|
MRCI's End of Day Prices |
Daily Futures Price Listing Tue October 13, 2009 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov09 |
091013 |
996.50 |
1012.25 |
987.00 |
993.00 |
-6.00 |
123,947 |
183,127 |
-15,128 |
Jan10 |
091013 |
997.50 |
1013.25 |
987.75 |
995.75 |
-4.25 |
54,694 |
134,467 |
+8,915 |
Mar10 |
091013 |
999.50 |
1011.25 |
987.00 |
995.25 |
-5.25 |
11,804 |
46,818 |
+1,188 |
May10 |
091013 |
990.00 |
1005.00 |
981.00 |
989.50 |
-4.50 |
10,384 |
26,434 |
-856 |
Jul10 |
091013 |
990.25 |
1003.25 |
980.00 |
986.50 |
-6.50 |
13,353 |
35,081 |
-942 |
Aug10 |
091013 |
986.00 |
991.00 |
984.00 |
984.00 |
-7.00 |
147 |
570 |
+6 |
Sep10 |
091013 |
974.50 |
981.00 |
973.75 |
977.00 |
-4.00 |
141 |
199 |
+3 |
Nov10 |
091013 |
975.00 |
992.75 |
969.00 |
975.25 |
-3.75 |
8,497 |
43,550 |
-507 |
Jan11 |
091013 |
980.25 |
983.25 |
980.00 |
980.50 |
-4.00 |
12 |
240 |
+7 |
Mar11 |
091013 |
982.00 |
985.50 |
982.00 |
982.00 |
-3.50 |
21 |
72 |
+20 |
May11 |
091013 |
983.25 |
987.00 |
983.25 |
983.25 |
-3.75 |
0 |
8 |
+0 |
Jul11 |
091013 |
983.25 |
987.00 |
983.25 |
983.25 |
-3.75 |
4 |
19 |
-2 |
Aug11 |
091013 |
982.00 |
985.00 |
982.00 |
982.00 |
-3.00 |
|
|
|
Sep11 |
091013 |
972.00 |
974.00 |
972.00 |
972.00 |
-2.00 |
2 |
1 |
-1 |
Total Volume and Open Interest |
223,043 |
471,793 |
-7,298 |
Soybean Meal(CBOT) |
Oct09 |
091013 |
322.00 |
328.00 |
319.50 |
326.30 |
+3.50 |
1,732 |
2,124 |
-723 |
Dec09 |
091013 |
306.50 |
311.40 |
303.60 |
306.30 |
-1.00 |
28,451 |
73,981 |
+265 |
Jan10 |
091013 |
302.90 |
306.10 |
299.60 |
302.80 |
-0.20 |
5,616 |
16,686 |
+1,437 |
Mar10 |
091013 |
299.30 |
302.50 |
296.50 |
299.50 |
+0.20 |
3,318 |
13,843 |
-401 |
May10 |
091013 |
295.00 |
297.90 |
292.10 |
295.30 |
+0.30 |
2,559 |
14,369 |
-34 |
Jul10 |
091013 |
293.70 |
296.80 |
290.70 |
293.90 |
+0.20 |
3,809 |
12,021 |
+432 |
Aug10 |
091013 |
293.00 |
295.90 |
292.70 |
293.30 |
unch |
512 |
2,996 |
+278 |
Sep10 |
091013 |
292.00 |
294.00 |
291.10 |
291.50 |
-0.10 |
485 |
2,805 |
+26 |
Oct10 |
091013 |
288.90 |
288.90 |
287.00 |
287.00 |
-0.20 |
233 |
2,292 |
+51 |
Dec10 |
091013 |
286.90 |
289.20 |
285.60 |
286.50 |
-0.30 |
597 |
8,078 |
+138 |
Total Volume and Open Interest |
47,314 |
149,822 |
+1,469 |
Soybean Oil(CBOT) |
Oct09 |
091013 |
35.76 |
36.20 |
35.76 |
35.86 |
-0.44 |
1,262 |
601 |
-267 |
Dec09 |
091013 |
36.36 |
36.89 |
35.91 |
36.06 |
-0.49 |
45,307 |
116,730 |
+364 |
Jan10 |
091013 |
36.81 |
37.25 |
36.39 |
36.51 |
-0.49 |
14,206 |
55,702 |
+5,785 |
Mar10 |
091013 |
37.34 |
37.42 |
36.75 |
36.88 |
-0.48 |
3,346 |
20,320 |
+264 |
May10 |
091013 |
37.07 |
37.70 |
37.02 |
37.14 |
-0.50 |
1,931 |
9,790 |
-21 |
Jul10 |
091013 |
37.74 |
37.89 |
37.29 |
37.39 |
-0.51 |
1,543 |
11,136 |
+88 |
Aug10 |
091013 |
37.68 |
38.00 |
37.49 |
37.49 |
-0.51 |
121 |
916 |
+11 |
Sep10 |
091013 |
37.88 |
38.10 |
37.59 |
37.59 |
-0.51 |
29 |
663 |
+0 |
Oct10 |
091013 |
37.93 |
38.15 |
37.69 |
37.69 |
-0.46 |
48 |
557 |
+39 |
Dec10 |
091013 |
38.28 |
38.28 |
37.90 |
37.99 |
-0.46 |
370 |
9,811 |
+110 |
Total Volume and Open Interest |
68,163 |
226,238 |
+6,373 |
Canola(WCE) |
Nov09 |
091013 |
390.0 |
395.0 |
386.6 |
388.4 |
+6.1 |
48,885 |
49,335 |
+450 |
Jan10 |
091013 |
391.0 |
399.1 |
391.0 |
392.3 |
+5.0 |
49,568 |
50,453 |
+885 |
Mar10 |
091013 |
392.0 |
403.3 |
392.0 |
396.5 |
+4.6 |
4,167 |
4,311 |
+144 |
May10 |
091013 |
400.8 |
405.8 |
400.0 |
400.5 |
+4.2 |
1,150 |
1,211 |
+61 |
Jul10 |
091013 |
409.3 |
412.4 |
406.0 |
406.0 |
+4.7 |
1,079 |
1,159 |
+80 |
Total Volume and Open Interest |
10,491 |
106,643 |
+1,652 |
Corn(CBOT) |
Dec09 |
091013 |
379.00 |
386.75 |
374.25 |
381.75 |
+0.50 |
130,709 |
508,600 |
+810 |
Mar10 |
091013 |
390.50 |
398.00 |
386.50 |
393.25 |
+0.25 |
30,409 |
170,495 |
+3,596 |
May10 |
091013 |
398.75 |
405.50 |
394.75 |
401.25 |
+0.25 |
6,991 |
39,243 |
+1,190 |
Jul10 |
091013 |
404.00 |
412.00 |
401.50 |
408.25 |
+0.50 |
13,560 |
62,259 |
+737 |
Sep10 |
091013 |
410.00 |
415.50 |
407.25 |
413.75 |
unch |
3,824 |
15,696 |
-259 |
Dec10 |
091013 |
417.00 |
420.00 |
413.00 |
419.50 |
unch |
12,001 |
88,102 |
+210 |
Mar11 |
091013 |
425.50 |
429.00 |
421.75 |
428.50 |
-0.50 |
342 |
3,664 |
+77 |
May11 |
091013 |
435.00 |
435.50 |
429.75 |
434.50 |
-1.00 |
11 |
432 |
+7 |
Jul11 |
091013 |
441.00 |
442.00 |
435.00 |
440.50 |
-1.50 |
170 |
1,615 |
-70 |
Sep11 |
091013 |
430.50 |
430.50 |
430.50 |
430.50 |
unch |
5 |
274 |
+0 |
Total Volume and Open Interest |
198,533 |
897,559 |
+6,170 |
Wheat(CBOT) |
Dec09 |
091013 |
492.75 |
514.50 |
486.00 |
511.25 |
+17.00 |
38,270 |
194,651 |
+1,353 |
Mar10 |
091013 |
512.25 |
533.50 |
505.00 |
530.25 |
+17.00 |
8,844 |
54,890 |
+940 |
May10 |
091013 |
522.25 |
546.00 |
519.00 |
543.00 |
+16.75 |
905 |
8,604 |
+200 |
Jul10 |
091013 |
535.00 |
558.25 |
532.00 |
555.50 |
+15.50 |
2,061 |
46,720 |
-43 |
Sep10 |
091013 |
551.25 |
570.75 |
551.25 |
570.00 |
+16.25 |
273 |
1,363 |
+179 |
Dec10 |
091013 |
575.00 |
591.00 |
570.00 |
589.50 |
+12.75 |
1,438 |
22,283 |
+579 |
Total Volume and Open Interest |
51,915 |
330,350 |
+3,286 |
Wheat(KCBT) |
Dec09 |
091013 |
509.00 |
527.00 |
503.50 |
525.00 |
+14.00 |
9,614 |
56,481 |
-653 |
Mar10 |
091013 |
524.25 |
544.00 |
520.00 |
541.00 |
+14.25 |
1,439 |
24,489 |
+315 |
May10 |
091013 |
535.00 |
553.25 |
533.25 |
552.50 |
+14.25 |
215 |
5,156 |
+54 |
Jul10 |
091013 |
547.00 |
565.50 |
543.00 |
564.25 |
+14.25 |
964 |
19,293 |
+46 |
Sep10 |
091013 |
560.00 |
576.25 |
559.25 |
575.75 |
+14.25 |
33 |
1,177 |
+19 |
Dec10 |
091013 |
572.00 |
595.00 |
572.00 |
593.50 |
+14.25 |
796 |
17,443 |
-249 |
Total Volume and Open Interest |
13,090 |
124,396 |
-448 |
Wheat(MGE) |
Dec09 |
091013 |
523.00 |
541.25 |
519.00 |
537.25 |
+11.75 |
1,946 |
18,716 |
+256 |
Mar10 |
091013 |
535.25 |
556.25 |
535.00 |
553.75 |
+12.00 |
434 |
10,015 |
-125 |
May10 |
091013 |
552.25 |
567.00 |
549.25 |
565.00 |
+12.75 |
133 |
3,574 |
-31 |
Jul10 |
091013 |
559.50 |
578.00 |
555.50 |
575.00 |
+13.25 |
221 |
7,038 |
-15 |
Sep10 |
091013 |
573.00 |
588.50 |
571.50 |
587.25 |
+13.50 |
69 |
1,975 |
-47 |
Total Volume and Open Interest |
2,868 |
44,399 |
-34 |
Oats(CBOT) |
Dec09 |
091013 |
254.75 |
259.50 |
250.25 |
258.50 |
+3.75 |
1,394 |
9,073 |
-148 |
Mar10 |
091013 |
267.00 |
272.50 |
264.75 |
271.50 |
+3.75 |
497 |
4,238 |
+325 |
May10 |
091013 |
273.00 |
279.00 |
273.00 |
279.00 |
+3.25 |
11 |
23 |
+6 |
Jul10 |
091013 |
282.50 |
287.00 |
282.50 |
287.00 |
+2.75 |
0 |
4 |
+0 |
Total Volume and Open Interest |
1,907 |
13,367 |
+187 |
Rough Rice(CBOT) |
Nov09 |
091013 |
13.79 |
14.01 |
13.78 |
13.90 |
+0.10 |
1,357 |
5,670 |
-456 |
Jan10 |
091013 |
14.03 |
14.25 |
14.03 |
14.15 |
+0.10 |
591 |
3,583 |
+576 |
Mar10 |
091013 |
14.29 |
14.48 |
14.29 |
14.40 |
+0.11 |
27 |
1,581 |
+7 |
May10 |
091013 |
14.56 |
14.71 |
14.56 |
14.63 |
+0.10 |
20 |
388 |
-13 |
Total Volume and Open Interest |
2,048 |
12,075 |
+144 |
Live Cattle(CME) |
Oct09 |
091013 |
82.230 |
82.850 |
82.100 |
82.200 |
unch |
9,381 |
9,272 |
-1,714 |
Dec09 |
091013 |
85.400 |
85.500 |
84.200 |
84.680 |
-0.620 |
12,909 |
125,116 |
-176 |
Feb10 |
091013 |
86.300 |
86.400 |
84.885 |
85.480 |
-0.720 |
6,296 |
57,602 |
+391 |
Apr10 |
091013 |
88.350 |
88.350 |
87.180 |
87.650 |
-0.750 |
2,015 |
40,893 |
+254 |
Jun10 |
091013 |
85.450 |
85.480 |
84.350 |
84.900 |
-0.550 |
876 |
16,018 |
-98 |
Aug10 |
091013 |
85.980 |
86.080 |
85.050 |
85.800 |
-0.500 |
164 |
2,969 |
+83 |
Total Volume and Open Interest |
31,682 |
255,545 |
-1,240 |
Feeder Cattle(CME) |
Oct09 |
091013 |
93.650 |
93.800 |
92.800 |
93.050 |
-0.985 |
433 |
3,181 |
-173 |
Nov09 |
091013 |
94.080 |
94.285 |
93.000 |
93.135 |
-1.045 |
2,293 |
11,764 |
-637 |
Jan10 |
091013 |
95.000 |
95.080 |
93.650 |
94.035 |
-1.000 |
2,084 |
7,718 |
+969 |
Mar10 |
091013 |
96.200 |
96.300 |
95.230 |
95.650 |
-0.680 |
293 |
2,676 |
+73 |
Apr10 |
091013 |
96.900 |
97.135 |
96.100 |
96.600 |
-0.700 |
21 |
586 |
+6 |
May10 |
091013 |
98.200 |
98.200 |
97.200 |
97.635 |
-0.565 |
67 |
1,117 |
+32 |
Aug10 |
091013 |
98.830 |
99.000 |
98.000 |
98.700 |
-0.400 |
16 |
283 |
+10 |
Total Volume and Open Interest |
5,207 |
27,325 |
+280 |
Lean Hogs(CME) |
Oct09 |
091013 |
50.250 |
50.700 |
50.180 |
50.450 |
+0.320 |
4,018 |
6,717 |
-1,498 |
Dec09 |
091013 |
54.200 |
54.330 |
52.680 |
53.680 |
-0.150 |
16,367 |
72,744 |
+185 |
Feb10 |
091013 |
59.600 |
59.900 |
58.650 |
59.200 |
-0.335 |
5,922 |
33,404 |
+573 |
Apr10 |
091013 |
64.800 |
65.000 |
64.200 |
64.785 |
-0.165 |
1,785 |
20,078 |
+393 |
May10 |
091013 |
70.200 |
70.900 |
69.700 |
70.850 |
-0.100 |
12 |
1,041 |
+2 |
Jun10 |
091013 |
72.950 |
73.350 |
72.725 |
73.250 |
-0.135 |
659 |
12,374 |
+162 |
Jul10 |
091013 |
72.535 |
73.050 |
72.400 |
72.600 |
-0.450 |
280 |
3,490 |
-66 |
Aug10 |
091013 |
72.550 |
72.600 |
72.150 |
72.350 |
-0.200 |
132 |
2,830 |
-23 |
Total Volume and Open Interest |
29,231 |
155,109 |
-251 |
Class III Milk(CME) |
Oct09 |
091013 |
12.77 |
12.77 |
12.71 |
12.75 |
unch |
42 |
3,719 |
-5 |
Nov09 |
091013 |
14.63 |
14.71 |
14.38 |
14.38 |
-0.25 |
397 |
4,131 |
-180 |
Dec09 |
091013 |
14.80 |
14.94 |
14.55 |
14.60 |
-0.19 |
279 |
4,595 |
+103 |
Jan10 |
091013 |
14.79 |
14.87 |
14.55 |
14.62 |
-0.17 |
157 |
2,105 |
+18 |
Feb10 |
091013 |
14.72 |
14.73 |
14.55 |
14.55 |
-0.14 |
79 |
1,424 |
+2 |
Total Volume and Open Interest |
1,372 |
23,411 |
+77 |
Cocoa(ICE) |
Dec09 |
091013 |
3091 |
3162 |
3085 |
3096 |
+28 |
10,534 |
53,773 |
-2,720 |
Mar10 |
091013 |
3122 |
3178 |
3117 |
3122 |
+27 |
2,878 |
37,761 |
+604 |
May10 |
091013 |
3177 |
3180 |
3131 |
3131 |
+29 |
137 |
13,523 |
+23 |
Jul10 |
091013 |
3178 |
3182 |
3132 |
3132 |
+28 |
34 |
5,233 |
+4 |
Sep10 |
091013 |
3179 |
3183 |
3132 |
3132 |
+30 |
16 |
3,926 |
+1 |
Dec10 |
091013 |
3179 |
3183 |
3131 |
3131 |
+30 |
18 |
2,789 |
+6 |
Mar11 |
091013 |
3164 |
3164 |
3126 |
3126 |
+37 |
7 |
6,257 |
+0 |
Total Volume and Open Interest |
13,625 |
127,904 |
-2,082 |
Coffee "C"(ICE) |
Dec09 |
091013 |
138.15 |
139.75 |
135.80 |
138.45 |
+0.40 |
8,499 |
65,588 |
+1,137 |
Mar10 |
091013 |
140.80 |
142.50 |
138.70 |
141.30 |
+0.40 |
2,381 |
22,438 |
+487 |
May10 |
091013 |
141.90 |
144.20 |
140.50 |
143.20 |
+0.50 |
637 |
10,067 |
+135 |
Jul10 |
091013 |
144.20 |
145.80 |
143.00 |
144.75 |
+0.40 |
245 |
3,448 |
+153 |
Sep10 |
091013 |
145.80 |
147.40 |
144.70 |
146.35 |
+0.35 |
101 |
3,773 |
+2 |
Dec10 |
091013 |
149.00 |
149.00 |
147.45 |
148.70 |
+0.25 |
99 |
2,408 |
+59 |
Total Volume and Open Interest |
12,002 |
108,692 |
+1,962 |
Orange Juice(ICE) |
Nov09 |
091013 |
112.20 |
112.95 |
110.15 |
112.90 |
+0.50 |
3,114 |
18,347 |
+691 |
Jan10 |
091013 |
114.80 |
115.75 |
113.10 |
115.75 |
+0.50 |
857 |
8,435 |
+326 |
Mar10 |
091013 |
117.15 |
119.15 |
117.00 |
118.95 |
+0.50 |
73 |
4,137 |
+44 |
May10 |
091013 |
121.80 |
122.50 |
120.55 |
122.15 |
+0.35 |
143 |
745 |
+118 |
Jul10 |
091013 |
125.15 |
125.15 |
125.15 |
125.15 |
+0.35 |
0 |
132 |
+0 |
Sep10 |
091013 |
127.65 |
127.65 |
127.65 |
127.65 |
+0.80 |
0 |
1 |
+0 |
Total Volume and Open Interest |
4,187 |
31,979 |
+1,179 |
Sugar #11(ICE) |
Mar10 |
091013 |
21.63 |
22.98 |
21.62 |
22.79 |
+1.16 |
35,872 |
367,660 |
-467 |
May10 |
091013 |
20.92 |
22.04 |
20.87 |
21.88 |
+1.00 |
10,874 |
88,619 |
+26 |
Jul10 |
091013 |
20.05 |
20.89 |
19.95 |
20.74 |
+0.79 |
5,926 |
120,856 |
-211 |
Oct10 |
091013 |
19.40 |
20.13 |
19.35 |
20.05 |
+0.70 |
1,980 |
81,153 |
-33 |
Mar11 |
091013 |
19.14 |
19.72 |
19.14 |
19.69 |
+0.69 |
1,498 |
46,872 |
-40 |
Total Volume and Open Interest |
57,483 |
760,829 |
-623 |
London Cocoa(LCE) |
Dec09 |
091013 |
2079 |
2118 |
2065 |
2070 |
+6 |
5,803 |
54,912 |
-895 |
Mar10 |
091013 |
2099 |
2135 |
2085 |
2091 |
+7 |
2,923 |
35,413 |
+420 |
May10 |
091013 |
2128 |
2159 |
2111 |
2116 |
+6 |
1,528 |
44,887 |
-286 |
Jul10 |
091013 |
2072 |
2092 |
2060 |
2060 |
+6 |
165 |
11,733 |
+64 |
Sep10 |
091013 |
2073 |
2073 |
2050 |
2050 |
+4 |
153 |
4,258 |
-7 |
Dec10 |
091013 |
2060 |
2067 |
2040 |
2040 |
+3 |
70 |
1,278 |
+49 |
Mar11 |
091013 |
2032 |
2032 |
2032 |
2032 |
+5 |
14 |
6,448 |
+7 |
Total Volume and Open Interest |
7,870 |
152,446 |
+0 |
London Sugar(LCE) |
Dec09 |
091013 |
554.00 |
582.00 |
553.50 |
577.20 |
+27.30 |
2,690 |
19,797 |
-435 |
Mar10 |
091013 |
568.00 |
597.80 |
568.00 |
591.80 |
+25.10 |
3,157 |
30,128 |
-46 |
May10 |
091013 |
561.00 |
584.60 |
561.00 |
578.00 |
+20.90 |
957 |
9,438 |
+481 |
Aug10 |
091013 |
537.00 |
558.10 |
537.00 |
554.20 |
+18.70 |
1,090 |
7,219 |
-360 |
Oct10 |
091013 |
520.10 |
533.60 |
519.00 |
531.70 |
+16.60 |
248 |
4,079 |
+113 |
Total Volume and Open Interest |
8,142 |
71,512 |
-247 |
Cotton(ICE) |
Dec09 |
091013 |
64.60 |
65.95 |
64.01 |
65.88 |
+1.20 |
8,046 |
103,294 |
+1,669 |
Mar10 |
091013 |
66.77 |
68.38 |
66.52 |
68.35 |
+1.15 |
1,980 |
34,495 |
+607 |
May10 |
091013 |
68.43 |
69.29 |
67.65 |
69.27 |
+0.95 |
169 |
3,286 |
-24 |
Jul10 |
091013 |
69.48 |
70.10 |
68.80 |
70.08 |
+0.66 |
151 |
5,865 |
+613 |
Oct10 |
091013 |
70.87 |
70.87 |
70.85 |
70.85 |
+0.53 |
0 |
70 |
+0 |
Dec10 |
091013 |
71.00 |
71.51 |
70.50 |
71.51 |
+0.49 |
128 |
4,492 |
+81 |
Total Volume and Open Interest |
10,478 |
151,569 |
+2,950 |
Lumber(CME) |
Nov09 |
091013 |
169.4 |
171.6 |
168.5 |
170.1 |
-1.3 |
704 |
4,067 |
-228 |
Jan10 |
091013 |
188.2 |
191.0 |
186.9 |
187.7 |
+0.2 |
734 |
5,607 |
+35 |
Mar10 |
091013 |
203.9 |
206.9 |
203.3 |
206.8 |
+2.6 |
82 |
292 |
+31 |
May10 |
091013 |
215.7 |
215.7 |
214.1 |
215.5 |
+1.5 |
12 |
36 |
+12 |
Total Volume and Open Interest |
1,534 |
10,010 |
-148 |
Crude Oil(NYM) |
Nov09 |
091013 |
73.17 |
74.55 |
72.83 |
74.15 |
+0.88 |
260,226 |
165,166 |
-27,432 |
Dec09 |
091013 |
73.60 |
75.10 |
73.30 |
74.71 |
+0.97 |
168,207 |
277,076 |
+23,970 |
Jan10 |
091013 |
74.03 |
75.62 |
73.89 |
75.29 |
+1.01 |
56,426 |
128,561 |
+10,280 |
Feb10 |
091013 |
74.54 |
76.02 |
74.48 |
75.89 |
+1.05 |
16,305 |
46,789 |
+3,288 |
Mar10 |
091013 |
75.55 |
76.50 |
75.34 |
76.38 |
+1.06 |
8,032 |
34,165 |
-1,422 |
Apr10 |
091013 |
76.11 |
76.84 |
75.71 |
76.82 |
+1.05 |
6,393 |
18,257 |
-314 |
May10 |
091013 |
76.06 |
77.26 |
76.06 |
77.26 |
+1.02 |
7,205 |
19,895 |
-163 |
Jun10 |
091013 |
76.74 |
77.87 |
76.72 |
77.71 |
+1.00 |
13,864 |
92,280 |
-1,018 |
Jul10 |
091013 |
77.85 |
78.09 |
77.13 |
78.07 |
+0.97 |
6,711 |
32,014 |
+1,383 |
Aug10 |
091013 |
77.55 |
78.38 |
77.55 |
78.38 |
+0.95 |
2,487 |
11,569 |
-447 |
Sep10 |
091013 |
78.55 |
78.73 |
78.55 |
78.73 |
+0.96 |
2,412 |
21,368 |
-144 |
Oct10 |
091013 |
79.10 |
79.10 |
79.10 |
79.10 |
+0.97 |
2,507 |
13,069 |
+275 |
Nov10 |
091013 |
79.48 |
79.48 |
79.48 |
79.48 |
+0.96 |
2,932 |
15,326 |
-278 |
Dec10 |
091013 |
78.75 |
80.08 |
78.72 |
79.86 |
+0.95 |
10,665 |
110,025 |
-1,329 |
Jan11 |
091013 |
80.09 |
80.09 |
80.09 |
80.09 |
+0.94 |
178 |
13,424 |
-385 |
Feb11 |
091013 |
80.31 |
80.31 |
80.31 |
80.31 |
+0.92 |
11 |
6,538 |
-55 |
Total Volume and Open Interest |
573,054 |
1,225,338 |
+4,572 |
e-miNY Crude Oil(NYM) |
Oct09 |
090921 |
72.050 |
72.200 |
68.975 |
69.700 |
-2.350 |
7,352 |
3,357 |
-509 |
Nov09 |
091013 |
73.075 |
74.575 |
72.850 |
74.150 |
+0.875 |
8,196 |
4,124 |
-1,224 |
Dec09 |
091013 |
73.550 |
75.125 |
73.300 |
74.700 |
+0.950 |
966 |
1,232 |
+301 |
Jan10 |
091013 |
74.050 |
75.300 |
74.050 |
75.300 |
+1.025 |
12 |
291 |
+20 |
Feb10 |
091013 |
75.900 |
75.900 |
75.900 |
75.900 |
+1.050 |
3 |
260 |
+21 |
Mar10 |
091013 |
76.375 |
76.375 |
76.375 |
76.375 |
+1.050 |
0 |
129 |
+0 |
Apr10 |
091013 |
76.825 |
76.825 |
76.825 |
76.825 |
+1.050 |
0 |
2 |
+0 |
May10 |
091013 |
77.250 |
77.250 |
77.250 |
77.250 |
+1.000 |
0 |
2 |
+0 |
Jun10 |
091013 |
77.700 |
77.700 |
77.700 |
77.700 |
+1.000 |
0 |
7 |
+0 |
Jul10 |
091013 |
78.075 |
78.075 |
78.075 |
78.075 |
+0.975 |
0 |
1 |
+0 |
Total Volume and Open Interest |
9,177 |
6,130 |
-882 |
Heating Oil(NYM) |
Nov09 |
091013 |
189.44 |
192.96 |
188.77 |
192.34 |
+2.90 |
36,845 |
51,932 |
-2,035 |
Dec09 |
091013 |
191.52 |
195.59 |
191.40 |
195.10 |
+3.11 |
21,623 |
64,048 |
+526 |
Jan10 |
091013 |
194.98 |
198.64 |
194.72 |
198.29 |
+3.31 |
11,122 |
42,820 |
+690 |
Feb10 |
091013 |
199.18 |
200.87 |
198.28 |
200.87 |
+3.40 |
1,884 |
21,191 |
+243 |
Mar10 |
091013 |
199.05 |
202.46 |
199.05 |
202.46 |
+3.44 |
984 |
16,736 |
+107 |
Apr10 |
091013 |
201.97 |
203.19 |
201.95 |
203.19 |
+3.43 |
669 |
12,704 |
-90 |
May10 |
091013 |
204.14 |
204.24 |
204.14 |
204.24 |
+3.38 |
526 |
11,736 |
+273 |
Jun10 |
091013 |
203.60 |
205.39 |
202.91 |
205.39 |
+3.28 |
2,223 |
22,909 |
-181 |
Jul10 |
091013 |
207.17 |
207.24 |
207.17 |
207.24 |
+3.23 |
465 |
7,217 |
+77 |
Aug10 |
091013 |
207.69 |
209.54 |
207.69 |
209.54 |
+3.18 |
242 |
3,074 |
-115 |
Sep10 |
091013 |
211.89 |
211.89 |
211.89 |
211.89 |
+3.13 |
51 |
5,876 |
+1 |
Oct10 |
091013 |
214.25 |
214.34 |
214.25 |
214.34 |
+3.08 |
248 |
2,298 |
-62 |
Total Volume and Open Interest |
78,341 |
308,066 |
-489 |
Gasoline(NYMEX) |
Nov09 |
091013 |
179.90 |
183.55 |
179.22 |
183.18 |
+3.28 |
36,090 |
61,432 |
-6,806 |
Dec09 |
091013 |
181.15 |
185.00 |
180.99 |
184.86 |
+3.22 |
21,373 |
49,272 |
+5,431 |
Jan10 |
091013 |
183.85 |
187.81 |
183.85 |
187.68 |
+3.14 |
9,807 |
30,409 |
+927 |
Feb10 |
091013 |
189.13 |
190.38 |
187.36 |
190.38 |
+3.10 |
3,433 |
9,681 |
+754 |
Mar10 |
091013 |
192.08 |
193.00 |
190.36 |
192.95 |
+3.03 |
2,714 |
14,825 |
+12 |
Apr10 |
091013 |
201.90 |
205.54 |
201.90 |
205.54 |
+2.93 |
3,057 |
8,244 |
+916 |
May10 |
091013 |
205.75 |
206.59 |
204.71 |
206.59 |
+2.88 |
1,324 |
5,414 |
+641 |
Jun10 |
091013 |
206.00 |
207.44 |
204.74 |
207.44 |
+2.83 |
310 |
6,287 |
+48 |
Jul10 |
091013 |
206.74 |
207.99 |
206.72 |
207.99 |
+2.73 |
178 |
2,246 |
+11 |
Aug10 |
091013 |
205.22 |
208.14 |
205.22 |
208.14 |
+2.73 |
117 |
2,031 |
-97 |
Total Volume and Open Interest |
78,593 |
199,851 |
+1,837 |
e-miNY RBOB Gasoline(NYM) |
Nov09 |
091013 |
183.18 |
183.18 |
183.18 |
183.18 |
+3.28 |
0 |
3 |
+0 |
Dec09 |
091013 |
184.86 |
184.86 |
184.86 |
184.86 |
+3.22 |
0 |
4 |
+0 |
Jan10 |
091013 |
187.68 |
187.68 |
187.68 |
187.68 |
+3.14 |
|
|
|
Feb10 |
091013 |
190.38 |
190.38 |
190.38 |
190.38 |
+3.10 |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
Natural Gas(NYM) |
Nov09 |
091013 |
4.873 |
4.959 |
4.513 |
4.588 |
-0.292 |
92,965 |
134,003 |
-13,024 |
Dec09 |
091013 |
5.723 |
5.820 |
5.412 |
5.475 |
-0.265 |
40,862 |
83,836 |
+6,215 |
Jan10 |
091013 |
6.082 |
6.157 |
5.756 |
5.818 |
-0.252 |
35,863 |
104,572 |
+5,151 |
Feb10 |
091013 |
6.125 |
6.189 |
5.815 |
5.877 |
-0.239 |
6,317 |
33,981 |
+618 |
Mar10 |
091013 |
6.120 |
6.122 |
5.780 |
5.834 |
-0.212 |
9,281 |
55,649 |
+756 |
Apr10 |
091013 |
6.028 |
6.085 |
5.750 |
5.803 |
-0.186 |
7,936 |
42,956 |
-208 |
May10 |
091013 |
5.928 |
5.928 |
5.788 |
5.846 |
-0.173 |
1,207 |
24,468 |
+464 |
Jun10 |
091013 |
6.085 |
6.174 |
5.880 |
5.923 |
-0.166 |
511 |
14,762 |
-39 |
Jul10 |
091013 |
6.165 |
6.165 |
5.963 |
6.010 |
-0.158 |
421 |
12,089 |
+29 |
Aug10 |
091013 |
6.220 |
6.232 |
6.042 |
6.085 |
-0.155 |
422 |
11,890 |
+140 |
Sep10 |
091013 |
6.275 |
6.275 |
6.090 |
6.143 |
-0.153 |
497 |
11,834 |
+243 |
Oct10 |
091013 |
6.440 |
6.440 |
6.250 |
6.293 |
-0.148 |
949 |
28,140 |
+295 |
Nov10 |
091013 |
6.790 |
6.790 |
6.610 |
6.653 |
-0.135 |
81 |
7,151 |
-56 |
Dec10 |
091013 |
7.105 |
7.105 |
6.932 |
6.998 |
-0.128 |
98 |
18,742 |
+24 |
Jan11 |
091013 |
7.436 |
7.440 |
7.172 |
7.228 |
-0.126 |
302 |
10,070 |
+72 |
Feb11 |
091013 |
7.320 |
7.320 |
7.175 |
7.213 |
-0.121 |
8 |
5,854 |
+3 |
Total Volume and Open Interest |
198,772 |
716,004 |
+421 |
Brent Crude Oil(ICE) |
Nov09 |
091013 |
71.13 |
72.83 |
70.84 |
72.40 |
+1.04 |
105,918 |
71,781 |
-14,634 |
Dec09 |
091013 |
71.82 |
73.46 |
71.53 |
72.99 |
+0.95 |
123,682 |
230,125 |
+2,260 |
Jan10 |
091013 |
72.27 |
74.20 |
72.27 |
73.73 |
+0.96 |
36,182 |
88,003 |
+2,493 |
Feb10 |
091013 |
73.19 |
74.90 |
73.19 |
74.44 |
+0.96 |
9,734 |
38,477 |
+467 |
Mar10 |
091013 |
73.85 |
75.56 |
73.85 |
75.12 |
+0.96 |
3,735 |
16,421 |
-521 |
Apr10 |
091013 |
74.54 |
76.21 |
74.54 |
75.76 |
+0.95 |
2,202 |
15,802 |
+272 |
May10 |
091013 |
75.20 |
76.85 |
75.20 |
76.40 |
+0.94 |
1,563 |
13,669 |
+107 |
Jun10 |
091013 |
75.77 |
77.42 |
75.77 |
76.99 |
+0.93 |
4,299 |
52,693 |
-441 |
Jul10 |
091013 |
76.28 |
77.68 |
76.28 |
77.51 |
+0.91 |
781 |
10,982 |
+83 |
Aug10 |
091013 |
77.98 |
77.98 |
77.98 |
77.98 |
+0.91 |
360 |
7,703 |
+20 |
Sep10 |
091013 |
78.40 |
78.44 |
78.40 |
78.44 |
+0.91 |
392 |
4,354 |
-84 |
Oct10 |
091013 |
78.88 |
78.88 |
78.88 |
78.88 |
+0.91 |
280 |
7,494 |
-12 |
Nov10 |
091013 |
79.26 |
79.26 |
79.26 |
79.26 |
+0.92 |
316 |
6,210 |
+27 |
Dec10 |
091013 |
78.68 |
80.00 |
78.63 |
79.61 |
+0.92 |
9,391 |
75,862 |
-1,435 |
Total Volume and Open Interest |
302,469 |
733,943 |
-11,034 |
Gas Oil(ICE) |
Nov09 |
091013 |
591.25 |
604.00 |
590.00 |
597.00 |
+4.00 |
68,633 |
94,358 |
-12,203 |
Dec09 |
091013 |
599.00 |
611.75 |
598.00 |
604.50 |
+3.50 |
44,742 |
111,550 |
+12,805 |
Jan10 |
091013 |
608.50 |
619.75 |
608.50 |
612.75 |
+3.00 |
10,459 |
61,802 |
+3,231 |
Feb10 |
091013 |
619.75 |
625.50 |
619.25 |
619.75 |
+2.75 |
2,657 |
27,915 |
+309 |
Mar10 |
091013 |
626.25 |
631.75 |
623.00 |
626.00 |
+2.50 |
1,176 |
30,263 |
+212 |
Apr10 |
091013 |
632.75 |
638.00 |
631.50 |
632.50 |
+2.75 |
421 |
16,666 |
+158 |
May10 |
091013 |
640.50 |
644.00 |
638.50 |
638.50 |
+2.75 |
529 |
16,034 |
+222 |
Jun10 |
091013 |
643.00 |
650.50 |
643.00 |
644.25 |
+3.00 |
1,377 |
42,436 |
+565 |
Jul10 |
091013 |
653.25 |
653.25 |
652.00 |
652.00 |
+3.00 |
199 |
13,051 |
+157 |
Aug10 |
091013 |
663.75 |
663.75 |
659.75 |
659.75 |
+3.25 |
217 |
12,188 |
+106 |
Total Volume and Open Interest |
131,877 |
546,009 |
-4,499 |
Ethanol(CBOT) |
Oct09 |
091005 |
1.890 |
1.897 |
1.890 |
1.894 |
+0.018 |
13 |
181 |
+4 |
Nov09 |
091013 |
1.885 |
1.890 |
1.876 |
1.888 |
-0.012 |
25 |
496 |
-9 |
Dec09 |
091013 |
1.835 |
1.845 |
1.820 |
1.838 |
-0.005 |
42 |
684 |
+12 |
Jan10 |
091013 |
1.820 |
1.825 |
1.820 |
1.821 |
-0.004 |
38 |
997 |
+27 |
Feb10 |
091013 |
1.786 |
1.795 |
1.786 |
1.795 |
unch |
8 |
321 |
+4 |
Mar10 |
091013 |
1.780 |
1.790 |
1.780 |
1.785 |
+0.008 |
11 |
272 |
+7 |
Apr10 |
091013 |
1.780 |
1.780 |
1.780 |
1.780 |
+0.005 |
13 |
434 |
+0 |
May10 |
091013 |
1.775 |
1.785 |
1.775 |
1.780 |
+0.025 |
8 |
204 |
+5 |
Total Volume and Open Interest |
196 |
5,106 |
+67 |
WTI Crude Oil(ICE) |
Nov09 |
091013 |
73.04 |
74.56 |
72.82 |
74.15 |
+0.88 |
72,108 |
65,719 |
-8,642 |
Dec09 |
091013 |
73.49 |
75.07 |
73.30 |
74.71 |
+0.97 |
69,286 |
112,708 |
+3,779 |
Jan10 |
091013 |
74.30 |
75.54 |
74.19 |
75.29 |
+1.01 |
20,565 |
37,647 |
+4,258 |
Feb10 |
091013 |
75.88 |
75.90 |
74.84 |
75.89 |
+1.05 |
5,339 |
18,598 |
+862 |
Mar10 |
091013 |
76.37 |
76.39 |
75.33 |
76.38 |
+1.06 |
2,541 |
13,209 |
+337 |
Apr10 |
091013 |
76.82 |
76.82 |
75.79 |
76.82 |
+1.05 |
2,684 |
8,063 |
-927 |
May10 |
091013 |
77.27 |
77.27 |
76.26 |
77.26 |
+1.02 |
2,066 |
6,338 |
-66 |
Jun10 |
091013 |
77.41 |
77.71 |
76.66 |
77.71 |
+1.00 |
3,869 |
25,264 |
+1,175 |
Jul10 |
091013 |
77.78 |
78.07 |
77.15 |
78.07 |
+0.97 |
1,172 |
24,508 |
+70 |
Aug10 |
091013 |
78.38 |
78.38 |
78.38 |
78.38 |
+0.95 |
567 |
6,756 |
+54 |
Sep10 |
091013 |
78.73 |
78.73 |
78.73 |
78.73 |
+0.96 |
423 |
9,034 |
-60 |
Oct10 |
091013 |
79.10 |
79.10 |
79.10 |
79.10 |
+0.97 |
275 |
5,158 |
-7 |
Nov10 |
091013 |
79.48 |
79.48 |
79.48 |
79.48 |
+0.96 |
344 |
6,432 |
-27 |
Dec10 |
091013 |
79.51 |
80.13 |
78.87 |
79.86 |
+0.95 |
5,981 |
59,460 |
-615 |
Jan11 |
091013 |
80.09 |
80.09 |
80.09 |
80.09 |
+0.94 |
35 |
10,939 |
+0 |
Feb11 |
091013 |
80.31 |
80.31 |
80.31 |
80.31 |
+0.92 |
0 |
3,368 |
+0 |
Total Volume and Open Interest |
189,849 |
488,598 |
+292 |
US Dollar Index(ICE) |
Dec09 |
091013 |
76.270 |
76.470 |
75.920 |
76.165 |
-0.125 |
4,488 |
31,856 |
-387 |
Mar10 |
091013 |
76.385 |
76.460 |
76.290 |
76.430 |
-0.125 |
8 |
2,083 |
+3 |
Jun10 |
091013 |
76.730 |
76.730 |
76.730 |
76.730 |
-0.145 |
0 |
3 |
+0 |
Total Volume and Open Interest |
4,496 |
33,942 |
-384 |
Australian Dollar(CME) |
Dec09 |
091013 |
90.19 |
90.77 |
89.81 |
89.95 |
-0.19 |
36,970 |
113,344 |
+760 |
Mar10 |
091013 |
89.33 |
89.88 |
88.99 |
89.10 |
-0.19 |
33 |
889 |
+16 |
Jun10 |
091013 |
88.17 |
88.36 |
88.17 |
88.17 |
-0.19 |
|
|
|
Total Volume and Open Interest |
37,003 |
114,248 |
+776 |
British Pound(CME) |
Dec09 |
091013 |
157.99 |
159.24 |
157.02 |
158.88 |
+1.00 |
66,966 |
116,122 |
+3,698 |
Mar10 |
091013 |
158.08 |
159.20 |
157.08 |
158.85 |
+1.00 |
36 |
198 |
+11 |
Jun10 |
091013 |
158.82 |
158.94 |
157.26 |
158.82 |
+0.99 |
0 |
116 |
+0 |
Total Volume and Open Interest |
67,002 |
116,456 |
+3,709 |
Canadian Dollar(CME) |
Dec09 |
091013 |
96.66 |
97.41 |
96.39 |
96.57 |
-0.10 |
35,186 |
99,089 |
+3,198 |
Mar10 |
091013 |
96.85 |
97.30 |
96.38 |
96.54 |
-0.10 |
73 |
1,483 |
+63 |
Jun10 |
091013 |
96.99 |
97.29 |
96.36 |
96.49 |
-0.11 |
12 |
351 |
+12 |
Sep10 |
091013 |
97.00 |
97.00 |
96.33 |
96.38 |
-0.11 |
0 |
380 |
+0 |
Total Volume and Open Interest |
35,271 |
101,403 |
+3,273 |
Japanese Yen(CME) |
Dec09 |
091013 |
111.40 |
111.86 |
110.92 |
111.40 |
unch |
64,878 |
119,728 |
-2,012 |
Mar10 |
091013 |
111.48 |
111.92 |
111.03 |
111.49 |
+0.01 |
21 |
141 |
+5 |
Jun10 |
091013 |
111.63 |
111.84 |
111.34 |
111.63 |
-0.01 |
0 |
10 |
+0 |
Total Volume and Open Interest |
64,899 |
119,900 |
-2,007 |
Swiss Franc(CME) |
Dec09 |
091013 |
97.44 |
98.14 |
97.33 |
97.72 |
+0.19 |
38,077 |
51,002 |
+3,823 |
Mar10 |
091013 |
97.79 |
98.17 |
97.46 |
97.80 |
+0.19 |
0 |
99 |
+0 |
Jun10 |
091013 |
97.92 |
98.12 |
97.74 |
97.92 |
+0.18 |
0 |
5 |
+0 |
Total Volume and Open Interest |
38,077 |
51,107 |
+3,823 |
EuroFX(CME) |
Dec09 |
091013 |
147.73 |
148.74 |
147.58 |
148.20 |
+0.33 |
122,454 |
163,673 |
-461 |
Mar10 |
091013 |
147.81 |
148.64 |
147.54 |
148.11 |
+0.32 |
231 |
966 |
-36 |
Jun10 |
091013 |
148.03 |
148.42 |
147.68 |
148.03 |
+0.31 |
2 |
127 |
+2 |
Total Volume and Open Interest |
122,687 |
164,772 |
-495 |
Mexican Peso(CME) |
Oct09 |
091013 |
757.5 |
757.5 |
753.2 |
757.5 |
+4.2 |
|
|
|
Nov09 |
091013 |
754.5 |
754.5 |
750.2 |
754.5 |
+4.2 |
|
|
|
Total Volume and Open Interest |
9,013 |
58,464 |
-1,077 |
Brazilian Real(CME) |
Nov09 |
091013 |
576.90 |
576.90 |
576.90 |
576.90 |
+5.20 |
|
|
|
Dec09 |
091013 |
575.80 |
575.80 |
573.00 |
573.00 |
+2.45 |
2 |
2,867 |
-1 |
Jan10 |
091013 |
570.50 |
570.50 |
570.50 |
570.50 |
+5.20 |
|
|
|
Feb10 |
091013 |
566.80 |
566.80 |
566.80 |
566.80 |
+4.45 |
|
|
|
Total Volume and Open Interest |
2 |
2,868 |
-1 |
30-Year T-Bonds(CBOT) |
Dec09 |
091013 |
120~060 |
121~040 |
120~030 |
120~290 |
+0~250 |
39,708 |
735,929 |
-5,827 |
Mar10 |
091013 |
119~200 |
120~140 |
119~200 |
120~090 |
+0~260 |
187 |
2,127 |
+93 |
Jun10 |
091013 |
119~000 |
119~000 |
119~000 |
119~000 |
+0~260 |
0 |
4 |
+0 |
Total Volume and Open Interest |
39,895 |
738,060 |
-5,734 |
10-Year T-Notes(CBOT) |
Dec09 |
091013 |
118~190 |
119~010 |
118~155 |
118~290 |
+0~115 |
138,543 |
1,210,222 |
-834 |
Mar10 |
091013 |
117~045 |
117~210 |
117~045 |
117~180 |
+0~115 |
155 |
14,083 |
+103 |
Jun10 |
091013 |
116~070 |
116~070 |
116~070 |
116~070 |
+0~115 |
|
|
|
Total Volume and Open Interest |
138,698 |
1,224,305 |
-731 |
5-Year T-Notes(CBOT) |
Dec09 |
091013 |
116~025 |
116~066 |
116~015 |
116~058 |
+0~035 |
54,597 |
764,396 |
+3,536 |
Mar10 |
091013 |
115~013 |
115~013 |
115~013 |
115~013 |
+0~035 |
0 |
116 |
+0 |
Jun10 |
091013 |
113~096 |
113~096 |
113~096 |
113~096 |
+0~035 |
|
|
|
Total Volume and Open Interest |
54,597 |
764,512 |
+3,536 |
2 Year T-Notes(CBOT) |
Dec09 |
091013 |
108~077 |
108~090 |
108~073 |
108~088 |
+0~011 |
38,565 |
880,494 |
+4,418 |
Mar10 |
091013 |
108~010 |
108~010 |
108~010 |
108~010 |
+0~017 |
7 |
12,583 |
+0 |
Jun10 |
091013 |
107~060 |
107~060 |
107~060 |
107~060 |
+0~023 |
|
|
|
Total Volume and Open Interest |
38,572 |
893,077 |
+4,418 |
Eurodollars(CME) |
Dec09 |
091013 |
99.630 |
99.650 |
99.625 |
99.640 |
+0.020 |
33,517 |
973,072 |
+1,619 |
Mar10 |
091013 |
99.385 |
99.430 |
99.380 |
99.425 |
+0.045 |
48,777 |
981,769 |
+1,869 |
Jun10 |
091013 |
99.050 |
99.130 |
99.040 |
99.120 |
+0.075 |
66,717 |
867,708 |
-3,899 |
Sep10 |
091013 |
98.670 |
98.765 |
98.650 |
98.755 |
+0.090 |
47,290 |
691,676 |
-7,475 |
Dec10 |
091013 |
98.275 |
98.380 |
98.255 |
98.375 |
+0.100 |
53,141 |
865,213 |
+898 |
Mar11 |
091013 |
97.925 |
98.045 |
97.910 |
98.035 |
+0.110 |
45,428 |
526,983 |
-7,158 |
Jun11 |
091013 |
97.595 |
97.715 |
97.580 |
97.705 |
+0.110 |
22,347 |
481,912 |
-2,182 |
Sep11 |
091013 |
97.315 |
97.420 |
97.285 |
97.405 |
+0.105 |
15,553 |
314,618 |
-1,280 |
Dec11 |
091013 |
97.005 |
97.130 |
97.005 |
97.110 |
+0.095 |
8,359 |
221,355 |
+1,724 |
Mar12 |
091013 |
96.805 |
96.895 |
96.775 |
96.870 |
+0.085 |
4,724 |
170,389 |
-731 |
Jun12 |
091013 |
96.570 |
96.670 |
96.560 |
96.645 |
+0.075 |
3,263 |
140,754 |
+176 |
Sep12 |
091013 |
96.395 |
96.490 |
96.385 |
96.465 |
+0.070 |
2,178 |
95,951 |
-335 |
Dec12 |
091013 |
96.240 |
96.315 |
96.220 |
96.290 |
+0.060 |
703 |
53,486 |
-52 |
Mar13 |
091013 |
96.120 |
96.205 |
96.115 |
96.175 |
+0.055 |
523 |
55,194 |
-87 |
Jun13 |
091013 |
96.010 |
96.090 |
96.010 |
96.060 |
+0.045 |
446 |
38,357 |
+6 |
Sep13 |
091013 |
95.910 |
95.985 |
95.910 |
95.955 |
+0.040 |
326 |
46,432 |
-30 |
Dec13 |
091013 |
95.805 |
95.865 |
95.790 |
95.835 |
+0.035 |
442 |
27,301 |
-68 |
Mar14 |
091013 |
95.735 |
95.790 |
95.705 |
95.760 |
+0.030 |
143 |
26,315 |
-4 |
Total Volume and Open Interest |
355,809 |
6,850,041 |
-18,248 |
30 Day Federal Funds(CBOT) |
Oct09 |
091013 |
99.868 |
99.870 |
99.868 |
99.868 |
unch |
202 |
46,154 |
-99 |
Nov09 |
091013 |
99.850 |
99.855 |
99.845 |
99.850 |
+0.005 |
315 |
62,727 |
-139 |
Dec09 |
091013 |
99.840 |
99.845 |
99.835 |
99.840 |
+0.005 |
374 |
61,550 |
-180 |
Jan10 |
091013 |
99.805 |
99.815 |
99.800 |
99.810 |
+0.010 |
709 |
60,542 |
-211 |
Feb10 |
091013 |
99.735 |
99.755 |
99.735 |
99.745 |
+0.015 |
1,478 |
65,485 |
-491 |
Mar10 |
091013 |
99.690 |
99.715 |
99.685 |
99.705 |
+0.020 |
2,122 |
36,753 |
-564 |
Total Volume and Open Interest |
8,202 |
443,464 |
-1,195 |
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 |
091013 |
99.520 |
99.520 |
99.510 |
99.510 |
unch |
0 |
2,101 |
+0 |
Mar10 |
091013 |
99.550 |
99.565 |
99.550 |
99.550 |
-0.025 |
0 |
814 |
+0 |
Jun10 |
091013 |
99.565 |
99.565 |
99.565 |
99.565 |
-0.005 |
|
|
|
Sep10 |
091013 |
99.550 |
99.550 |
99.550 |
99.550 |
-0.005 |
|
|
|
Dec10 |
091013 |
99.490 |
99.490 |
99.490 |
99.490 |
-0.005 |
|
|
|
Mar11 |
091013 |
99.405 |
99.405 |
99.405 |
99.405 |
-0.005 |
|
|
|
Jun11 |
091013 |
99.345 |
99.345 |
99.345 |
99.345 |
-0.005 |
|
|
|
Sep11 |
091013 |
99.345 |
99.345 |
99.345 |
99.345 |
-0.005 |
|
|
|
Dec11 |
091013 |
99.145 |
99.145 |
99.145 |
99.145 |
+0.020 |
|
|
|
Mar12 |
091013 |
99.110 |
99.110 |
99.110 |
99.110 |
+0.020 |
|
|
|
Total Volume and Open Interest |
0 |
2,915 |
+0 |
3-Mth Euro-Yen(SGX) |
Dec09 |
091013 |
99.50 |
99.51 |
99.50 |
99.51 |
+0.02 |
100 |
3,415 |
+0 |
Mar10 |
091013 |
99.55 |
99.55 |
99.54 |
99.54 |
+0.02 |
0 |
4,068 |
+0 |
Jun10 |
091013 |
99.56 |
99.56 |
99.56 |
99.56 |
+0.02 |
0 |
2,019 |
+0 |
Sep10 |
091013 |
99.56 |
99.56 |
99.54 |
99.54 |
+0.02 |
0 |
1,574 |
+0 |
Dec10 |
091013 |
99.49 |
99.49 |
99.49 |
99.49 |
+0.02 |
0 |
703 |
+0 |
Mar11 |
091013 |
99.40 |
99.40 |
99.40 |
99.40 |
+0.02 |
0 |
562 |
+0 |
Jun11 |
091013 |
99.34 |
99.34 |
99.34 |
99.34 |
+0.02 |
0 |
52 |
+0 |
Sep11 |
091013 |
99.34 |
99.34 |
99.34 |
99.34 |
+0.02 |
0 |
51 |
+0 |
Total Volume and Open Interest |
100 |
13,916 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec09 |
091013 |
138.94 |
139.21 |
138.93 |
139.17 |
+0.03 |
3,098 |
16,706 |
-1,170 |
Mar10 |
091013 |
138.94 |
138.94 |
138.94 |
138.94 |
+0.03 |
|
|
|
Jun10 |
091013 |
138.94 |
138.94 |
138.94 |
138.94 |
+0.03 |
|
|
|
Total Volume and Open Interest |
3,098 |
16,706 |
-1,170 |
Euro-Bund(EUREX) |
Dec09 |
091013 |
122.26 |
122.60 |
122.19 |
122.55 |
+0.25 |
568,832 |
1,041,094 |
-7,406 |
Mar10 |
091013 |
122.10 |
122.34 |
122.10 |
122.34 |
+0.26 |
383 |
5,648 |
+373 |
Jun10 |
091013 |
121.95 |
121.95 |
121.95 |
121.95 |
+0.25 |
0 |
1 |
+0 |
Total Volume and Open Interest |
569,215 |
1,046,743 |
-7,033 |
Euro-Bobl(EUREX) |
Dec09 |
091013 |
115.62 |
115.90 |
115.55 |
115.88 |
+0.23 |
294,417 |
671,568 |
-6,271 |
Mar10 |
091013 |
115.68 |
115.74 |
115.68 |
115.74 |
+0.24 |
1 |
1,134 |
+0 |
Jun10 |
091013 |
115.18 |
115.18 |
115.18 |
115.18 |
+0.23 |
|
|
|
Total Volume and Open Interest |
294,418 |
672,702 |
-6,271 |
3-Mth Euribor(EUREX) |
Dec09 |
091013 |
99.165 |
99.180 |
99.165 |
99.175 |
+0.015 |
228 |
12,559 |
-122 |
Mar10 |
091013 |
98.970 |
98.990 |
98.970 |
98.990 |
+0.015 |
774 |
5,494 |
-290 |
Jun10 |
091013 |
98.715 |
98.725 |
98.715 |
98.725 |
+0.035 |
112 |
5,188 |
-70 |
Total Volume and Open Interest |
1,399 |
27,091 |
-409 |
Long Gilt(LIFFE) |
Dec09 |
091013 |
120~13 |
120~23 |
120~05 |
120~13 |
-0~04 |
74,578 |
257,499 |
+4,323 |
Mar10 |
091013 |
118~26 |
118~26 |
118~26 |
118~26 |
-0~04 |
0 |
20 |
+0 |
Total Volume and Open Interest |
74,578 |
257,519 |
+4,323 |
3-Mth Short Sterling(LIFFE) |
Dec09 |
091013 |
99.39 |
99.42 |
99.39 |
99.40 |
-0.01 |
38,323 |
335,057 |
-12,310 |
Mar10 |
091013 |
99.15 |
99.20 |
99.13 |
99.18 |
+0.02 |
28,584 |
354,473 |
+1,465 |
Jun10 |
091013 |
98.73 |
98.80 |
98.71 |
98.78 |
+0.04 |
43,766 |
351,027 |
+2,434 |
Sep10 |
091013 |
98.27 |
98.35 |
98.24 |
98.32 |
+0.04 |
32,467 |
288,798 |
+723 |
Dec10 |
091013 |
97.82 |
97.88 |
97.78 |
97.86 |
+0.05 |
29,915 |
295,010 |
-1,509 |
Mar11 |
091013 |
97.42 |
97.48 |
97.38 |
97.45 |
+0.04 |
16,920 |
215,528 |
-2,094 |
Total Volume and Open Interest |
229,009 |
2,324,920 |
-7,401 |
3-Mth Euribor(LIFFE) |
Dec09 |
091013 |
99.155 |
99.185 |
99.150 |
99.175 |
+0.015 |
92,241 |
589,864 |
+5,716 |
Mar10 |
091013 |
98.970 |
99.000 |
98.955 |
98.990 |
+0.015 |
76,821 |
534,031 |
-3,659 |
Jun10 |
091013 |
98.685 |
98.730 |
98.665 |
98.725 |
+0.035 |
92,896 |
502,809 |
+2,451 |
Total Volume and Open Interest |
616,294 |
3,100,227 |
-20,365 |
3-Mth Aus T-Bills(SFE) |
Dec09 |
091013 |
95.81 |
95.87 |
95.80 |
95.84 |
+0.02 |
14,294 |
311,838 |
+3,965 |
Mar10 |
091013 |
95.20 |
95.26 |
95.19 |
95.25 |
+0.05 |
10,632 |
197,891 |
+3,193 |
Jun10 |
091013 |
94.84 |
94.89 |
94.83 |
94.87 |
+0.03 |
5,513 |
109,194 |
+427 |
Sep10 |
091013 |
94.59 |
94.63 |
94.57 |
94.61 |
+0.02 |
2,195 |
74,903 |
-539 |
Dec10 |
091013 |
94.37 |
94.40 |
94.36 |
94.38 |
+0.03 |
1,513 |
44,625 |
-619 |
Mar11 |
091013 |
94.21 |
94.22 |
94.20 |
94.21 |
+0.03 |
1,095 |
24,394 |
+26 |
Jun11 |
091013 |
94.10 |
94.12 |
94.07 |
94.12 |
+0.04 |
349 |
17,479 |
+79 |
Sep11 |
091013 |
94.03 |
94.07 |
93.99 |
94.07 |
+0.06 |
345 |
9,504 |
+92 |
Dec11 |
091013 |
93.95 |
94.03 |
93.90 |
94.03 |
+0.04 |
30 |
4,048 |
+30 |
Mar12 |
091013 |
93.93 |
93.93 |
93.93 |
93.93 |
-0.01 |
0 |
1,762 |
+0 |
Total Volume and Open Interest |
35,966 |
796,232 |
+6,654 |
10-Year Aus T-Bonds(SFE) |
Dec09 |
091013 |
94.59 |
94.64 |
94.57 |
94.62 |
+0.03 |
14,941 |
343,533 |
+1,151 |
Mar10 |
091013 |
94.62 |
94.62 |
94.62 |
94.62 |
+0.03 |
|
|
|
Total Volume and Open Interest |
14,941 |
343,533 |
+1,151 |
3-Year Aus T-Bonds(SFE) |
Dec09 |
091013 |
94.84 |
94.90 |
94.83 |
94.89 |
+0.05 |
68,357 |
457,463 |
-20,033 |
Mar10 |
091013 |
94.89 |
94.89 |
94.89 |
94.89 |
+0.05 |
|
|
|
Total Volume and Open Interest |
68,357 |
457,463 |
-20,033 |
Gold(CMX) |
Oct09 |
091013 |
1064.0 |
1068.4 |
1056.5 |
1064.2 |
+7.5 |
209 |
252 |
-45 |
Dec09 |
091013 |
1055.0 |
1069.7 |
1052.2 |
1065.0 |
+7.5 |
74,330 |
360,796 |
-5,034 |
Feb10 |
091013 |
1057.5 |
1070.5 |
1053.5 |
1066.3 |
+7.5 |
3,444 |
34,678 |
+1,253 |
Apr10 |
091013 |
1059.3 |
1071.4 |
1055.0 |
1067.5 |
+7.5 |
793 |
26,690 |
-18 |
Jun10 |
091013 |
1060.3 |
1072.3 |
1060.3 |
1068.7 |
+7.4 |
468 |
13,504 |
-131 |
Aug10 |
091013 |
1059.0 |
1073.0 |
1059.0 |
1070.3 |
+7.3 |
117 |
7,883 |
+50 |
Oct10 |
091013 |
1072.3 |
1072.3 |
1072.3 |
1072.3 |
+7.3 |
35 |
4,458 |
+29 |
Dec10 |
091013 |
1064.9 |
1077.7 |
1063.8 |
1074.6 |
+7.1 |
757 |
14,080 |
-108 |
Feb11 |
091013 |
1077.4 |
1077.4 |
1077.4 |
1077.4 |
+7.0 |
0 |
2,244 |
+0 |
Apr11 |
091013 |
1075.8 |
1080.4 |
1075.7 |
1080.4 |
+6.8 |
0 |
1,360 |
+0 |
Jun11 |
091013 |
1083.8 |
1083.8 |
1083.8 |
1083.8 |
+6.6 |
8 |
9,107 |
+5 |
Aug11 |
091013 |
1087.6 |
1087.6 |
1087.6 |
1087.6 |
+6.5 |
0 |
250 |
+0 |
Total Volume and Open Interest |
80,303 |
498,551 |
-3,962 |
Silver(CMX) |
Dec09 |
091013 |
1776.0 |
1807.5 |
1756.5 |
1784.0 |
+2.0 |
16,728 |
97,227 |
-348 |
Mar10 |
091013 |
1777.5 |
1801.5 |
1760.0 |
1787.3 |
+1.9 |
329 |
16,564 |
+201 |
May10 |
091013 |
1783.5 |
1789.2 |
1783.5 |
1789.2 |
+1.7 |
93 |
3,091 |
+27 |
Jul10 |
091013 |
1807.5 |
1808.0 |
1790.0 |
1791.0 |
+1.6 |
31 |
3,592 |
+2 |
Sep10 |
091013 |
1792.9 |
1792.9 |
1792.9 |
1792.9 |
+1.5 |
20 |
2,451 |
-20 |
Dec10 |
091013 |
1813.5 |
1815.5 |
1782.0 |
1796.4 |
+1.4 |
54 |
3,014 |
-19 |
Mar11 |
091013 |
1801.2 |
1801.2 |
1801.2 |
1801.2 |
+0.9 |
0 |
37 |
+0 |
Total Volume and Open Interest |
17,280 |
133,797 |
-147 |
Platinum(NYMEX) |
Oct09 |
091013 |
1357.8 |
1357.8 |
1352.8 |
1352.8 |
+13.4 |
15 |
78 |
-10 |
Jan10 |
091013 |
1346.4 |
1370.0 |
1343.0 |
1360.7 |
+13.4 |
1,020 |
30,186 |
-93 |
Apr10 |
091013 |
1373.5 |
1373.5 |
1361.9 |
1365.8 |
+13.3 |
20 |
397 |
+19 |
Total Volume and Open Interest |
1,055 |
30,661 |
-84 |
Palladium(NYMEX) |
Dec09 |
091013 |
328.60 |
337.90 |
327.50 |
329.80 |
unch |
1,063 |
21,594 |
+75 |
Mar10 |
091013 |
333.80 |
336.00 |
330.70 |
330.70 |
-0.15 |
162 |
457 |
+106 |
Jun10 |
091013 |
332.05 |
332.20 |
332.05 |
332.20 |
-0.10 |
0 |
5 |
+0 |
Total Volume and Open Interest |
1,225 |
22,056 |
+181 |
Copper(CMX) |
Dec09 |
091013 |
284.50 |
288.55 |
275.60 |
279.45 |
-6.25 |
10,752 |
86,608 |
+693 |
Mar10 |
091013 |
285.90 |
289.60 |
277.35 |
280.90 |
-6.05 |
1,491 |
17,958 |
+658 |
May10 |
091013 |
282.25 |
282.25 |
278.00 |
281.10 |
-6.00 |
139 |
3,243 |
+47 |
Jul10 |
091013 |
282.40 |
282.40 |
280.25 |
281.00 |
-6.00 |
58 |
2,613 |
+18 |
Sep10 |
091013 |
281.15 |
281.25 |
279.25 |
280.60 |
-6.00 |
20 |
1,512 |
+14 |
Total Volume and Open Interest |
12,908 |
122,198 |
+1,372 |
DJIA Index(CBOT) |
Dec09 |
091013 |
9825 |
9843 |
9755 |
9809 |
-10 |
403 |
12,615 |
+133 |
Mar10 |
091013 |
9734 |
9770 |
9734 |
9751 |
-10 |
26 |
843 |
-12 |
Jun10 |
091013 |
9693 |
9703 |
9693 |
9693 |
-10 |
|
|
|
Sep10 |
091013 |
9639 |
9649 |
9639 |
9639 |
-10 |
|
|
|
Total Volume and Open Interest |
429 |
13,458 |
+121 |
E-mini DJIA Index(CBOT) |
Dec09 |
091013 |
9819 |
9848 |
9759 |
9809 |
-10 |
84,381 |
64,220 |
-2,928 |
Mar10 |
091013 |
9759 |
9786 |
9720 |
9751 |
-10 |
45 |
238 |
+13 |
Jun10 |
091013 |
9693 |
9693 |
9693 |
9693 |
-10 |
0 |
3 |
+0 |
Sep10 |
091013 |
9639 |
9639 |
9639 |
9639 |
-10 |
|
|
|
Total Volume and Open Interest |
84,426 |
64,461 |
-2,915 |
S & P 500(CME) |
Dec09 |
091013 |
1071.00 |
1074.20 |
1063.10 |
1068.80 |
-2.70 |
11,670 |
379,821 |
+1,731 |
Mar10 |
091013 |
1062.80 |
1065.90 |
1058.90 |
1064.20 |
-2.70 |
5 |
4,315 |
-3 |
Jun10 |
091013 |
1060.10 |
1063.00 |
1055.00 |
1060.10 |
-2.90 |
0 |
179 |
+0 |
Sep10 |
091013 |
1057.10 |
1060.00 |
1052.00 |
1057.10 |
-2.90 |
|
|
|
Total Volume and Open Interest |
11,675 |
384,320 |
+1,728 |
S & P 500 E-Mini(Globex) |
Dec09 |
091013 |
1071.00 |
1074.25 |
1063.00 |
1068.75 |
-2.75 |
1,060,806 |
2,319,235 |
+951 |
Mar10 |
091013 |
1064.75 |
1069.50 |
1058.75 |
1064.25 |
-2.75 |
951 |
5,696 |
+426 |
Total Volume and Open Interest |
1,061,757 |
2,324,952 |
+1,377 |
NASDAQ 100(CME) |
Dec09 |
091013 |
1727.30 |
1736.00 |
1720.00 |
1726.80 |
-1.00 |
1,003 |
19,711 |
+11 |
Mar10 |
091013 |
1724.80 |
1724.80 |
1724.80 |
1724.80 |
-1.00 |
0 |
5 |
+0 |
Jun10 |
091013 |
1723.80 |
1723.80 |
1723.80 |
1723.80 |
-1.00 |
|
|
|
Total Volume and Open Interest |
1,003 |
19,716 |
+11 |
NASDAQ 100 E-Mini(Globex) |
Dec09 |
091013 |
1728.00 |
1735.80 |
1720.30 |
1726.80 |
-1.00 |
178,737 |
312,428 |
-6,564 |
Mar10 |
091013 |
1725.00 |
1733.00 |
1719.00 |
1724.80 |
-1.00 |
61 |
289 |
+4 |
Total Volume and Open Interest |
178,798 |
312,718 |
-6,560 |
S & P Midcap 400(CME) |
Dec09 |
091013 |
699.50 |
701.00 |
695.00 |
696.70 |
-3.30 |
21 |
2,487 |
-24 |
Mar10 |
091013 |
694.60 |
694.90 |
694.60 |
694.60 |
-3.30 |
|
|
|
Jun10 |
091013 |
692.60 |
692.90 |
692.60 |
692.60 |
-3.30 |
|
|
|
Total Volume and Open Interest |
21 |
2,487 |
-24 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec09 |
091013 |
10105 |
10135 |
10030 |
10075 |
-30 |
4,404 |
30,388 |
+408 |
Mar10 |
091013 |
10100 |
10130 |
10100 |
10100 |
-30 |
|
|
|
Total Volume and Open Interest |
4,404 |
30,388 |
+408 |
Nikkei 225(SGX) |
Dec09 |
091013 |
10090 |
10125 |
10035 |
10090 |
+100 |
101,116 |
157,724 |
+640 |
Mar10 |
091013 |
10105 |
10105 |
10105 |
10105 |
+95 |
0 |
770 |
+0 |
Jun10 |
091013 |
10125 |
10125 |
10125 |
10125 |
+100 |
0 |
321 |
+0 |
Total Volume and Open Interest |
101,266 |
160,021 |
+640 |
CAC 40(EURONEXT) |
Oct09 |
091013 |
3840.0 |
3848.0 |
3790.0 |
3801.5 |
-41.0 |
191,266 |
518,082 |
+17,781 |
Nov09 |
091013 |
3825.5 |
3833.0 |
3776.5 |
3787.0 |
-41.5 |
91,402 |
113,277 |
+63,342 |
Dec09 |
091013 |
3818.0 |
3825.0 |
3770.0 |
3780.0 |
-40.5 |
9,900 |
48,297 |
+7,962 |
Total Volume and Open Interest |
292,984 |
681,338 |
+89,225 |
Hang Seng Index(HKFE) |
Oct09 |
091013 |
21385 |
21742 |
21366 |
21433 |
+18 |
45,104 |
82,711 |
+1,875 |
Nov09 |
091013 |
21350 |
21690 |
21328 |
21380 |
+40 |
547 |
842 |
+171 |
Dec09 |
091013 |
21315 |
21650 |
21315 |
21380 |
+23 |
132 |
4,706 |
-2 |
Total Volume and Open Interest |
45,784 |
88,509 |
+2,042 |
DAX(EUREX) |
Dec09 |
091013 |
5773.0 |
5792.0 |
5697.5 |
5722.0 |
-58.0 |
113,522 |
168,457 |
+2,001 |
Mar10 |
091013 |
5780.0 |
5789.5 |
5702.0 |
5725.0 |
-58.5 |
205 |
8,307 |
+104 |
Jun10 |
091013 |
5785.0 |
5796.0 |
5733.5 |
5733.5 |
-58.5 |
43 |
1,053 |
+26 |
Total Volume and Open Interest |
113,770 |
177,817 |
+2,131 |
FT-SE 100(EURONEXT) |
Dec09 |
091013 |
5185.50 |
5192.50 |
5121.00 |
5138.50 |
-39.50 |
81,267 |
617,469 |
+940 |
Mar10 |
091013 |
5138.50 |
5144.50 |
5090.00 |
5091.00 |
-39.50 |
60 |
4,557 |
-13 |
Jun10 |
091013 |
5047.50 |
5047.50 |
5047.50 |
5047.50 |
-39.50 |
2 |
561 |
+0 |
Total Volume and Open Interest |
81,329 |
622,587 |
+927 |
SPI 200(SFE) |
Dec09 |
091013 |
4763.0 |
4808.0 |
4759.0 |
4793.0 |
+35.0 |
18,604 |
210,728 |
+1,506 |
Mar10 |
091013 |
4763.0 |
4796.0 |
4763.0 |
4786.0 |
+34.0 |
17 |
4,656 |
-18 |
Jun10 |
091013 |
4806.0 |
4806.0 |
4806.0 |
4806.0 |
+34.0 |
0 |
1,410 |
+0 |
Total Volume and Open Interest |
18,621 |
217,347 |
+1,488 |
GSCI(CME) |
Oct09 |
091013 |
483.00 |
483.50 |
476.00 |
482.10 |
+4.10 |
3,524 |
5,470 |
-3,317 |
Nov09 |
091013 |
490.00 |
490.50 |
484.00 |
489.50 |
+4.40 |
3,718 |
12,835 |
+3,286 |
Dec09 |
091013 |
496.00 |
496.00 |
490.00 |
496.00 |
+5.00 |
|
|
|
Total Volume and Open Interest |
7,242 |
18,305 |
-31 |
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. |
|
|