |
+2.40 |
8,451 |
64,451 |
+1,077 |
Mar10 |
091012 |
139.25 |
141.70 |
136.40 |
140.90 |
+2.55 |
1,831 |
21,951 |
+255 |
May10 |
091012 |
139.15 |
143.40 |
138.20 |
142.70 |
+2.65 |
492 |
9,932 |
+37 |
Jul10 |
091012 |
139.85 |
145.00 |
139.80 |
144.35 |
+2.70 |
248 |
3,295 |
+75 |
Sep10 |
091012 |
141.90 |
146.30 |
141.80 |
146.00 |
+2.75 |
241 |
3,771 |
+96 |
Dec10 |
091012 |
144.20 |
149.00 |
144.20 |
148.45 |
+2.80 |
153 |
2,349 |
+82 |
Total Volume and Open Interest |
11,669 |
106,730 |
+1,666 |
Orange Juice(ICE) |
Nov09 |
091012 |
109.65 |
113.25 |
109.65 |
112.40 |
+3.75 |
5,796 |
17,656 |
+510 |
Jan10 |
091012 |
110.00 |
115.95 |
110.00 |
115.25 |
+3.40 |
2,108 |
8,109 |
-34 |
Mar10 |
091012 |
115.95 |
118.80 |
115.75 |
118.45 |
+3.30 |
144 |
4,093 |
-8 |
May10 |
091012 |
119.55 |
121.90 |
119.55 |
121.80 |
+3.40 |
21 |
627 |
-9 |
Jul10 |
091012 |
124.80 |
124.80 |
124.80 |
124.80 |
+3.40 |
10 |
132 |
+10 |
Sep10 |
091012 |
126.85 |
126.85 |
126.85 |
126.85 |
+3.70 |
0 |
1 |
+0 |
Total Volume and Open Interest |
8,079 |
30,800 |
+469 |
Sugar #11(ICE) |
Mar10 |
091012 |
21.28 |
21.79 |
21.24 |
21.63 |
+0.39 |
87,498 |
368,127 |
-10,040 |
May10 |
091012 |
20.68 |
21.05 |
20.55 |
20.88 |
+0.33 |
26,181 |
88,593 |
+980 |
Jul10 |
091012 |
19.64 |
20.12 |
19.64 |
19.95 |
+0.35 |
10,888 |
121,067 |
+689 |
Oct10 |
091012 |
19.12 |
19.54 |
19.03 |
19.35 |
+0.36 |
4,887 |
81,186 |
-338 |
Mar11 |
091012 |
18.91 |
19.07 |
18.65 |
19.00 |
+0.36 |
2,723 |
46,912 |
-301 |
Total Volume and Open Interest |
134,445 |
761,452 |
-9,094 |
London Cocoa(LCE) |
Dec09 |
091012 |
2113 |
2118 |
2050 |
2064 |
-63 |
5,983 |
55,807 |
+484 |
Mar10 |
091012 |
2133 |
2139 |
2072 |
2084 |
-62 |
3,539 |
34,993 |
+67 |
May10 |
091012 |
2149 |
2161 |
2097 |
2110 |
-61 |
2,045 |
45,173 |
+382 |
Jul10 |
091012 |
2105 |
2105 |
2043 |
2054 |
-67 |
151 |
11,669 |
+98 |
Sep10 |
091012 |
2090 |
2092 |
2037 |
2046 |
-67 |
4 |
4,265 |
+0 |
Dec10 |
091012 |
2081 |
2081 |
2029 |
2037 |
-65 |
0 |
1,229 |
+0 |
Mar11 |
091012 |
2066 |
2066 |
2014 |
2027 |
-68 |
0 |
6,441 |
+0 |
Total Volume and Open Interest |
7,870 |
152,446 |
-257 |
London Sugar(LCE) |
Dec09 |
091012 |
555.20 |
556.80 |
546.00 |
549.90 |
-9.60 |
2,645 |
20,232 |
-700 |
Mar10 |
091012 |
572.70 |
572.70 |
562.50 |
566.70 |
-9.20 |
2,209 |
30,174 |
-189 |
May10 |
091012 |
560.00 |
562.00 |
552.30 |
557.10 |
-8.20 |
544 |
8,957 |
+278 |
Aug10 |
091012 |
537.10 |
542.30 |
531.90 |
535.50 |
-7.80 |
312 |
7,579 |
+208 |
Oct10 |
091012 |
514.60 |
522.00 |
514.60 |
515.10 |
-5.80 |
348 |
3,966 |
+62 |
Total Volume and Open Interest |
6,144 |
71,759 |
-411 |
Cotton(ICE) |
Dec09 |
091012 |
63.04 |
64.84 |
63.02 |
64.68 |
+1.66 |
6,195 |
101,625 |
+32 |
Mar10 |
091012 |
65.63 |
67.30 |
65.63 |
67.20 |
+1.57 |
1,845 |
33,888 |
+733 |
May10 |
091012 |
66.84 |
68.42 |
66.84 |
68.32 |
+1.48 |
367 |
3,310 |
-132 |
Jul10 |
091012 |
67.98 |
69.48 |
67.98 |
69.42 |
+1.30 |
232 |
5,252 |
+155 |
Oct10 |
091012 |
70.32 |
70.32 |
70.32 |
70.32 |
+1.24 |
2 |
70 |
+0 |
Dec10 |
091012 |
69.50 |
71.02 |
69.50 |
71.02 |
+1.32 |
71 |
4,411 |
+20 |
Total Volume and Open Interest |
8,716 |
148,619 |
+809 |
Lumber(CME) |
Nov09 |
091012 |
166.0 |
171.8 |
164.8 |
171.4 |
+7.8 |
1,202 |
4,295 |
-281 |
Jan10 |
091012 |
184.3 |
189.2 |
183.3 |
187.5 |
+4.5 |
1,278 |
5,572 |
+405 |
Mar10 |
091012 |
202.5 |
204.9 |
201.1 |
204.2 |
+5.7 |
9 |
261 |
+5 |
May10 |
091012 |
216.3 |
216.3 |
214.0 |
214.0 |
+0.5 |
0 |
24 |
+0 |
Total Volume and Open Interest |
2,489 |
10,158 |
+129 |
Crude Oil(NYM) |
Nov09 |
091012 |
72.24 |
73.84 |
72.05 |
73.27 |
+1.50 |
322,276 |
192,598 |
-48,008 |
Dec09 |
091012 |
72.84 |
74.27 |
72.50 |
73.74 |
+1.49 |
155,969 |
253,106 |
+7,922 |
Jan10 |
091012 |
73.32 |
74.77 |
73.05 |
74.28 |
+1.44 |
47,060 |
118,281 |
+8,417 |
Feb10 |
091012 |
73.86 |
75.26 |
73.60 |
74.84 |
+1.41 |
11,959 |
43,501 |
+257 |
Mar10 |
091012 |
74.46 |
75.70 |
74.26 |
75.32 |
+1.39 |
8,169 |
35,587 |
+640 |
Apr10 |
091012 |
75.39 |
76.13 |
75.37 |
75.77 |
+1.37 |
4,880 |
18,571 |
-972 |
May10 |
091012 |
75.75 |
76.42 |
75.75 |
76.24 |
+1.35 |
2,310 |
20,058 |
+239 |
Jun10 |
091012 |
75.63 |
77.21 |
75.63 |
76.71 |
+1.34 |
8,657 |
93,298 |
-60 |
Jul10 |
091012 |
77.56 |
77.56 |
76.85 |
77.10 |
+1.32 |
1,286 |
30,631 |
-216 |
Aug10 |
091012 |
77.83 |
77.83 |
77.43 |
77.43 |
+1.29 |
673 |
12,016 |
-55 |
Sep10 |
091012 |
78.02 |
78.02 |
77.60 |
77.77 |
+1.26 |
798 |
21,512 |
-264 |
Oct10 |
091012 |
77.77 |
78.13 |
77.77 |
78.13 |
+1.23 |
890 |
12,794 |
-42 |
Nov10 |
091012 |
78.52 |
78.52 |
78.52 |
78.52 |
+1.21 |
1,872 |
15,604 |
+710 |
Dec10 |
091012 |
77.94 |
79.45 |
77.92 |
78.91 |
+1.18 |
13,304 |
111,354 |
+975 |
Jan11 |
091012 |
79.15 |
79.15 |
79.15 |
79.15 |
+1.17 |
1,514 |
13,809 |
+764 |
Feb11 |
091012 |
79.39 |
79.39 |
79.39 |
79.39 |
+1.16 |
431 |
6,593 |
+53 |
Total Volume and Open Interest |
588,385 |
1,220,766 |
-29,140 |
e-miNY Crude Oil(NYM) |
Oct09 |
090921 |
72.050 |
72.200 |
68.975 |
69.700 |
-2.350 |
7,352 |
3,357 |
-509 |
Nov09 |
091012 |
72.050 |
73.825 |
72.050 |
73.275 |
+1.500 |
11,512 |
5,348 |
-1,065 |
Dec09 |
091012 |
72.700 |
74.275 |
72.500 |
73.750 |
+1.500 |
1,086 |
931 |
-38 |
Jan10 |
091012 |
73.500 |
74.375 |
73.325 |
74.275 |
+1.425 |
162 |
271 |
+37 |
Feb10 |
091012 |
74.500 |
75.000 |
74.500 |
74.850 |
+1.425 |
174 |
239 |
+124 |
Mar10 |
091012 |
75.325 |
75.325 |
75.325 |
75.325 |
+1.400 |
0 |
129 |
+0 |
Apr10 |
091012 |
75.775 |
75.775 |
75.775 |
75.775 |
+1.375 |
0 |
2 |
+0 |
May10 |
091012 |
76.250 |
76.250 |
76.250 |
76.250 |
+1.350 |
0 |
2 |
+0 |
Jun10 |
091012 |
76.700 |
76.700 |
76.700 |
76.700 |
+1.325 |
2 |
7 |
-1 |
Jul10 |
091012 |
77.100 |
77.100 |
77.100 |
77.100 |
+1.325 |
1 |
1 |
-1 |
Total Volume and Open Interest |
12,937 |
7,012 |
-944 |
Heating Oil(NYM) |
Nov09 |
091012 |
186.61 |
191.50 |
186.52 |
189.44 |
+4.16 |
44,122 |
53,967 |
-3,703 |
Dec09 |
091012 |
189.21 |
193.88 |
189.18 |
191.99 |
+4.05 |
21,241 |
63,522 |
+1,520 |
Jan10 |
091012 |
192.75 |
196.77 |
192.51 |
194.98 |
+3.96 |
10,045 |
42,130 |
+694 |
Feb10 |
091012 |
197.01 |
198.70 |
197.01 |
197.47 |
+3.99 |
2,999 |
20,948 |
+342 |
Mar10 |
091012 |
196.13 |
200.30 |
196.11 |
199.02 |
+3.98 |
1,507 |
16,629 |
+253 |
Apr10 |
091012 |
199.83 |
199.83 |
199.76 |
199.76 |
+3.94 |
1,069 |
12,794 |
+142 |
May10 |
091012 |
201.30 |
201.73 |
200.49 |
200.86 |
+3.89 |
717 |
11,463 |
+127 |
Jun10 |
091012 |
199.90 |
203.23 |
199.90 |
202.11 |
+3.84 |
2,091 |
23,090 |
-440 |
Jul10 |
091012 |
204.28 |
204.28 |
204.01 |
204.01 |
+3.84 |
330 |
7,140 |
+29 |
Aug10 |
091012 |
206.36 |
206.36 |
206.36 |
206.36 |
+3.89 |
421 |
3,189 |
-57 |
Sep10 |
091012 |
208.86 |
209.53 |
208.60 |
208.76 |
+3.89 |
250 |
5,875 |
-75 |
Oct10 |
091012 |
211.26 |
211.26 |
211.26 |
211.26 |
+3.89 |
188 |
2,360 |
-50 |
Total Volume and Open Interest |
88,219 |
308,555 |
-728 |
Gasoline(NYMEX) |
Nov09 |
091012 |
177.31 |
181.63 |
177.31 |
179.90 |
+3.10 |
41,519 |
68,238 |
-5,235 |
Dec09 |
091012 |
179.92 |
183.00 |
179.14 |
181.64 |
+3.40 |
22,119 |
43,841 |
+4,417 |
Jan10 |
091012 |
183.20 |
185.55 |
183.20 |
184.54 |
+3.53 |
11,254 |
29,482 |
+1,324 |
Feb10 |
091012 |
186.59 |
187.64 |
186.51 |
187.28 |
+3.60 |
2,966 |
8,927 |
+225 |
Mar10 |
091012 |
188.90 |
190.50 |
188.90 |
189.92 |
+3.72 |
2,356 |
14,813 |
+869 |
Apr10 |
091012 |
203.04 |
203.04 |
201.75 |
202.61 |
+3.94 |
944 |
7,328 |
+334 |
May10 |
091012 |
202.13 |
203.71 |
202.13 |
203.71 |
+3.94 |
600 |
4,773 |
+163 |
Jun10 |
091012 |
202.80 |
204.61 |
202.80 |
204.61 |
+3.94 |
758 |
6,239 |
-323 |
Jul10 |
091012 |
205.26 |
205.26 |
205.26 |
205.26 |
+3.94 |
372 |
2,235 |
+68 |
Aug10 |
091012 |
204.30 |
205.41 |
204.30 |
205.41 |
+4.04 |
182 |
2,128 |
+170 |
Total Volume and Open Interest |
83,461 |
198,014 |
+2,299 |
e-miNY RBOB Gasoline(NYM) |
Nov09 |
091012 |
179.90 |
179.90 |
179.90 |
179.90 |
+3.10 |
0 |
3 |
+0 |
Dec09 |
091012 |
181.64 |
181.64 |
181.64 |
181.64 |
+3.40 |
0 |
4 |
+0 |
Jan10 |
091012 |
184.54 |
184.54 |
184.54 |
184.54 |
+3.53 |
|
|
|
Feb10 |
091012 |
187.28 |
187.28 |
187.28 |
187.28 |
+3.60 |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
Natural Gas(NYM) |
Nov09 |
091012 |
4.781 |
4.972 |
4.781 |
4.880 |
+0.110 |
122,852 |
147,027 |
-7,030 |
Dec09 |
091012 |
5.635 |
5.821 |
5.625 |
5.740 |
+0.150 |
48,799 |
77,621 |
+5,468 |
Jan10 |
091012 |
5.960 |
6.130 |
5.931 |
6.070 |
+0.163 |
41,309 |
99,421 |
+6,349 |
Feb10 |
091012 |
6.035 |
6.180 |
6.027 |
6.116 |
+0.159 |
6,859 |
33,363 |
+1,210 |
Mar10 |
091012 |
5.920 |
6.092 |
5.920 |
6.046 |
+0.158 |
6,566 |
54,893 |
+1,655 |
Apr10 |
091012 |
5.979 |
6.037 |
5.910 |
5.989 |
+0.150 |
5,497 |
43,164 |
+496 |
May10 |
091012 |
5.935 |
6.070 |
5.935 |
6.019 |
+0.148 |
1,416 |
24,004 |
+475 |
Jun10 |
091012 |
6.001 |
6.120 |
6.001 |
6.089 |
+0.150 |
889 |
14,801 |
+225 |
Jul10 |
091012 |
6.082 |
6.207 |
6.082 |
6.168 |
+0.147 |
952 |
12,060 |
+139 |
Aug10 |
091012 |
6.206 |
6.259 |
6.204 |
6.240 |
+0.144 |
946 |
11,750 |
+378 |
Sep10 |
091012 |
6.258 |
6.336 |
6.258 |
6.296 |
+0.145 |
376 |
11,591 |
+46 |
Oct10 |
091012 |
6.400 |
6.495 |
6.400 |
6.441 |
+0.137 |
1,119 |
27,845 |
+109 |
Nov10 |
091012 |
6.761 |
6.840 |
6.745 |
6.788 |
+0.134 |
633 |
7,207 |
+216 |
Dec10 |
091012 |
7.050 |
7.176 |
7.050 |
7.126 |
+0.132 |
325 |
18,718 |
+30 |
Jan11 |
091012 |
7.327 |
7.395 |
7.327 |
7.354 |
+0.130 |
178 |
9,998 |
-70 |
Feb11 |
091012 |
7.320 |
7.392 |
7.320 |
7.334 |
+0.125 |
5 |
5,851 |
+0 |
Total Volume and Open Interest |
238,819 |
715,583 |
+9,693 |
Brent Crude Oil(ICE) |
Nov09 |
091012 |
70.29 |
72.02 |
70.29 |
71.36 |
+1.36 |
119,753 |
86,415 |
-6,205 |
Dec09 |
091012 |
71.00 |
72.69 |
70.99 |
72.04 |
+1.33 |
112,921 |
227,865 |
-998 |
Jan10 |
091012 |
71.87 |
73.41 |
71.81 |
72.77 |
+1.32 |
43,149 |
85,510 |
+5,812 |
Feb10 |
091012 |
72.77 |
73.94 |
72.55 |
73.48 |
+1.32 |
12,013 |
38,010 |
+2,599 |
Mar10 |
091012 |
73.42 |
74.63 |
73.37 |
74.16 |
+1.33 |
3,580 |
16,942 |
+542 |
Apr10 |
091012 |
74.05 |
75.27 |
74.02 |
74.81 |
+1.32 |
2,385 |
15,530 |
-84 |
May10 |
091012 |
74.67 |
75.92 |
74.67 |
75.46 |
+1.31 |
2,185 |
13,562 |
+23 |
Jun10 |
091012 |
75.24 |
76.52 |
75.24 |
76.06 |
+1.31 |
3,361 |
53,134 |
+175 |
Jul10 |
091012 |
75.75 |
76.60 |
75.75 |
76.60 |
+1.31 |
399 |
10,899 |
-6 |
Aug10 |
091012 |
77.07 |
77.07 |
77.07 |
77.07 |
+1.29 |
156 |
7,683 |
+2 |
Sep10 |
091012 |
77.70 |
77.70 |
77.53 |
77.53 |
+1.27 |
124 |
4,438 |
+29 |
Oct10 |
091012 |
77.97 |
77.97 |
77.97 |
77.97 |
+1.25 |
119 |
7,506 |
+68 |
Nov10 |
091012 |
78.34 |
78.34 |
78.34 |
78.34 |
+1.23 |
104 |
6,183 |
-13 |
Dec10 |
091012 |
78.07 |
79.16 |
77.96 |
78.69 |
+1.22 |
5,616 |
77,297 |
+386 |
Total Volume and Open Interest |
307,775 |
744,977 |
+2,824 |
Gas Oil(ICE) |
Oct09 |
091012 |
577.25 |
582.00 |
573.25 |
573.25 |
unch |
40,978 |
10,306 |
-22,323 |
Nov09 |
091012 |
583.00 |
597.00 |
583.00 |
593.00 |
+12.50 |
82,925 |
106,561 |
-2,226 |
Dec09 |
091012 |
592.00 |
605.00 |
592.00 |
601.00 |
+12.50 |
41,874 |
98,745 |
+5,433 |
Jan10 |
091012 |
600.75 |
613.50 |
600.50 |
609.75 |
+12.50 |
16,691 |
58,571 |
+1,163 |
Feb10 |
091012 |
608.50 |
619.25 |
608.25 |
617.00 |
+12.25 |
3,285 |
27,606 |
+331 |
Mar10 |
091012 |
624.00 |
626.25 |
622.50 |
623.50 |
+12.25 |
2,057 |
30,051 |
+232 |
Apr10 |
091012 |
622.75 |
632.00 |
622.75 |
629.75 |
+12.25 |
659 |
16,508 |
-69 |
May10 |
091012 |
628.50 |
637.75 |
628.50 |
635.75 |
+12.00 |
643 |
15,812 |
+36 |
Jun10 |
091012 |
634.00 |
643.50 |
633.75 |
641.25 |
+11.75 |
2,661 |
41,871 |
+965 |
Jul10 |
091012 |
649.00 |
649.00 |
649.00 |
649.00 |
+11.75 |
313 |
12,894 |
+174 |
Total Volume and Open Interest |
194,168 |
550,508 |
-17,203 |
Ethanol(CBOT) |
Oct09 |
091005 |
1.890 |
1.897 |
1.890 |
1.894 |
+0.018 |
13 |
181 |
+4 |
Nov09 |
091012 |
1.860 |
1.904 |
1.860 |
1.900 |
+0.076 |
88 |
505 |
+4 |
Dec09 |
091012 |
1.820 |
1.849 |
1.795 |
1.843 |
+0.072 |
17 |
672 |
-9 |
Jan10 |
091012 |
1.799 |
1.830 |
1.799 |
1.825 |
+0.067 |
7 |
970 |
+7 |
Feb10 |
091012 |
1.770 |
1.795 |
1.770 |
1.795 |
+0.069 |
13 |
317 |
+10 |
Mar10 |
091012 |
1.770 |
1.795 |
1.770 |
1.777 |
+0.055 |
14 |
265 |
-7 |
Apr10 |
091012 |
1.770 |
1.775 |
1.770 |
1.775 |
+0.049 |
10 |
434 |
-10 |
May10 |
091012 |
1.750 |
1.762 |
1.750 |
1.755 |
+0.040 |
15 |
199 |
+5 |
Total Volume and Open Interest |
249 |
5,039 |
+79 |
WTI Crude Oil(ICE) |
Nov09 |
091012 |
72.30 |
73.84 |
72.06 |
73.27 |
+1.50 |
84,049 |
74,361 |
-15,368 |
Dec09 |
091012 |
72.79 |
74.27 |
72.50 |
73.74 |
+1.49 |
58,390 |
108,929 |
+7,518 |
Jan10 |
091012 |
73.27 |
74.76 |
73.19 |
74.28 |
+1.44 |
11,996 |
33,389 |
+3,816 |
Feb10 |
091012 |
74.21 |
75.11 |
74.21 |
74.84 |
+1.41 |
4,334 |
17,736 |
+312 |
Mar10 |
091012 |
74.69 |
75.71 |
74.69 |
75.32 |
+1.39 |
2,103 |
12,872 |
+203 |
Apr10 |
091012 |
75.14 |
76.01 |
75.14 |
75.77 |
+1.37 |
786 |
8,990 |
-136 |
May10 |
091012 |
75.89 |
76.47 |
75.89 |
76.24 |
+1.35 |
1,045 |
6,404 |
+24 |
Jun10 |
091012 |
75.93 |
77.02 |
75.93 |
76.71 |
+1.34 |
2,144 |
24,089 |
+181 |
Jul10 |
091012 |
77.10 |
77.10 |
77.10 |
77.10 |
+1.32 |
109 |
24,438 |
-18 |
Aug10 |
091012 |
77.43 |
77.43 |
77.43 |
77.43 |
+1.29 |
90 |
6,702 |
-17 |
Sep10 |
091012 |
77.85 |
77.85 |
77.77 |
77.77 |
+1.26 |
486 |
9,094 |
-24 |
Oct10 |
091012 |
78.13 |
78.13 |
78.13 |
78.13 |
+1.23 |
533 |
5,165 |
+21 |
Nov10 |
091012 |
78.52 |
78.52 |
78.52 |
78.52 |
+1.21 |
783 |
6,459 |
-82 |
Dec10 |
091012 |
78.04 |
79.44 |
78.04 |
78.91 |
+1.18 |
4,615 |
60,075 |
-114 |
Jan11 |
091012 |
79.15 |
79.15 |
79.15 |
79.15 |
+1.17 |
281 |
10,939 |
-32 |
Feb11 |
091012 |
79.39 |
79.39 |
79.39 |
79.39 |
+1.16 |
49 |
3,368 |
+7 |
Total Volume and Open Interest |
172,748 |
488,306 |
-3,837 |
US Dollar Index(ICE) |
Dec09 |
091012 |
76.520 |
76.845 |
76.185 |
76.290 |
-0.330 |
9,800 |
32,243 |
-585 |
Mar10 |
091012 |
76.970 |
76.970 |
76.500 |
76.555 |
-0.330 |
13 |
2,080 |
+1 |
Jun10 |
091012 |
76.875 |
76.875 |
76.875 |
76.875 |
-0.310 |
0 |
3 |
+0 |
Total Volume and Open Interest |
9,813 |
34,326 |
-584 |
Australian Dollar(CME) |
Dec09 |
091012 |
89.91 |
90.31 |
89.33 |
90.14 |
+0.37 |
66,180 |
112,584 |
+837 |
Mar10 |
091012 |
89.15 |
89.42 |
88.54 |
89.29 |
+0.37 |
65 |
873 |
+55 |
Jun10 |
091012 |
88.36 |
88.36 |
88.36 |
88.36 |
+0.37 |
|
|
|
Total Volume and Open Interest |
66,245 |
113,472 |
+892 |
British Pound(CME) |
Dec09 |
091012 |
158.47 |
158.79 |
157.24 |
157.88 |
-0.44 |
124,936 |
112,424 |
+4,524 |
Mar10 |
091012 |
157.97 |
158.67 |
157.23 |
157.85 |
-0.44 |
23 |
187 |
-8 |
Jun10 |
091012 |
157.83 |
158.53 |
157.47 |
157.83 |
-0.43 |
0 |
116 |
+0 |
Total Volume and Open Interest |
124,959 |
112,747 |
+4,516 |
Canadian Dollar(CME) |
Dec09 |
091012 |
95.87 |
96.93 |
95.67 |
96.67 |
+0.87 |
71,881 |
95,891 |
+5,602 |
Mar10 |
091012 |
95.93 |
96.90 |
95.67 |
96.64 |
+0.87 |
241 |
1,420 |
+34 |
Jun10 |
091012 |
96.59 |
96.80 |
95.79 |
96.60 |
+0.87 |
54 |
339 |
+28 |
Sep10 |
091012 |
96.49 |
96.68 |
95.83 |
96.49 |
+0.87 |
4 |
380 |
+1 |
Total Volume and Open Interest |
72,188 |
98,130 |
+5,667 |
Japanese Yen(CME) |
Dec09 |
091012 |
111.50 |
111.61 |
110.59 |
111.40 |
+0.06 |
115,306 |
121,740 |
+1,304 |
Mar10 |
091012 |
111.25 |
111.67 |
110.71 |
111.48 |
+0.05 |
36 |
136 |
+0 |
Jun10 |
091012 |
111.64 |
111.64 |
111.02 |
111.64 |
+0.05 |
0 |
10 |
-3 |
Total Volume and Open Interest |
115,342 |
121,907 |
+1,301 |
Swiss Franc(CME) |
Dec09 |
091012 |
96.96 |
97.77 |
96.63 |
97.53 |
+0.60 |
46,744 |
47,179 |
-2,561 |
Mar10 |
091012 |
97.61 |
97.83 |
96.76 |
97.61 |
+0.60 |
0 |
99 |
+0 |
Jun10 |
091012 |
97.74 |
97.74 |
97.10 |
97.74 |
+0.60 |
0 |
5 |
+0 |
Total Volume and Open Interest |
46,744 |
47,284 |
-2,561 |
EuroFX(CME) |
Dec09 |
091012 |
147.18 |
148.11 |
146.74 |
147.87 |
+0.80 |
212,759 |
164,134 |
-6,068 |
Mar10 |
091012 |
146.78 |
148.01 |
146.70 |
147.79 |
+0.80 |
351 |
1,002 |
+77 |
Jun10 |
091012 |
147.71 |
147.77 |
146.84 |
147.72 |
+0.80 |
15 |
125 |
+14 |
Total Volume and Open Interest |
213,125 |
165,267 |
-5,977 |
Mexican Peso(CME) |
Oct09 |
091012 |
753.2 |
753.2 |
753.2 |
753.2 |
+3.5 |
|
|
|
Nov09 |
091012 |
750.2 |
750.2 |
750.2 |
750.2 |
+3.5 |
|
|
|
Total Volume and Open Interest |
17,985 |
59,541 |
-2,609 |
Brazilian Real(CME) |
Nov09 |
091012 |
571.70 |
571.70 |
571.70 |
571.70 |
-2.25 |
|
|
|
Dec09 |
091012 |
570.00 |
570.55 |
570.00 |
570.55 |
+1.05 |
102 |
2,868 |
+69 |
Jan10 |
091012 |
565.30 |
565.30 |
565.30 |
565.30 |
-2.35 |
|
|
|
Feb10 |
091012 |
562.35 |
562.35 |
562.35 |
562.35 |
-2.65 |
|
|
|
Total Volume and Open Interest |
102 |
2,869 |
+69 |
30-Year T-Bonds(CBOT) |
Dec09 |
091012 |
119~260 |
120~170 |
119~230 |
120~040 |
+0~050 |
347,808 |
741,756 |
-26,454 |
Mar10 |
091012 |
119~090 |
119~240 |
119~070 |
119~150 |
+0~040 |
1,523 |
2,034 |
+835 |
Jun10 |
091012 |
118~060 |
118~060 |
118~060 |
118~060 |
+0~040 |
1 |
4 |
+0 |
Total Volume and Open Interest |
349,332 |
743,794 |
-25,619 |
10-Year T-Notes(CBOT) |
Dec09 |
091012 |
118~070 |
118~250 |
118~045 |
118~175 |
+0~085 |
1,063,525 |
1,211,056 |
-22,438 |
Mar10 |
091012 |
116~240 |
117~065 |
116~240 |
117~065 |
+0~085 |
1,338 |
13,980 |
+1,112 |
Jun10 |
091012 |
115~275 |
115~275 |
115~275 |
115~275 |
+0~085 |
|
|
|
Total Volume and Open Interest |
1,064,863 |
1,225,036 |
-21,326 |
5-Year T-Notes(CBOT) |
Dec09 |
091012 |
115~121 |
116~043 |
115~111 |
116~023 |
+0~021 |
538,448 |
760,860 |
-17,284 |
Mar10 |
091012 |
114~106 |
114~106 |
114~106 |
114~106 |
+0~021 |
110 |
116 |
+110 |
Jun10 |
091012 |
113~061 |
113~061 |
113~061 |
113~061 |
+0~021 |
|
|
|
Total Volume and Open Interest |
538,558 |
760,976 |
-17,174 |
2 Year T-Notes(CBOT) |
Dec09 |
091012 |
108~063 |
108~081 |
108~062 |
108~077 |
+0~010 |
302,194 |
876,076 |
-1,327 |
Mar10 |
091012 |
107~121 |
107~121 |
107~121 |
107~121 |
+0~008 |
671 |
12,583 |
+650 |
Jun10 |
091012 |
107~037 |
107~037 |
107~037 |
107~037 |
+0~006 |
|
|
|
Total Volume and Open Interest |
302,865 |
888,659 |
-677 |
Eurodollars(CME) |
Dec09 |
091012 |
99.610 |
99.635 |
99.600 |
99.620 |
+0.010 |
183,985 |
971,453 |
-2,227 |
Mar10 |
091012 |
99.360 |
99.400 |
99.345 |
99.380 |
+0.025 |
326,000 |
979,900 |
-8,257 |
Jun10 |
091012 |
99.020 |
99.075 |
99.000 |
99.045 |
+0.030 |
342,059 |
871,607 |
-2,740 |
Sep10 |
091012 |
98.650 |
98.695 |
98.615 |
98.665 |
+0.030 |
324,757 |
699,151 |
-5,985 |
Dec10 |
091012 |
98.250 |
98.305 |
98.215 |
98.275 |
+0.025 |
491,960 |
864,315 |
-23,502 |
Mar11 |
091012 |
97.900 |
97.950 |
97.860 |
97.925 |
+0.020 |
299,865 |
534,141 |
-9,000 |
Jun11 |
091012 |
97.565 |
97.625 |
97.520 |
97.595 |
+0.025 |
273,078 |
484,094 |
+1,837 |
Sep11 |
091012 |
97.270 |
97.335 |
97.225 |
97.300 |
+0.030 |
173,150 |
315,898 |
+704 |
Dec11 |
091012 |
96.985 |
97.045 |
96.940 |
97.015 |
+0.030 |
79,215 |
219,631 |
+9 |
Mar12 |
091012 |
96.740 |
96.815 |
96.710 |
96.785 |
+0.035 |
64,452 |
171,120 |
+465 |
Jun12 |
091012 |
96.530 |
96.600 |
96.495 |
96.570 |
+0.035 |
52,055 |
140,578 |
+2,069 |
Sep12 |
091012 |
96.360 |
96.430 |
96.315 |
96.395 |
+0.035 |
40,210 |
96,286 |
-336 |
Dec12 |
091012 |
96.190 |
96.265 |
96.150 |
96.230 |
+0.035 |
16,824 |
53,538 |
+220 |
Mar13 |
091012 |
96.080 |
96.150 |
96.040 |
96.120 |
+0.035 |
12,887 |
55,281 |
+237 |
Jun13 |
091012 |
95.965 |
96.040 |
95.930 |
96.015 |
+0.040 |
9,959 |
38,351 |
+188 |
Sep13 |
091012 |
95.865 |
95.940 |
95.830 |
95.915 |
+0.040 |
9,124 |
46,462 |
+911 |
Dec13 |
091012 |
95.740 |
95.820 |
95.705 |
95.800 |
+0.045 |
6,552 |
27,369 |
-1,033 |
Mar14 |
091012 |
95.635 |
95.745 |
95.635 |
95.730 |
+0.050 |
4,146 |
26,319 |
+181 |
Total Volume and Open Interest |
2,752,124 |
6,868,289 |
-46,025 |
30 Day Federal Funds(CBOT) |
Oct09 |
091012 |
99.868 |
99.868 |
99.865 |
99.868 |
unch |
4,290 |
46,253 |
-811 |
Nov09 |
091012 |
99.845 |
99.850 |
99.840 |
99.845 |
unch |
6,059 |
62,866 |
-746 |
Dec09 |
091012 |
99.835 |
99.840 |
99.830 |
99.835 |
unch |
9,978 |
61,730 |
-546 |
Jan10 |
091012 |
99.795 |
99.810 |
99.790 |
99.800 |
unch |
7,648 |
60,753 |
+587 |
Feb10 |
091012 |
99.720 |
99.740 |
99.715 |
99.730 |
unch |
9,708 |
65,976 |
+965 |
Mar10 |
091012 |
99.675 |
99.695 |
99.660 |
99.685 |
+0.005 |
7,180 |
37,317 |
+163 |
Total Volume and Open Interest |
60,140 |
444,659 |
+736 |
30 Day Fed Funds(e-CBOT) |
Oct09 |
090519 |
99.735 |
99.745 |
99.730 |
99.745 |
unch |
3,561 |
31,388 |
|
Nov09 |
090519 |
99.690 |
99.700 |
99.690 |
99.700 |
unch |
4,182 |
50,156 |
|
Dec09 |
090519 |
99.655 |
99.670 |
99.655 |
99.670 |
unch |
2,601 |
26,684 |
|
Jan10 |
090519 |
99.600 |
99.615 |
99.595 |
99.615 |
unch |
2,329 |
25,494 |
|
Feb10 |
090519 |
99.505 |
99.520 |
99.500 |
99.515 |
unch |
3,201 |
23,868 |
|
Mar10 |
090519 |
99.440 |
99.455 |
99.435 |
99.450 |
unch |
400 |
6,491 |
|
Total Volume and Open Interest |
22,142 |
354,023 |
|
3-Mth Euro-Yen(CME) |
Dec09 |
091012 |
99.510 |
99.510 |
99.510 |
99.510 |
unch |
40 |
2,101 |
+40 |
Mar10 |
091012 |
99.575 |
99.575 |
99.575 |
99.575 |
+0.020 |
0 |
814 |
+0 |
Jun10 |
091012 |
99.570 |
99.570 |
99.570 |
99.570 |
unch |
|
|
|
Sep10 |
091012 |
99.555 |
99.555 |
99.555 |
99.555 |
unch |
|
|
|
Dec10 |
091012 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Mar11 |
091012 |
99.410 |
99.410 |
99.410 |
99.410 |
unch |
|
|
|
Jun11 |
091012 |
99.350 |
99.350 |
99.350 |
99.350 |
unch |
|
|
|
Sep11 |
091012 |
99.350 |
99.350 |
99.350 |
99.350 |
unch |
|
|
|
Dec11 |
091012 |
99.125 |
99.125 |
99.125 |
99.125 |
-0.030 |
|
|
|
Mar12 |
091012 |
99.090 |
99.090 |
99.090 |
99.090 |
-0.030 |
|
|
|
Total Volume and Open Interest |
40 |
2,915 |
+40 |
3-Mth Euro-Yen(SGX) |
Dec09 |
091012 |
99.49 |
99.49 |
99.49 |
99.49 |
-0.03 |
1 |
3,415 |
+64 |
Mar10 |
091012 |
99.53 |
99.53 |
99.53 |
99.53 |
-0.03 |
0 |
4,068 |
+0 |
Jun10 |
091012 |
99.54 |
99.54 |
99.54 |
99.54 |
-0.03 |
0 |
2,019 |
+0 |
Sep10 |
091012 |
99.53 |
99.53 |
99.53 |
99.53 |
-0.03 |
0 |
1,574 |
+0 |
Dec10 |
091012 |
99.46 |
99.46 |
99.46 |
99.46 |
-0.03 |
0 |
703 |
+0 |
Mar11 |
091012 |
99.38 |
99.38 |
99.38 |
99.38 |
-0.03 |
0 |
562 |
+0 |
Jun11 |
091012 |
99.32 |
99.32 |
99.32 |
99.32 |
-0.03 |
0 |
52 |
+0 |
Sep11 |
091012 |
99.32 |
99.32 |
99.32 |
99.32 |
-0.03 |
0 |
51 |
+0 |
Total Volume and Open Interest |
1 |
13,916 |
+64 |
Japanese Gov't Bonds(SGX) |
Dec09 |
091009 |
139.33 |
139.37 |
139.06 |
139.14 |
-0.19 |
788 |
17,876 |
+574 |
Mar10 |
091009 |
138.91 |
138.91 |
138.91 |
138.91 |
-0.19 |
|
|
|
Jun10 |
091009 |
138.91 |
138.91 |
138.91 |
138.91 |
-0.19 |
|
|
|
Total Volume and Open Interest |
788 |
17,876 |
+574 |
Euro-Bund(EUREX) |
Dec09 |
091012 |
122.00 |
122.42 |
121.76 |
122.30 |
+0.21 |
997,932 |
1,048,500 |
+12,668 |
Mar10 |
091012 |
121.80 |
122.09 |
121.52 |
122.08 |
+0.22 |
54 |
5,275 |
+25 |
Jun10 |
091012 |
121.70 |
121.70 |
121.70 |
121.70 |
+0.21 |
106 |
1 |
+0 |
Total Volume and Open Interest |
998,092 |
1,053,776 |
+12,693 |
Euro-Bobl(EUREX) |
Dec09 |
091012 |
115.44 |
115.71 |
115.34 |
115.65 |
+0.15 |
597,312 |
677,839 |
-20,935 |
Mar10 |
091012 |
115.22 |
115.50 |
115.22 |
115.50 |
+0.15 |
12 |
1,134 |
-1 |
Jun10 |
091012 |
114.95 |
114.95 |
114.95 |
114.95 |
+0.15 |
|
|
|
Total Volume and Open Interest |
597,324 |
678,973 |
-20,936 |
3-Mth Euribor(EUREX) |
Dec09 |
091012 |
99.120 |
99.160 |
99.120 |
99.160 |
+0.030 |
294 |
12,681 |
-242 |
Mar10 |
091012 |
98.940 |
98.975 |
98.940 |
98.975 |
+0.030 |
5 |
5,784 |
-20 |
Jun10 |
091012 |
98.640 |
98.705 |
98.640 |
98.690 |
+0.040 |
2 |
5,258 |
-1 |
Total Volume and Open Interest |
591 |
27,500 |
-62 |
Long Gilt(LIFFE) |
Dec09 |
091012 |
119~30 |
120~20 |
119~28 |
120~17 |
+0~22 |
101,523 |
253,176 |
-1,355 |
Mar10 |
091012 |
118~30 |
118~30 |
118~30 |
118~30 |
+0~22 |
0 |
20 |
+0 |
Total Volume and Open Interest |
101,523 |
253,196 |
-1,355 |
3-Mth Short Sterling(LIFFE) |
Dec09 |
091012 |
99.40 |
99.41 |
99.38 |
99.41 |
+0.02 |
59,972 |
347,367 |
+8,845 |
Mar10 |
091012 |
99.12 |
99.17 |
99.12 |
99.16 |
+0.04 |
76,667 |
353,008 |
-3,148 |
Jun10 |
091012 |
98.70 |
98.75 |
98.68 |
98.74 |
+0.06 |
81,943 |
348,593 |
-5,413 |
Sep10 |
091012 |
98.24 |
98.29 |
98.21 |
98.28 |
+0.07 |
89,021 |
288,075 |
-3,846 |
Dec10 |
091012 |
97.77 |
97.83 |
97.75 |
97.81 |
+0.06 |
81,599 |
296,519 |
-4,982 |
Mar11 |
091012 |
97.36 |
97.43 |
97.34 |
97.41 |
+0.06 |
50,825 |
217,622 |
-4,593 |
Total Volume and Open Interest |
506,920 |
2,332,321 |
-9,691 |
3-Mth Euribor(LIFFE) |
Dec09 |
091012 |
99.135 |
99.170 |
99.110 |
99.160 |
+0.030 |
294,293 |
584,148 |
-52,175 |
Mar10 |
091012 |
98.930 |
98.990 |
98.920 |
98.975 |
+0.030 |
232,071 |
537,690 |
+17,517 |
Jun10 |
091012 |
98.645 |
98.710 |
98.615 |
98.690 |
+0.040 |
219,856 |
500,358 |
-12,571 |
Total Volume and Open Interest |
1,490,718 |
3,120,592 |
-66,934 |
3-Mth Aus T-Bills(SFE) |
Dec09 |
091012 |
95.83 |
95.84 |
95.75 |
95.82 |
-0.02 |
17,200 |
307,873 |
-11,435 |
Mar10 |
091012 |
95.22 |
95.22 |
95.11 |
95.20 |
-0.03 |
11,358 |
194,698 |
-1,109 |
Jun10 |
091012 |
94.88 |
94.88 |
94.76 |
94.84 |
-0.05 |
4,582 |
108,767 |
-4,314 |
Sep10 |
091012 |
94.65 |
94.65 |
94.53 |
94.59 |
-0.07 |
2,786 |
75,442 |
-1,388 |
Dec10 |
091012 |
94.42 |
94.42 |
94.31 |
94.35 |
-0.08 |
2,362 |
45,244 |
-1,154 |
Mar11 |
091012 |
94.20 |
94.20 |
94.13 |
94.18 |
-0.08 |
632 |
24,368 |
-280 |
Jun11 |
091012 |
94.08 |
94.09 |
94.05 |
94.08 |
-0.07 |
400 |
17,400 |
+52 |
Sep11 |
091012 |
93.96 |
94.02 |
93.96 |
94.01 |
-0.07 |
666 |
9,412 |
+215 |
Dec11 |
091012 |
93.92 |
93.99 |
93.92 |
93.99 |
-0.01 |
14 |
4,018 |
+1 |
Mar12 |
091012 |
93.87 |
93.94 |
93.87 |
93.94 |
-0.01 |
18 |
1,762 |
+18 |
Total Volume and Open Interest |
40,018 |
789,578 |
-19,394 |
10-Year Aus T-Bonds(SFE) |
Dec09 |
091012 |
94.72 |
94.74 |
94.56 |
94.59 |
-0.14 |
33,050 |
342,382 |
-412 |
Mar10 |
091012 |
94.59 |
94.59 |
94.59 |
94.59 |
-0.14 |
|
|
|
Total Volume and Open Interest |
33,050 |
342,382 |
-412 |
3-Year Aus T-Bonds(SFE) |
Dec09 |
091012 |
94.94 |
94.94 |
94.78 |
94.84 |
-0.10 |
101,556 |
477,496 |
+7,534 |
Mar10 |
091012 |
94.84 |
94.84 |
94.84 |
94.84 |
-0.10 |
|
|
|
Total Volume and Open Interest |
101,556 |
477,496 |
+7,534 |
Gold(CMX) |
Oct09 |
091012 |
1049.0 |
1058.4 |
1049.0 |
1056.7 |
+8.9 |
175 |
297 |
-134 |
Dec09 |
091012 |
1050.0 |
1060.5 |
1048.0 |
1057.5 |
+8.9 |
122,696 |
365,830 |
-749 |
Feb10 |
091012 |
1053.2 |
1060.8 |
1049.9 |
1058.8 |
+8.9 |
2,702 |
33,425 |
+1,040 |
Apr10 |
091012 |
1056.2 |
1062.6 |
1051.6 |
1060.0 |
+8.9 |
1,816 |
26,708 |
+451 |
Jun10 |
091012 |
1057.2 |
1062.4 |
1053.3 |
1061.3 |
+8.9 |
390 |
13,635 |
+43 |
Aug10 |
091012 |
1056.9 |
1063.0 |
1056.9 |
1063.0 |
+8.9 |
170 |
7,833 |
+15 |
Oct10 |
091012 |
1061.7 |
1065.0 |
1061.7 |
1065.0 |
+8.9 |
0 |
4,429 |
+0 |
Dec10 |
091012 |
1060.7 |
1070.0 |
1060.1 |
1067.5 |
+8.9 |
2,163 |
14,188 |
+1,634 |
Feb11 |
091012 |
1070.4 |
1070.4 |
1070.4 |
1070.4 |
+8.9 |
0 |
2,244 |
+0 |
Apr11 |
091012 |
1073.6 |
1073.6 |
1073.6 |
1073.6 |
+8.9 |
0 |
1,360 |
+0 |
Jun11 |
091012 |
1072.0 |
1077.2 |
1072.0 |
1077.2 |
+8.9 |
0 |
9,102 |
+0 |
Aug11 |
091012 |
1081.1 |
1081.1 |
1081.1 |
1081.1 |
+8.9 |
0 |
250 |
+0 |
Total Volume and Open Interest |
130,506 |
502,513 |
+2,326 |
Silver(CMX) |
Dec09 |
091012 |
1773.5 |
1799.0 |
1771.0 |
1782.0 |
+13.0 |
25,825 |
97,575 |
+597 |
Mar10 |
091012 |
1775.0 |
1796.0 |
1775.0 |
1785.4 |
+13.1 |
1,507 |
16,363 |
+171 |
May10 |
091012 |
1784.0 |
1798.5 |
1784.0 |
1787.5 |
+13.2 |
68 |
3,064 |
+53 |
Jul10 |
091012 |
1792.0 |
1793.0 |
1789.0 |
1789.4 |
+13.3 |
67 |
3,590 |
+12 |
Sep10 |
091012 |
1791.4 |
1791.4 |
1791.4 |
1791.4 |
+13.4 |
53 |
2,471 |
+53 |
Dec10 |
091012 |
1806.0 |
1808.0 |
1790.0 |
1795.0 |
+13.4 |
337 |
3,033 |
-56 |
Mar11 |
091012 |
1800.3 |
1800.3 |
1800.3 |
1800.3 |
+13.4 |
0 |
37 |
+0 |
Total Volume and Open Interest |
28,001 |
133,944 |
+831 |
Platinum(NYMEX) |
Oct09 |
091012 |
1339.4 |
1339.4 |
1339.4 |
1339.4 |
+7.8 |
20 |
88 |
-1 |
Jan10 |
091012 |
1344.8 |
1352.9 |
1336.1 |
1347.3 |
+7.9 |
2,267 |
30,279 |
+351 |
Apr10 |
091012 |
1354.1 |
1354.1 |
1346.0 |
1352.5 |
+8.2 |
3 |
378 |
+0 |
Total Volume and Open Interest |
2,290 |
30,745 |
+350 |
Palladium(NYMEX) |
Dec09 |
091012 |
322.00 |
331.50 |
322.00 |
329.80 |
+6.05 |
816 |
21,519 |
+93 |
Mar10 |
091012 |
323.90 |
332.20 |
323.80 |
330.85 |
+6.20 |
14 |
351 |
+5 |
Jun10 |
091012 |
332.30 |
332.30 |
332.30 |
332.30 |
+6.20 |
0 |
5 |
+0 |
Total Volume and Open Interest |
830 |
21,875 |
+98 |
Copper(CMX) |
Dec09 |
091012 |
285.00 |
287.70 |
283.80 |
285.70 |
+1.90 |
17,279 |
85,915 |
-474 |
Mar10 |
091012 |
286.90 |
288.70 |
285.35 |
286.95 |
+1.85 |
2,415 |
17,300 |
-26 |
May10 |
091012 |
287.75 |
287.85 |
285.95 |
287.10 |
+1.95 |
648 |
3,196 |
+357 |
Jul10 |
091012 |
286.75 |
287.70 |
286.00 |
287.00 |
+1.70 |
454 |
2,595 |
+339 |
Sep10 |
091012 |
287.45 |
287.45 |
285.55 |
286.60 |
+1.70 |
6 |
1,498 |
+4 |
Total Volume and Open Interest |
21,632 |
120,826 |
-78 |
DJIA Index(CBOT) |
Dec09 |
091012 |
9805 |
9876 |
9795 |
9819 |
+12 |
297 |
12,482 |
+38 |
Mar10 |
091012 |
9800 |
9800 |
9745 |
9761 |
+12 |
1 |
855 |
+1 |
Jun10 |
091012 |
9703 |
9703 |
9691 |
9703 |
+12 |
|
|
|
Sep10 |
091012 |
9649 |
9649 |
9637 |
9649 |
+12 |
|
|
|
Total Volume and Open Interest |
298 |
13,337 |
+39 |
E-mini DJIA Index(CBOT) |
Dec09 |
091012 |
9809 |
9876 |
9793 |
9819 |
+12 |
92,484 |
67,148 |
-1,752 |
Mar10 |
091012 |
9780 |
9804 |
9745 |
9761 |
+12 |
27 |
225 |
+3 |
Jun10 |
091012 |
9703 |
9703 |
9703 |
9703 |
+12 |
0 |
3 |
+0 |
Sep10 |
091012 |
9649 |
9649 |
9649 |
9649 |
+12 |
|
|
|
Total Volume and Open Interest |
92,511 |
67,376 |
-1,749 |
S & P 500(CME) |
Dec09 |
091012 |
1067.90 |
1076.70 |
1067.20 |
1071.50 |
+3.40 |
13,258 |
378,090 |
+738 |
Mar10 |
091012 |
1071.50 |
1071.50 |
1062.50 |
1066.90 |
+3.40 |
0 |
4,318 |
+0 |
Jun10 |
091012 |
1063.00 |
1067.10 |
1058.60 |
1063.00 |
+3.40 |
0 |
179 |
+0 |
Sep10 |
091012 |
1060.00 |
1064.10 |
1055.60 |
1060.00 |
+3.40 |
|
|
|
Total Volume and Open Interest |
13,258 |
382,592 |
+738 |
S & P 500 E-Mini(Globex) |
Dec09 |
091012 |
1067.75 |
1076.75 |
1067.00 |
1071.50 |
+3.50 |
1,327,011 |
2,318,284 |
-7,084 |
Mar10 |
091012 |
1064.00 |
1071.75 |
1063.00 |
1067.00 |
+3.50 |
1,401 |
5,270 |
+432 |
Total Volume and Open Interest |
1,328,412 |
2,323,575 |
-6,652 |
NASDAQ 100(CME) |
Dec09 |
091012 |
1725.50 |
1741.00 |
1716.00 |
1727.80 |
+2.30 |
1,156 |
19,700 |
+431 |
Mar10 |
091012 |
1725.80 |
1725.80 |
1724.50 |
1725.80 |
+2.30 |
0 |
5 |
+0 |
Jun10 |
091012 |
1724.80 |
1724.80 |
1723.50 |
1724.80 |
+2.30 |
|
|
|
Total Volume and Open Interest |
1,156 |
19,705 |
+431 |
NASDAQ 100 E-Mini(Globex) |
Dec09 |
091012 |
1725.00 |
1740.50 |
1716.50 |
1727.80 |
+2.30 |
207,432 |
318,992 |
-4,615 |
Mar10 |
091012 |
1724.00 |
1738.00 |
1715.00 |
1725.80 |
+2.30 |
29 |
285 |
-1 |
Total Volume and Open Interest |
207,461 |
319,278 |
-4,616 |
S & P Midcap 400(CME) |
Dec09 |
091012 |
702.00 |
706.00 |
698.00 |
700.00 |
+0.30 |
5 |
2,511 |
-2 |
Mar10 |
091012 |
697.90 |
698.10 |
697.90 |
697.90 |
+0.30 |
|
|
|
Jun10 |
091012 |
695.90 |
696.10 |
695.90 |
695.90 |
+0.30 |
|
|
|
Total Volume and Open Interest |
5 |
2,511 |
-2 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec09 |
091012 |
10105 |
10190 |
10085 |
10105 |
+20 |
7,331 |
29,980 |
+102 |
Mar10 |
091012 |
10130 |
10130 |
10110 |
10130 |
+20 |
|
|
|
Total Volume and Open Interest |
7,331 |
29,980 |
+102 |
Nikkei 225(SGX) |
Dec09 |
091009 |
9880 |
10010 |
9845 |
9990 |
+120 |
104,021 |
157,084 |
-782 |
Mar10 |
091009 |
10010 |
10010 |
10010 |
10010 |
+135 |
216 |
770 |
+0 |
Jun10 |
091009 |
10025 |
10025 |
10025 |
10025 |
+120 |
100 |
321 |
+0 |
Total Volume and Open Interest |
109,160 |
159,381 |
-10,221 |
CAC 40(EURONEXT) |
Oct09 |
091012 |
3808.0 |
3859.5 |
3806.0 |
3842.5 |
+44.0 |
127,093 |
500,301 |
-4,583 |
Nov09 |
091012 |
3794.0 |
3844.0 |
3794.0 |
3828.5 |
+44.0 |
32,249 |
49,935 |
+19,864 |
Dec09 |
091012 |
3793.5 |
3834.5 |
3784.5 |
3820.5 |
+43.5 |
1,578 |
40,335 |
+8 |
Total Volume and Open Interest |
162,000 |
592,113 |
+15,916 |
Hang Seng Index(HKFE) |
Oct09 |
091012 |
21598 |
21625 |
21261 |
21415 |
-144 |
51,676 |
80,836 |
+196 |
Nov09 |
091012 |
21555 |
21569 |
21220 |
21340 |
-170 |
427 |
671 |
+81 |
Dec09 |
091012 |
21520 |
21520 |
21208 |
21357 |
-163 |
75 |
4,708 |
+2 |
Total Volume and Open Interest |
52,190 |
86,467 |
+278 |
DAX(EUREX) |
Dec09 |
091012 |
5733.0 |
5818.5 |
5733.0 |
5780.0 |
+69.5 |
125,159 |
166,456 |
+1,280 |
Mar10 |
091012 |
5742.5 |
5813.5 |
5742.5 |
5783.5 |
+69.5 |
1,237 |
8,203 |
+1,043 |
Jun10 |
091012 |
5755.5 |
5820.0 |
5755.5 |
5792.0 |
+69.5 |
79 |
1,027 |
+12 |
Total Volume and Open Interest |
126,475 |
175,686 |
+2,335 |
FT-SE 100(EURONEXT) |
Dec09 |
091012 |
5150.00 |
5203.00 |
5144.50 |
5178.00 |
+50.00 |
92,784 |
616,529 |
-5,215 |
Mar10 |
091012 |
5106.00 |
5143.00 |
5104.00 |
5130.50 |
+50.00 |
296 |
4,570 |
+261 |
Jun10 |
091012 |
5106.00 |
5106.00 |
5087.00 |
5087.00 |
+50.00 |
0 |
561 |
+0 |
Total Volume and Open Interest |
93,080 |
621,660 |
-4,954 |
SPI 200(SFE) |
Dec09 |
091012 |
4756.0 |
4800.0 |
4732.0 |
4758.0 |
+9.0 |
16,321 |
209,222 |
-29,579 |
Mar10 |
091012 |
4743.0 |
4785.0 |
4739.0 |
4752.0 |
+11.0 |
21 |
4,674 |
+21 |
Jun10 |
091012 |
4772.0 |
4772.0 |
4772.0 |
4772.0 |
+11.0 |
0 |
1,410 |
+0 |
Total Volume and Open Interest |
16,342 |
215,859 |
-29,571 |
GSCI(CME) |
Oct09 |
091012 |
477.25 |
480.50 |
476.50 |
478.00 |
+8.00 |
3,456 |
8,787 |
-2,913 |
Nov09 |
091012 |
484.50 |
487.50 |
476.50 |
485.10 |
+8.25 |
3,251 |
9,549 |
+3,174 |
Dec09 |
091012 |
491.00 |
491.00 |
491.00 |
491.00 |
+8.00 |
2 |
0 |
+0 |
Total Volume and Open Interest |
6,709 |
18,336 |
+261 |
Reuters CCI(ICE) |
Nov09 |
090519 |
424.50 |
424.50 |
424.50 |
424.50 |
unch |
0 |
4 |
|
Jan10 |
090519 |
430.00 |
430.00 |
430.00 |
430.00 |
unch |
0 |
11 |
|
Total Volume and Open Interest |
1 |
197 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|