|
MRCI's End of Day Prices |
Daily Futures Price Listing Wed October 14, 2009 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov09 |
091014 |
993.25 |
1008.75 |
988.25 |
994.00 |
+1.00 |
126,476 |
169,719 |
-13,408 |
Jan10 |
091014 |
995.00 |
1010.75 |
991.75 |
998.00 |
+2.25 |
59,407 |
148,338 |
+13,871 |
Mar10 |
091014 |
994.00 |
1009.00 |
993.00 |
999.00 |
+3.75 |
14,589 |
48,128 |
+1,310 |
May10 |
091014 |
989.00 |
1001.00 |
987.00 |
993.50 |
+4.00 |
8,204 |
26,943 |
+509 |
Jul10 |
091014 |
986.00 |
997.75 |
983.00 |
991.00 |
+4.50 |
12,921 |
34,080 |
-1,001 |
Aug10 |
091014 |
987.50 |
987.50 |
984.00 |
987.50 |
+3.50 |
200 |
616 |
+46 |
Sep10 |
091014 |
977.00 |
978.00 |
977.00 |
978.00 |
+1.00 |
105 |
190 |
-9 |
Nov10 |
091014 |
971.25 |
983.50 |
969.00 |
976.25 |
+1.00 |
7,261 |
43,175 |
-375 |
Jan11 |
091014 |
981.25 |
987.00 |
981.25 |
982.00 |
+1.50 |
15 |
255 |
+15 |
Mar11 |
091014 |
983.25 |
983.25 |
982.00 |
983.25 |
+1.25 |
1 |
73 |
+1 |
May11 |
091014 |
982.50 |
983.25 |
982.50 |
982.50 |
-0.75 |
0 |
8 |
+0 |
Jul11 |
091014 |
982.50 |
983.25 |
982.50 |
982.50 |
-0.75 |
0 |
19 |
+0 |
Aug11 |
091014 |
980.00 |
982.00 |
980.00 |
980.00 |
-2.00 |
|
|
|
Sep11 |
091014 |
973.00 |
973.00 |
972.00 |
973.00 |
+1.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
229,225 |
472,757 |
+964 |
Soybean Meal(CBOT) |
Oct09 |
091014 |
327.30 |
338.10 |
327.30 |
336.00 |
+9.70 |
2,316 |
634 |
-1,490 |
Dec09 |
091014 |
306.00 |
311.00 |
303.20 |
305.70 |
-0.60 |
30,420 |
76,347 |
+2,366 |
Jan10 |
091014 |
301.40 |
306.80 |
300.50 |
302.70 |
-0.10 |
3,567 |
16,921 |
+235 |
Mar10 |
091014 |
299.20 |
303.10 |
297.80 |
300.00 |
+0.50 |
4,443 |
13,542 |
-301 |
May10 |
091014 |
294.20 |
298.10 |
293.70 |
295.50 |
+0.20 |
3,213 |
14,270 |
-99 |
Jul10 |
091014 |
293.50 |
296.30 |
291.50 |
294.00 |
+0.10 |
2,924 |
12,570 |
+549 |
Aug10 |
091014 |
293.00 |
295.20 |
292.00 |
293.30 |
unch |
205 |
3,027 |
+31 |
Sep10 |
091014 |
292.90 |
293.40 |
291.00 |
291.50 |
unch |
82 |
2,809 |
+4 |
Oct10 |
091014 |
290.00 |
290.00 |
287.00 |
287.30 |
+0.30 |
51 |
2,283 |
-9 |
Dec10 |
091014 |
287.00 |
288.30 |
285.90 |
287.00 |
+0.50 |
588 |
8,314 |
+236 |
Total Volume and Open Interest |
48,034 |
151,352 |
+1,530 |
Soybean Oil(CBOT) |
Oct09 |
091014 |
36.14 |
36.14 |
35.93 |
35.95 |
+0.09 |
779 |
417 |
-184 |
Dec09 |
091014 |
35.98 |
36.45 |
35.91 |
36.18 |
+0.12 |
53,004 |
115,516 |
-1,214 |
Jan10 |
091014 |
36.50 |
36.90 |
36.36 |
36.63 |
+0.12 |
21,766 |
61,571 |
+5,869 |
Mar10 |
091014 |
36.88 |
37.26 |
36.75 |
36.99 |
+0.11 |
7,780 |
21,577 |
+1,257 |
May10 |
091014 |
37.14 |
37.53 |
37.08 |
37.27 |
+0.13 |
4,107 |
10,384 |
+594 |
Jul10 |
091014 |
37.45 |
37.78 |
37.30 |
37.53 |
+0.14 |
2,468 |
11,258 |
+122 |
Aug10 |
091014 |
37.81 |
37.84 |
37.49 |
37.63 |
+0.14 |
73 |
919 |
+3 |
Sep10 |
091014 |
37.93 |
37.98 |
37.59 |
37.73 |
+0.14 |
5 |
668 |
+5 |
Oct10 |
091014 |
37.83 |
37.83 |
37.69 |
37.83 |
+0.14 |
86 |
537 |
-20 |
Dec10 |
091014 |
38.18 |
38.36 |
37.90 |
38.06 |
+0.07 |
546 |
9,762 |
-49 |
Total Volume and Open Interest |
90,614 |
232,621 |
+6,383 |
Canola(WCE) |
Nov09 |
091014 |
388.4 |
392.0 |
387.7 |
389.0 |
+0.6 |
8,313 |
47,065 |
-2,270 |
Jan10 |
091014 |
393.5 |
396.0 |
392.1 |
392.8 |
+0.5 |
5,454 |
52,555 |
+2,102 |
Mar10 |
091014 |
398.6 |
398.6 |
395.7 |
397.3 |
+0.8 |
374 |
4,499 |
+188 |
May10 |
091014 |
402.6 |
402.6 |
399.4 |
400.5 |
unch |
97 |
1,307 |
+96 |
Jul10 |
091014 |
405.0 |
405.0 |
404.0 |
404.0 |
-2.0 |
30 |
1,162 |
+3 |
Total Volume and Open Interest |
14,298 |
106,786 |
+143 |
Corn(CBOT) |
Dec09 |
091014 |
381.25 |
388.75 |
377.50 |
383.00 |
+1.25 |
151,836 |
511,506 |
+2,906 |
Mar10 |
091014 |
392.25 |
400.00 |
389.25 |
395.00 |
+1.75 |
37,235 |
173,662 |
+3,167 |
May10 |
091014 |
400.00 |
407.75 |
399.00 |
403.00 |
+1.75 |
11,529 |
39,320 |
+77 |
Jul10 |
091014 |
407.75 |
414.00 |
404.75 |
410.25 |
+2.00 |
17,813 |
61,415 |
-844 |
Sep10 |
091014 |
413.00 |
418.00 |
410.25 |
415.00 |
+1.25 |
2,399 |
15,708 |
+12 |
Dec10 |
091014 |
418.00 |
423.75 |
410.00 |
420.00 |
+0.50 |
14,882 |
88,632 |
+530 |
Mar11 |
091014 |
427.50 |
431.50 |
423.50 |
429.00 |
+0.50 |
317 |
3,830 |
+166 |
May11 |
091014 |
434.00 |
436.00 |
430.00 |
434.50 |
unch |
150 |
540 |
+108 |
Jul11 |
091014 |
440.00 |
444.00 |
435.75 |
441.00 |
+0.50 |
163 |
1,547 |
-68 |
Sep11 |
091014 |
431.50 |
431.50 |
430.50 |
431.50 |
+1.00 |
0 |
274 |
+0 |
Total Volume and Open Interest |
236,882 |
903,544 |
+5,985 |
Wheat(CBOT) |
Dec09 |
091014 |
511.50 |
529.00 |
505.00 |
513.00 |
+1.75 |
56,272 |
193,540 |
-1,111 |
Mar10 |
091014 |
528.25 |
547.00 |
523.75 |
532.00 |
+1.75 |
9,182 |
55,207 |
+317 |
May10 |
091014 |
542.00 |
560.00 |
537.00 |
544.75 |
+1.75 |
698 |
8,592 |
-12 |
Jul10 |
091014 |
553.25 |
571.00 |
548.50 |
555.75 |
+0.25 |
3,071 |
47,267 |
+547 |
Sep10 |
091014 |
570.00 |
582.00 |
565.00 |
570.50 |
+0.50 |
241 |
1,468 |
+105 |
Dec10 |
091014 |
588.75 |
605.00 |
585.00 |
594.75 |
+5.25 |
1,940 |
22,893 |
+610 |
Total Volume and Open Interest |
71,510 |
330,877 |
+527 |
Wheat(KCBT) |
Dec09 |
091014 |
523.00 |
543.00 |
517.00 |
524.00 |
-1.00 |
15,830 |
56,973 |
+492 |
Mar10 |
091014 |
536.75 |
558.00 |
532.75 |
539.25 |
-1.75 |
3,835 |
25,263 |
+774 |
May10 |
091014 |
550.00 |
569.50 |
545.25 |
550.75 |
-1.75 |
631 |
5,177 |
+21 |
Jul10 |
091014 |
559.00 |
580.25 |
556.00 |
562.50 |
-1.75 |
2,689 |
20,302 |
+1,009 |
Sep10 |
091014 |
574.75 |
590.00 |
569.00 |
574.25 |
-1.50 |
74 |
1,215 |
+38 |
Dec10 |
091014 |
590.00 |
610.00 |
586.00 |
592.25 |
-1.25 |
967 |
17,091 |
-352 |
Total Volume and Open Interest |
24,051 |
126,385 |
+1,989 |
Wheat(MGE) |
Dec09 |
091014 |
536.00 |
554.25 |
532.75 |
541.25 |
+4.00 |
4,178 |
18,411 |
-305 |
Mar10 |
091014 |
552.25 |
569.00 |
548.25 |
556.75 |
+3.00 |
942 |
9,938 |
-77 |
May10 |
091014 |
563.50 |
580.50 |
560.00 |
568.25 |
+3.25 |
225 |
3,652 |
+78 |
Jul10 |
091014 |
575.00 |
591.25 |
570.25 |
578.75 |
+3.75 |
262 |
7,169 |
+131 |
Sep10 |
091014 |
585.00 |
602.25 |
581.75 |
589.50 |
+2.25 |
90 |
2,004 |
+29 |
Total Volume and Open Interest |
5,839 |
44,312 |
-87 |
Oats(CBOT) |
Dec09 |
091014 |
258.00 |
263.50 |
250.75 |
253.50 |
-5.00 |
917 |
9,005 |
-68 |
Mar10 |
091014 |
269.50 |
276.50 |
264.50 |
266.50 |
-5.00 |
149 |
4,278 |
+40 |
May10 |
091014 |
273.25 |
279.00 |
272.50 |
274.00 |
-5.00 |
5 |
26 |
+3 |
Jul10 |
091014 |
282.00 |
287.00 |
282.00 |
282.00 |
-5.00 |
2 |
5 |
+1 |
Total Volume and Open Interest |
1,073 |
13,343 |
-24 |
Rough Rice(CBOT) |
Nov09 |
091014 |
13.89 |
14.29 |
13.89 |
14.04 |
+0.14 |
1,139 |
5,573 |
-97 |
Jan10 |
091014 |
14.15 |
14.52 |
14.15 |
14.28 |
+0.12 |
497 |
3,447 |
-136 |
Mar10 |
091014 |
14.47 |
14.69 |
14.47 |
14.52 |
+0.12 |
218 |
1,680 |
+99 |
May10 |
091014 |
14.85 |
14.87 |
14.63 |
14.77 |
+0.14 |
58 |
367 |
-21 |
Total Volume and Open Interest |
2,051 |
12,022 |
-53 |
Live Cattle(CME) |
Oct09 |
091014 |
82.450 |
83.300 |
82.450 |
83.250 |
+1.050 |
2,526 |
8,488 |
-784 |
Dec09 |
091014 |
84.800 |
85.850 |
84.680 |
85.580 |
+0.900 |
14,127 |
125,398 |
+282 |
Feb10 |
091014 |
85.500 |
86.330 |
85.500 |
85.900 |
+0.420 |
9,859 |
58,462 |
+860 |
Apr10 |
091014 |
87.550 |
88.385 |
87.550 |
88.135 |
+0.485 |
3,723 |
41,768 |
+875 |
Jun10 |
091014 |
84.900 |
85.700 |
84.750 |
85.200 |
+0.300 |
940 |
15,918 |
-100 |
Aug10 |
091014 |
85.885 |
86.300 |
85.700 |
85.950 |
+0.150 |
320 |
3,119 |
+150 |
Total Volume and Open Interest |
31,685 |
256,853 |
+1,308 |
Feeder Cattle(CME) |
Oct09 |
091014 |
93.050 |
94.000 |
93.000 |
93.730 |
+0.680 |
578 |
3,093 |
-88 |
Nov09 |
091014 |
93.150 |
94.550 |
93.100 |
94.150 |
+1.015 |
2,935 |
11,052 |
-712 |
Jan10 |
091014 |
93.850 |
95.250 |
93.830 |
94.980 |
+0.945 |
2,459 |
8,654 |
+936 |
Mar10 |
091014 |
95.650 |
96.785 |
95.650 |
96.230 |
+0.580 |
312 |
2,755 |
+79 |
Apr10 |
091014 |
96.900 |
97.430 |
96.750 |
97.385 |
+0.785 |
32 |
586 |
+0 |
May10 |
091014 |
97.635 |
98.300 |
97.330 |
98.285 |
+0.650 |
44 |
1,121 |
+4 |
Aug10 |
091014 |
98.980 |
99.100 |
98.700 |
99.080 |
+0.380 |
8 |
284 |
+1 |
Total Volume and Open Interest |
6,368 |
27,545 |
+220 |
Lean Hogs(CME) |
Oct09 |
091014 |
50.700 |
51.150 |
50.550 |
51.100 |
+0.650 |
1,808 |
6,043 |
-674 |
Dec09 |
091014 |
54.100 |
54.735 |
53.630 |
54.250 |
+0.570 |
14,323 |
73,027 |
+283 |
Feb10 |
091014 |
60.000 |
60.680 |
59.400 |
60.250 |
+1.050 |
5,777 |
33,841 |
+437 |
Apr10 |
091014 |
65.135 |
65.785 |
64.750 |
65.500 |
+0.715 |
2,109 |
20,404 |
+326 |
May10 |
091014 |
70.900 |
71.350 |
70.600 |
71.035 |
+0.185 |
72 |
1,094 |
+53 |
Jun10 |
091014 |
73.500 |
74.250 |
73.200 |
74.200 |
+0.950 |
874 |
12,374 |
+0 |
Jul10 |
091014 |
73.250 |
73.550 |
72.725 |
73.450 |
+0.850 |
96 |
3,491 |
+1 |
Aug10 |
091014 |
72.725 |
73.500 |
72.400 |
73.200 |
+0.850 |
140 |
2,811 |
-19 |
Total Volume and Open Interest |
25,371 |
155,650 |
+541 |
Class III Milk(CME) |
Oct09 |
091014 |
12.72 |
12.76 |
12.72 |
12.76 |
+0.01 |
17 |
3,693 |
-26 |
Nov09 |
091014 |
14.35 |
14.66 |
14.35 |
14.41 |
+0.03 |
199 |
4,085 |
-46 |
Dec09 |
091014 |
14.55 |
14.80 |
14.54 |
14.61 |
+0.01 |
367 |
4,555 |
-40 |
Jan10 |
091014 |
14.58 |
14.79 |
14.58 |
14.68 |
+0.06 |
150 |
2,134 |
+29 |
Feb10 |
091014 |
14.56 |
14.80 |
14.56 |
14.69 |
+0.14 |
39 |
1,437 |
+13 |
Total Volume and Open Interest |
1,041 |
23,452 |
+41 |
Cocoa(ICE) |
Dec09 |
091014 |
3103 |
3173 |
3103 |
3149 |
+53 |
6,863 |
53,120 |
-653 |
Mar10 |
091014 |
3148 |
3196 |
3131 |
3175 |
+53 |
1,957 |
37,383 |
-378 |
May10 |
091014 |
3175 |
3201 |
3146 |
3186 |
+55 |
441 |
13,668 |
+145 |
Jul10 |
091014 |
3178 |
3188 |
3178 |
3188 |
+56 |
58 |
5,254 |
+21 |
Sep10 |
091014 |
3188 |
3188 |
3188 |
3188 |
+56 |
14 |
3,932 |
+6 |
Dec10 |
091014 |
3188 |
3188 |
3188 |
3188 |
+57 |
134 |
2,807 |
+18 |
Mar11 |
091014 |
3179 |
3179 |
3179 |
3179 |
+53 |
614 |
6,670 |
+413 |
Total Volume and Open Interest |
10,581 |
127,976 |
+72 |
Coffee "C"(ICE) |
Dec09 |
091014 |
138.75 |
139.45 |
138.00 |
139.25 |
+0.80 |
9,118 |
66,618 |
+1,030 |
Mar10 |
091014 |
141.35 |
142.25 |
140.85 |
142.05 |
+0.75 |
1,559 |
22,891 |
+453 |
May10 |
091014 |
143.25 |
144.00 |
143.00 |
143.90 |
+0.70 |
347 |
10,264 |
+197 |
Jul10 |
091014 |
144.75 |
145.55 |
144.75 |
145.45 |
+0.70 |
97 |
3,495 |
+47 |
Sep10 |
091014 |
146.85 |
147.10 |
146.55 |
147.05 |
+0.70 |
60 |
3,813 |
+40 |
Dec10 |
091014 |
148.90 |
149.50 |
148.90 |
149.45 |
+0.75 |
23 |
2,431 |
+23 |
Total Volume and Open Interest |
11,230 |
110,478 |
+1,786 |
Orange Juice(ICE) |
Nov09 |
091014 |
112.00 |
112.85 |
109.70 |
112.45 |
-0.45 |
3,278 |
16,841 |
-1,506 |
Jan10 |
091014 |
115.75 |
115.75 |
112.70 |
115.30 |
-0.45 |
987 |
8,644 |
+209 |
Mar10 |
091014 |
117.00 |
119.00 |
116.10 |
118.75 |
-0.20 |
407 |
4,149 |
+12 |
May10 |
091014 |
120.50 |
121.90 |
120.50 |
121.85 |
-0.30 |
1,813 |
2,353 |
+1,608 |
Jul10 |
091014 |
124.85 |
124.85 |
124.85 |
124.85 |
-0.30 |
0 |
132 |
+0 |
Sep10 |
091014 |
127.60 |
127.60 |
127.60 |
127.60 |
-0.05 |
32 |
32 |
+31 |
Total Volume and Open Interest |
6,517 |
32,333 |
+354 |
Sugar #11(ICE) |
Mar10 |
091014 |
22.81 |
23.28 |
22.53 |
22.71 |
-0.08 |
59,358 |
366,289 |
-1,371 |
May10 |
091014 |
21.95 |
22.33 |
21.68 |
21.84 |
-0.04 |
18,422 |
90,018 |
+1,399 |
Jul10 |
091014 |
20.74 |
21.16 |
20.63 |
20.78 |
+0.04 |
11,946 |
120,093 |
-763 |
Oct10 |
091014 |
20.09 |
20.36 |
20.02 |
20.14 |
+0.09 |
3,311 |
81,800 |
+647 |
Mar11 |
091014 |
19.73 |
19.91 |
19.60 |
19.77 |
+0.08 |
2,090 |
47,055 |
+183 |
Total Volume and Open Interest |
96,601 |
760,540 |
-289 |
London Cocoa(LCE) |
Dec09 |
091014 |
2079 |
2104 |
2066 |
2095 |
+25 |
3,836 |
55,408 |
+496 |
Mar10 |
091014 |
2101 |
2127 |
2088 |
2119 |
+28 |
1,596 |
35,265 |
-148 |
May10 |
091014 |
2113 |
2146 |
2112 |
2140 |
+24 |
1,042 |
44,932 |
+45 |
Jul10 |
091014 |
2060 |
2085 |
2060 |
2083 |
+23 |
84 |
11,729 |
-4 |
Sep10 |
091014 |
2065 |
2075 |
2057 |
2073 |
+23 |
40 |
4,273 |
+15 |
Dec10 |
091014 |
2059 |
2064 |
2038 |
2062 |
+22 |
66 |
1,290 |
+12 |
Mar11 |
091014 |
2041 |
2045 |
2040 |
2045 |
+13 |
0 |
6,448 |
+0 |
Total Volume and Open Interest |
5,083 |
152,662 |
+216 |
London Sugar(LCE) |
Dec09 |
091014 |
584.00 |
590.90 |
578.30 |
581.40 |
+4.20 |
4,614 |
19,425 |
-372 |
Mar10 |
091014 |
599.90 |
605.00 |
592.60 |
595.40 |
+3.60 |
3,215 |
30,127 |
-1 |
May10 |
091014 |
584.90 |
589.40 |
579.80 |
581.70 |
+3.70 |
789 |
9,676 |
+238 |
Aug10 |
091014 |
561.00 |
563.00 |
556.50 |
558.70 |
+4.50 |
643 |
7,212 |
-7 |
Oct10 |
091014 |
539.00 |
539.00 |
537.10 |
537.10 |
+5.40 |
194 |
4,205 |
+126 |
Total Volume and Open Interest |
9,460 |
71,496 |
-16 |
Cotton(ICE) |
Dec09 |
091014 |
65.88 |
67.61 |
65.73 |
67.08 |
+1.20 |
12,836 |
106,961 |
+3,667 |
Mar10 |
091014 |
68.32 |
69.78 |
68.32 |
69.25 |
+0.90 |
2,550 |
35,224 |
+729 |
May10 |
091014 |
69.29 |
70.50 |
69.15 |
70.00 |
+0.73 |
601 |
3,379 |
+93 |
Jul10 |
091014 |
70.00 |
71.01 |
69.90 |
70.65 |
+0.57 |
358 |
6,061 |
+196 |
Oct10 |
091014 |
71.35 |
71.35 |
71.35 |
71.35 |
+0.50 |
6 |
70 |
+0 |
Dec10 |
091014 |
71.33 |
72.25 |
71.33 |
72.16 |
+0.65 |
111 |
4,554 |
+62 |
Total Volume and Open Interest |
16,483 |
156,335 |
+4,766 |
Lumber(CME) |
Nov09 |
091014 |
171.9 |
180.1 |
171.9 |
180.1 |
+10.0 |
1,813 |
3,409 |
-658 |
Jan10 |
091014 |
189.9 |
197.7 |
189.9 |
197.7 |
+10.0 |
1,825 |
6,226 |
+619 |
Mar10 |
091014 |
206.5 |
216.3 |
206.5 |
212.6 |
+5.8 |
91 |
327 |
+35 |
May10 |
091014 |
223.4 |
224.5 |
222.0 |
222.0 |
+6.5 |
2 |
36 |
+0 |
Total Volume and Open Interest |
3,733 |
10,007 |
-3 |
Crude Oil(NYM) |
Nov09 |
091014 |
74.40 |
75.53 |
74.40 |
75.18 |
+1.03 |
361,151 |
137,590 |
-27,576 |
Dec09 |
091014 |
74.94 |
75.95 |
74.88 |
75.60 |
+0.89 |
237,327 |
311,986 |
+34,910 |
Jan10 |
091014 |
75.63 |
76.45 |
75.40 |
76.12 |
+0.83 |
72,640 |
143,411 |
+14,850 |
Feb10 |
091014 |
76.33 |
76.88 |
75.97 |
76.68 |
+0.79 |
18,397 |
52,585 |
+5,796 |
Mar10 |
091014 |
76.90 |
77.25 |
76.51 |
77.14 |
+0.76 |
10,434 |
36,519 |
+2,354 |
Apr10 |
091014 |
77.40 |
77.88 |
77.23 |
77.56 |
+0.74 |
6,999 |
19,515 |
+1,258 |
May10 |
091014 |
77.77 |
78.00 |
77.69 |
77.98 |
+0.72 |
5,435 |
20,644 |
+749 |
Jun10 |
091014 |
78.30 |
78.74 |
77.74 |
78.40 |
+0.69 |
13,336 |
94,929 |
+2,649 |
Jul10 |
091014 |
78.60 |
78.84 |
78.37 |
78.76 |
+0.69 |
1,949 |
32,540 |
+526 |
Aug10 |
091014 |
79.05 |
79.07 |
79.05 |
79.07 |
+0.69 |
1,759 |
12,004 |
+435 |
Sep10 |
091014 |
79.40 |
79.44 |
79.33 |
79.40 |
+0.67 |
1,381 |
21,698 |
+330 |
Oct10 |
091014 |
79.76 |
79.76 |
79.76 |
79.76 |
+0.66 |
874 |
13,465 |
+396 |
Nov10 |
091014 |
80.00 |
80.14 |
80.00 |
80.14 |
+0.66 |
695 |
15,477 |
+151 |
Dec10 |
091014 |
80.33 |
80.72 |
79.88 |
80.52 |
+0.66 |
13,976 |
111,383 |
+1,358 |
Jan11 |
091014 |
80.74 |
80.74 |
80.74 |
80.74 |
+0.65 |
109 |
13,451 |
+27 |
Feb11 |
091014 |
80.94 |
80.94 |
80.94 |
80.94 |
+0.63 |
104 |
6,494 |
-44 |
Total Volume and Open Interest |
755,110 |
1,263,193 |
+37,855 |
e-miNY Crude Oil(NYM) |
Oct09 |
090921 |
72.050 |
72.200 |
68.975 |
69.700 |
-2.350 |
7,352 |
3,357 |
-509 |
Nov09 |
091014 |
74.425 |
75.575 |
74.425 |
75.175 |
+1.025 |
11,531 |
4,322 |
+198 |
Dec09 |
091014 |
75.100 |
75.950 |
74.875 |
75.600 |
+0.900 |
1,439 |
1,711 |
+479 |
Jan10 |
091014 |
75.975 |
76.300 |
75.400 |
76.125 |
+0.825 |
27 |
234 |
-57 |
Feb10 |
091014 |
76.675 |
76.675 |
76.675 |
76.675 |
+0.775 |
1 |
214 |
-46 |
Mar10 |
091014 |
77.150 |
77.150 |
77.150 |
77.150 |
+0.775 |
0 |
129 |
+0 |
Apr10 |
091014 |
77.325 |
77.550 |
77.325 |
77.550 |
+0.725 |
0 |
2 |
+0 |
May10 |
091014 |
77.975 |
77.975 |
77.975 |
77.975 |
+0.725 |
0 |
2 |
+0 |
Jun10 |
091014 |
78.300 |
78.400 |
78.200 |
78.400 |
+0.700 |
0 |
7 |
+0 |
Jul10 |
091014 |
78.750 |
78.750 |
78.750 |
78.750 |
+0.675 |
0 |
1 |
+0 |
Total Volume and Open Interest |
12,998 |
6,704 |
+574 |
Heating Oil(NYM) |
Nov09 |
091014 |
192.70 |
195.10 |
192.17 |
194.27 |
+1.93 |
43,059 |
49,213 |
-2,719 |
Dec09 |
091014 |
198.01 |
198.20 |
195.20 |
197.39 |
+2.29 |
25,927 |
66,122 |
+2,074 |
Jan10 |
091014 |
199.50 |
201.00 |
198.80 |
200.75 |
+2.46 |
13,681 |
44,673 |
+1,853 |
Feb10 |
091014 |
202.95 |
203.90 |
201.60 |
203.29 |
+2.42 |
4,697 |
21,689 |
+498 |
Mar10 |
091014 |
204.33 |
204.92 |
203.16 |
204.86 |
+2.40 |
2,405 |
16,873 |
+137 |
Apr10 |
091014 |
205.05 |
205.62 |
204.42 |
205.52 |
+2.33 |
2,501 |
12,052 |
-652 |
May10 |
091014 |
205.54 |
206.52 |
205.54 |
206.52 |
+2.28 |
1,141 |
12,131 |
+395 |
Jun10 |
091014 |
207.15 |
207.75 |
205.90 |
207.67 |
+2.28 |
3,636 |
22,519 |
-390 |
Jul10 |
091014 |
209.15 |
209.47 |
207.91 |
209.47 |
+2.23 |
784 |
7,320 |
+103 |
Aug10 |
091014 |
210.89 |
211.75 |
210.89 |
211.72 |
+2.18 |
916 |
3,207 |
+133 |
Sep10 |
091014 |
213.16 |
214.02 |
213.16 |
214.02 |
+2.13 |
950 |
5,815 |
-61 |
Oct10 |
091014 |
215.59 |
216.55 |
215.59 |
216.42 |
+2.08 |
322 |
2,313 |
+15 |
Total Volume and Open Interest |
106,194 |
310,116 |
+2,050 |
Gasoline(NYMEX) |
Nov09 |
091014 |
184.00 |
187.43 |
183.90 |
185.75 |
+2.57 |
43,680 |
53,218 |
-8,214 |
Dec09 |
091014 |
186.05 |
189.05 |
185.55 |
187.66 |
+2.80 |
27,462 |
57,060 |
+7,788 |
Jan10 |
091014 |
190.00 |
191.39 |
188.50 |
190.55 |
+2.87 |
13,246 |
32,521 |
+2,112 |
Feb10 |
091014 |
192.79 |
193.43 |
191.27 |
193.22 |
+2.84 |
4,474 |
10,793 |
+1,112 |
Mar10 |
091014 |
195.45 |
195.86 |
194.62 |
195.82 |
+2.87 |
3,376 |
15,224 |
+399 |
Apr10 |
091014 |
208.02 |
208.41 |
206.90 |
208.41 |
+2.87 |
2,315 |
9,006 |
+762 |
May10 |
091014 |
208.50 |
209.31 |
208.25 |
209.31 |
+2.72 |
1,102 |
5,693 |
+279 |
Jun10 |
091014 |
208.90 |
211.07 |
208.15 |
210.01 |
+2.57 |
1,056 |
6,422 |
+135 |
Jul10 |
091014 |
210.45 |
210.51 |
208.80 |
210.51 |
+2.52 |
582 |
2,381 |
+135 |
Aug10 |
091014 |
210.61 |
210.61 |
210.61 |
210.61 |
+2.47 |
897 |
2,355 |
+324 |
Total Volume and Open Interest |
99,779 |
205,367 |
+5,516 |
e-miNY RBOB Gasoline(NYM) |
Nov09 |
091014 |
185.75 |
185.75 |
185.75 |
185.75 |
+2.57 |
0 |
3 |
+0 |
Dec09 |
091014 |
187.66 |
187.66 |
187.66 |
187.66 |
+2.80 |
0 |
4 |
+0 |
Jan10 |
091014 |
190.55 |
190.55 |
190.55 |
190.55 |
+2.87 |
|
|
|
Feb10 |
091014 |
193.22 |
193.22 |
193.22 |
193.22 |
+2.84 |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
Natural Gas(NYM) |
Nov09 |
091014 |
4.609 |
4.664 |
4.399 |
4.436 |
-0.152 |
180,890 |
129,789 |
-4,214 |
Dec09 |
091014 |
5.472 |
5.550 |
5.304 |
5.357 |
-0.118 |
83,239 |
103,530 |
+19,694 |
Jan10 |
091014 |
5.857 |
5.887 |
5.640 |
5.684 |
-0.134 |
50,885 |
112,881 |
+8,309 |
Feb10 |
091014 |
5.905 |
5.926 |
5.699 |
5.744 |
-0.133 |
7,658 |
34,963 |
+982 |
Mar10 |
091014 |
5.871 |
5.906 |
5.660 |
5.706 |
-0.128 |
11,286 |
57,209 |
+1,560 |
Apr10 |
091014 |
5.841 |
5.847 |
5.644 |
5.682 |
-0.121 |
8,532 |
43,843 |
+887 |
May10 |
091014 |
5.911 |
5.911 |
5.700 |
5.736 |
-0.110 |
1,700 |
24,762 |
+294 |
Jun10 |
091014 |
5.948 |
5.948 |
5.797 |
5.816 |
-0.107 |
1,152 |
14,988 |
+226 |
Jul10 |
091014 |
5.974 |
6.051 |
5.869 |
5.908 |
-0.102 |
1,640 |
12,726 |
+637 |
Aug10 |
091014 |
6.108 |
6.108 |
5.940 |
5.985 |
-0.100 |
1,339 |
12,017 |
+127 |
Sep10 |
091014 |
6.143 |
6.143 |
6.020 |
6.042 |
-0.101 |
640 |
11,859 |
+25 |
Oct10 |
091014 |
6.293 |
6.315 |
6.149 |
6.192 |
-0.101 |
2,232 |
28,308 |
+168 |
Nov10 |
091014 |
6.650 |
6.650 |
6.540 |
6.572 |
-0.081 |
420 |
7,338 |
+187 |
Dec10 |
091014 |
7.032 |
7.040 |
6.910 |
6.937 |
-0.061 |
705 |
18,860 |
+118 |
Jan11 |
091014 |
7.150 |
7.175 |
7.145 |
7.162 |
-0.066 |
891 |
10,270 |
+200 |
Feb11 |
091014 |
7.176 |
7.238 |
7.123 |
7.152 |
-0.061 |
56 |
5,861 |
+7 |
Total Volume and Open Interest |
354,065 |
745,533 |
+29,529 |
Brent Crude Oil(ICE) |
Nov09 |
091014 |
72.75 |
73.45 |
72.32 |
73.10 |
+0.70 |
114,330 |
48,926 |
-22,855 |
Dec09 |
091014 |
73.40 |
74.17 |
73.10 |
73.87 |
+0.88 |
142,575 |
233,041 |
+2,916 |
Jan10 |
091014 |
74.32 |
74.92 |
73.87 |
74.60 |
+0.87 |
39,104 |
94,211 |
+6,208 |
Feb10 |
091014 |
74.85 |
75.49 |
74.61 |
75.31 |
+0.87 |
11,791 |
40,051 |
+1,574 |
Mar10 |
091014 |
76.09 |
76.09 |
75.30 |
75.97 |
+0.85 |
6,257 |
17,534 |
+1,113 |
Apr10 |
091014 |
76.54 |
76.60 |
76.03 |
76.60 |
+0.84 |
3,688 |
15,792 |
-10 |
May10 |
091014 |
77.20 |
77.23 |
76.65 |
77.23 |
+0.83 |
3,050 |
13,988 |
+319 |
Jun10 |
091014 |
77.76 |
77.92 |
77.23 |
77.81 |
+0.82 |
5,252 |
52,507 |
-186 |
Jul10 |
091014 |
78.10 |
78.33 |
77.88 |
78.33 |
+0.82 |
1,017 |
10,999 |
+17 |
Aug10 |
091014 |
78.85 |
78.85 |
78.79 |
78.79 |
+0.81 |
621 |
7,751 |
+48 |
Sep10 |
091014 |
79.24 |
79.24 |
79.24 |
79.24 |
+0.80 |
411 |
4,268 |
-86 |
Oct10 |
091014 |
79.67 |
79.67 |
79.67 |
79.67 |
+0.79 |
92 |
7,550 |
+56 |
Nov10 |
091014 |
80.03 |
80.03 |
80.03 |
80.03 |
+0.77 |
149 |
6,200 |
-10 |
Dec10 |
091014 |
80.55 |
80.55 |
79.81 |
80.37 |
+0.76 |
8,802 |
74,629 |
-1,233 |
Total Volume and Open Interest |
339,411 |
721,869 |
-12,074 |
Gas Oil(ICE) |
Nov09 |
091014 |
604.50 |
611.75 |
602.25 |
605.75 |
+8.75 |
60,399 |
87,613 |
-6,745 |
Dec09 |
091014 |
612.00 |
619.25 |
610.25 |
613.50 |
+9.00 |
58,253 |
117,860 |
+6,310 |
Jan10 |
091014 |
620.75 |
626.75 |
619.25 |
622.25 |
+9.50 |
26,718 |
62,835 |
+1,033 |
Feb10 |
091014 |
628.00 |
632.00 |
627.00 |
629.25 |
+9.50 |
4,629 |
28,506 |
+591 |
Mar10 |
091014 |
635.25 |
638.00 |
635.25 |
635.50 |
+9.50 |
2,929 |
31,238 |
+975 |
Apr10 |
091014 |
640.50 |
644.75 |
640.50 |
642.00 |
+9.50 |
1,352 |
16,178 |
-488 |
May10 |
091014 |
649.00 |
650.25 |
648.00 |
648.00 |
+9.50 |
970 |
16,188 |
+154 |
Jun10 |
091014 |
652.00 |
656.50 |
652.00 |
653.75 |
+9.50 |
4,733 |
43,804 |
+1,368 |
Jul10 |
091014 |
659.75 |
662.50 |
659.00 |
661.25 |
+9.25 |
348 |
13,172 |
+121 |
Aug10 |
091014 |
671.00 |
671.00 |
668.75 |
668.75 |
+9.00 |
454 |
12,258 |
+70 |
Total Volume and Open Interest |
172,186 |
551,262 |
+5,253 |
Ethanol(CBOT) |
Oct09 |
091005 |
1.890 |
1.897 |
1.890 |
1.894 |
+0.018 |
13 |
181 |
+4 |
Nov09 |
091014 |
1.903 |
1.903 |
1.855 |
1.882 |
-0.006 |
106 |
482 |
-14 |
Dec09 |
091014 |
1.855 |
1.857 |
1.820 |
1.827 |
-0.011 |
86 |
701 |
+17 |
Jan10 |
091014 |
1.854 |
1.854 |
1.807 |
1.809 |
-0.012 |
22 |
1,016 |
+19 |
Feb10 |
091014 |
1.835 |
1.835 |
1.780 |
1.790 |
-0.005 |
13 |
324 |
+3 |
Mar10 |
091014 |
1.830 |
1.830 |
1.780 |
1.780 |
-0.005 |
10 |
272 |
+0 |
Apr10 |
091014 |
1.800 |
1.800 |
1.775 |
1.780 |
unch |
10 |
424 |
-10 |
May10 |
091014 |
1.805 |
1.805 |
1.760 |
1.760 |
-0.020 |
15 |
199 |
-5 |
Total Volume and Open Interest |
313 |
5,156 |
+50 |
WTI Crude Oil(ICE) |
Nov09 |
091014 |
74.59 |
76.00 |
74.40 |
75.18 |
+1.03 |
85,358 |
48,537 |
-17,182 |
Dec09 |
091014 |
75.12 |
76.44 |
74.84 |
75.60 |
+0.89 |
80,611 |
117,289 |
+4,581 |
Jan10 |
091014 |
76.08 |
76.86 |
75.40 |
76.12 |
+0.83 |
22,378 |
47,001 |
+9,354 |
Feb10 |
091014 |
76.43 |
76.80 |
75.93 |
76.68 |
+0.79 |
6,289 |
19,915 |
+1,317 |
Mar10 |
091014 |
76.98 |
77.27 |
76.62 |
77.14 |
+0.76 |
2,658 |
13,832 |
+623 |
Apr10 |
091014 |
77.34 |
77.69 |
77.05 |
77.56 |
+0.74 |
1,292 |
8,254 |
+191 |
May10 |
091014 |
77.80 |
78.11 |
77.48 |
77.98 |
+0.72 |
1,235 |
6,295 |
-43 |
Jun10 |
091014 |
78.33 |
78.53 |
77.85 |
78.40 |
+0.69 |
2,489 |
25,533 |
+269 |
Jul10 |
091014 |
78.60 |
78.76 |
78.60 |
78.76 |
+0.69 |
600 |
24,454 |
-54 |
Aug10 |
091014 |
79.07 |
79.07 |
79.07 |
79.07 |
+0.69 |
489 |
6,867 |
+111 |
Sep10 |
091014 |
79.40 |
79.40 |
79.40 |
79.40 |
+0.67 |
274 |
9,215 |
+181 |
Oct10 |
091014 |
79.76 |
79.76 |
79.76 |
79.76 |
+0.66 |
103 |
5,180 |
+22 |
Nov10 |
091014 |
80.14 |
80.14 |
80.14 |
80.14 |
+0.66 |
194 |
6,496 |
+64 |
Dec10 |
091014 |
80.45 |
80.86 |
80.00 |
80.52 |
+0.66 |
5,824 |
59,317 |
-143 |
Jan11 |
091014 |
80.74 |
80.74 |
80.74 |
80.74 |
+0.65 |
12 |
10,939 |
+0 |
Feb11 |
091014 |
80.94 |
80.94 |
80.94 |
80.94 |
+0.63 |
62 |
3,379 |
+11 |
Total Volume and Open Interest |
211,963 |
487,878 |
-720 |
US Dollar Index(ICE) |
Dec09 |
091014 |
76.030 |
76.070 |
75.510 |
75.725 |
-0.440 |
8,231 |
31,802 |
-54 |
Mar10 |
091014 |
76.190 |
76.190 |
75.855 |
76.015 |
-0.415 |
17 |
2,086 |
+3 |
Jun10 |
091014 |
76.295 |
76.295 |
76.295 |
76.295 |
-0.435 |
0 |
3 |
+0 |
Total Volume and Open Interest |
8,248 |
33,891 |
-51 |
Australian Dollar(CME) |
Dec09 |
091014 |
90.40 |
91.08 |
89.95 |
90.90 |
+0.95 |
85,631 |
118,851 |
+5,507 |
Mar10 |
091014 |
89.75 |
90.17 |
89.10 |
90.05 |
+0.95 |
55 |
879 |
-10 |
Jun10 |
091014 |
89.10 |
89.10 |
88.17 |
89.10 |
+0.93 |
|
|
|
Total Volume and Open Interest |
85,686 |
119,745 |
+5,497 |
British Pound(CME) |
Dec09 |
091014 |
159.14 |
160.21 |
158.97 |
159.64 |
+0.76 |
132,274 |
115,501 |
-621 |
Mar10 |
091014 |
159.50 |
160.09 |
158.85 |
159.60 |
+0.75 |
47 |
205 |
+7 |
Jun10 |
091014 |
159.57 |
159.93 |
158.82 |
159.57 |
+0.75 |
0 |
116 |
+0 |
Total Volume and Open Interest |
132,321 |
115,842 |
-614 |
Canadian Dollar(CME) |
Dec09 |
091014 |
96.93 |
97.72 |
96.83 |
97.30 |
+0.73 |
67,175 |
100,787 |
+1,698 |
Mar10 |
091014 |
97.19 |
97.56 |
96.93 |
97.27 |
+0.73 |
174 |
1,515 |
+32 |
Jun10 |
091014 |
97.18 |
97.58 |
96.49 |
97.22 |
+0.73 |
22 |
355 |
+4 |
Sep10 |
091014 |
97.08 |
97.45 |
96.38 |
97.11 |
+0.73 |
20 |
390 |
+10 |
Total Volume and Open Interest |
67,399 |
103,151 |
+1,748 |
Japanese Yen(CME) |
Dec09 |
091014 |
111.52 |
112.61 |
111.26 |
111.78 |
+0.38 |
97,970 |
118,906 |
-822 |
Mar10 |
091014 |
112.00 |
112.68 |
111.36 |
111.87 |
+0.38 |
35 |
138 |
-3 |
Jun10 |
091014 |
112.56 |
112.62 |
111.63 |
112.01 |
+0.38 |
0 |
10 |
+0 |
Total Volume and Open Interest |
98,005 |
119,075 |
-825 |
Swiss Franc(CME) |
Dec09 |
091014 |
97.91 |
98.78 |
97.82 |
98.44 |
+0.72 |
39,351 |
50,320 |
-682 |
Mar10 |
091014 |
98.28 |
98.83 |
97.80 |
98.52 |
+0.72 |
31 |
78 |
-21 |
Jun10 |
091014 |
98.64 |
98.77 |
97.92 |
98.64 |
+0.72 |
0 |
5 |
+0 |
Total Volume and Open Interest |
39,382 |
50,404 |
-703 |
EuroFX(CME) |
Dec09 |
091014 |
148.51 |
149.44 |
148.36 |
149.03 |
+0.83 |
247,927 |
164,218 |
+545 |
Mar10 |
091014 |
148.42 |
149.35 |
148.33 |
148.94 |
+0.83 |
219 |
962 |
-4 |
Jun10 |
091014 |
148.85 |
149.08 |
148.03 |
148.85 |
+0.82 |
0 |
127 |
+0 |
Total Volume and Open Interest |
248,146 |
165,313 |
+541 |
Mexican Peso(CME) |
Oct09 |
091014 |
762.8 |
762.8 |
757.5 |
762.8 |
+5.2 |
|
|
|
Nov09 |
091014 |
759.8 |
759.8 |
754.5 |
759.8 |
+5.2 |
|
|
|
Total Volume and Open Interest |
17,938 |
58,033 |
-431 |
Brazilian Real(CME) |
Nov09 |
091014 |
585.10 |
585.10 |
576.90 |
585.10 |
+8.20 |
|
|
|
Dec09 |
091014 |
575.90 |
583.00 |
575.90 |
583.00 |
+10.00 |
7 |
2,872 |
+5 |
Jan10 |
091014 |
578.60 |
578.60 |
570.50 |
578.60 |
+8.10 |
|
|
|
Feb10 |
091014 |
575.60 |
575.60 |
566.80 |
575.60 |
+8.80 |
|
|
|
Total Volume and Open Interest |
7 |
2,873 |
+5 |
30-Year T-Bonds(CBOT) |
Dec09 |
091014 |
120~100 |
120~160 |
119~040 |
119~130 |
-1~160 |
188,385 |
740,277 |
+4,348 |
Mar10 |
091014 |
119~080 |
120~090 |
118~140 |
118~250 |
-1~160 |
107 |
2,203 |
+76 |
Jun10 |
091014 |
117~150 |
119~000 |
117~150 |
117~150 |
-1~170 |
2 |
6 |
+2 |
Total Volume and Open Interest |
188,494 |
742,486 |
+4,426 |
10-Year T-Notes(CBOT) |
Dec09 |
091014 |
118~210 |
118~235 |
118~000 |
118~050 |
-0~240 |
698,467 |
1,236,624 |
+26,402 |
Mar10 |
091014 |
117~090 |
117~180 |
116~255 |
116~260 |
-0~240 |
399 |
14,028 |
-55 |
Jun10 |
091014 |
115~150 |
116~070 |
115~150 |
115~150 |
-0~240 |
|
|
|
Total Volume and Open Interest |
698,866 |
1,250,652 |
+26,347 |
5-Year T-Notes(CBOT) |
Dec09 |
091014 |
116~035 |
116~045 |
115~120 |
116~012 |
-0~046 |
327,983 |
768,060 |
+3,664 |
Mar10 |
091014 |
114~098 |
115~013 |
114~098 |
114~098 |
-0~043 |
71 |
160 |
+44 |
Jun10 |
091014 |
113~056 |
113~096 |
113~056 |
113~056 |
-0~040 |
|
|
|
Total Volume and Open Interest |
328,054 |
768,220 |
+3,708 |
2 Year T-Notes(CBOT) |
Dec09 |
091014 |
108~082 |
108~085 |
108~069 |
108~078 |
-0~010 |
200,682 |
891,247 |
+10,753 |
Mar10 |
091014 |
107~127 |
108~010 |
107~127 |
107~127 |
-0~011 |
767 |
12,949 |
+366 |
Jun10 |
091014 |
107~048 |
107~060 |
107~048 |
107~048 |
-0~012 |
|
|
|
Total Volume and Open Interest |
201,449 |
904,196 |
+11,119 |
Eurodollars(CME) |
Dec09 |
091014 |
99.630 |
99.650 |
99.630 |
99.640 |
unch |
127,084 |
985,297 |
+12,225 |
Mar10 |
091014 |
99.415 |
99.435 |
99.385 |
99.410 |
-0.015 |
181,737 |
1,000,593 |
+18,824 |
Jun10 |
091014 |
99.100 |
99.125 |
99.050 |
99.085 |
-0.035 |
220,793 |
880,967 |
+13,259 |
Sep10 |
091014 |
98.725 |
98.760 |
98.660 |
98.705 |
-0.050 |
176,819 |
691,060 |
-616 |
Dec10 |
091014 |
98.335 |
98.375 |
98.265 |
98.310 |
-0.065 |
251,901 |
860,682 |
-4,531 |
Mar11 |
091014 |
97.975 |
98.030 |
97.915 |
97.955 |
-0.080 |
171,842 |
533,285 |
+6,302 |
Jun11 |
091014 |
97.655 |
97.695 |
97.575 |
97.615 |
-0.090 |
151,853 |
480,191 |
-1,721 |
Sep11 |
091014 |
97.360 |
97.395 |
97.280 |
97.315 |
-0.090 |
98,220 |
328,537 |
+13,919 |
Dec11 |
091014 |
97.065 |
97.105 |
96.985 |
97.020 |
-0.090 |
48,108 |
222,118 |
+763 |
Mar12 |
091014 |
96.825 |
96.860 |
96.745 |
96.780 |
-0.090 |
34,255 |
170,618 |
+229 |
Jun12 |
091014 |
96.600 |
96.635 |
96.520 |
96.555 |
-0.090 |
26,819 |
140,961 |
+207 |
Sep12 |
091014 |
96.415 |
96.450 |
96.335 |
96.370 |
-0.095 |
22,287 |
94,828 |
-1,123 |
Dec12 |
091014 |
96.260 |
96.270 |
96.155 |
96.190 |
-0.100 |
7,690 |
53,577 |
+91 |
Mar13 |
091014 |
96.130 |
96.145 |
96.030 |
96.065 |
-0.110 |
5,333 |
54,688 |
-506 |
Jun13 |
091014 |
96.025 |
96.030 |
95.920 |
95.940 |
-0.120 |
4,100 |
37,999 |
-358 |
Sep13 |
091014 |
95.910 |
95.920 |
95.805 |
95.825 |
-0.130 |
3,787 |
46,737 |
+305 |
Dec13 |
091014 |
95.785 |
95.800 |
95.675 |
95.695 |
-0.140 |
2,320 |
27,445 |
+144 |
Mar14 |
091014 |
95.710 |
95.720 |
95.595 |
95.610 |
-0.150 |
2,695 |
26,766 |
+451 |
Total Volume and Open Interest |
1,566,630 |
6,899,812 |
+49,771 |
30 Day Federal Funds(CBOT) |
Oct09 |
091014 |
99.868 |
99.870 |
99.865 |
99.868 |
unch |
889 |
45,873 |
-281 |
Nov09 |
091014 |
99.850 |
99.855 |
99.845 |
99.850 |
unch |
2,240 |
63,721 |
+994 |
Dec09 |
091014 |
99.840 |
99.845 |
99.835 |
99.840 |
unch |
2,618 |
61,230 |
-320 |
Jan10 |
091014 |
99.810 |
99.820 |
99.805 |
99.810 |
unch |
1,898 |
60,619 |
+77 |
Feb10 |
091014 |
99.745 |
99.755 |
99.740 |
99.745 |
unch |
8,532 |
68,186 |
+2,701 |
Mar10 |
091014 |
99.700 |
99.715 |
99.695 |
99.705 |
unch |
5,352 |
36,383 |
-370 |
Total Volume and Open Interest |
36,763 |
452,123 |
+8,659 |
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 |
091014 |
99.515 |
99.515 |
99.515 |
99.515 |
+0.005 |
1 |
2,102 |
+1 |
Mar10 |
091014 |
99.550 |
99.550 |
99.550 |
99.550 |
unch |
0 |
814 |
+0 |
Jun10 |
091014 |
99.565 |
99.565 |
99.565 |
99.565 |
unch |
|
|
|
Sep10 |
091014 |
99.550 |
99.550 |
99.550 |
99.550 |
unch |
|
|
|
Dec10 |
091014 |
99.495 |
99.500 |
99.495 |
99.495 |
+0.005 |
|
|
|
Mar11 |
091014 |
99.405 |
99.405 |
99.405 |
99.405 |
unch |
|
|
|
Jun11 |
091014 |
99.345 |
99.345 |
99.345 |
99.345 |
unch |
|
|
|
Sep11 |
091014 |
99.345 |
99.345 |
99.345 |
99.345 |
unch |
|
|
|
Dec11 |
091014 |
99.145 |
99.145 |
99.145 |
99.145 |
unch |
|
|
|
Mar12 |
091014 |
99.110 |
99.110 |
99.110 |
99.110 |
unch |
|
|
|
Total Volume and Open Interest |
1 |
2,916 |
+1 |
3-Mth Euro-Yen(SGX) |
Dec09 |
091014 |
99.51 |
99.51 |
99.51 |
99.51 |
unch |
98 |
3,414 |
-1 |
Mar10 |
091014 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
20 |
4,052 |
-16 |
Jun10 |
091014 |
99.56 |
99.56 |
99.56 |
99.56 |
unch |
0 |
2,019 |
+0 |
Sep10 |
091014 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
28 |
1,580 |
+6 |
Dec10 |
091014 |
99.49 |
99.49 |
99.49 |
99.49 |
unch |
0 |
703 |
+0 |
Mar11 |
091014 |
99.40 |
99.40 |
99.40 |
99.40 |
unch |
0 |
562 |
+0 |
Jun11 |
091014 |
99.34 |
99.34 |
99.34 |
99.34 |
unch |
0 |
52 |
+0 |
Sep11 |
091014 |
99.34 |
99.34 |
99.34 |
99.34 |
unch |
0 |
51 |
+0 |
Total Volume and Open Interest |
146 |
13,905 |
-11 |
Japanese Gov't Bonds(SGX) |
Dec09 |
091014 |
139.22 |
139.28 |
139.12 |
139.14 |
-0.03 |
1,087 |
16,356 |
-350 |
Mar10 |
091014 |
138.91 |
138.91 |
138.91 |
138.91 |
-0.03 |
|
|
|
Jun10 |
091014 |
138.91 |
138.91 |
138.91 |
138.91 |
-0.03 |
|
|
|
Total Volume and Open Interest |
1,087 |
16,356 |
-350 |
Euro-Bund(EUREX) |
Dec09 |
091014 |
122.34 |
122.35 |
121.75 |
122.00 |
-0.55 |
661,314 |
995,757 |
-45,337 |
Mar10 |
091014 |
122.08 |
122.08 |
121.57 |
121.77 |
-0.57 |
1,100 |
6,672 |
+1,024 |
Jun10 |
091014 |
120.99 |
121.75 |
120.99 |
121.40 |
-0.55 |
0 |
1 |
+0 |
Total Volume and Open Interest |
662,414 |
1,002,430 |
-44,313 |
Euro-Bobl(EUREX) |
Dec09 |
091014 |
115.75 |
115.77 |
115.47 |
115.60 |
-0.28 |
426,983 |
680,281 |
+8,713 |
Mar10 |
091014 |
115.46 |
115.46 |
115.44 |
115.44 |
-0.30 |
6 |
1,137 |
+3 |
Jun10 |
091014 |
114.90 |
114.90 |
114.90 |
114.90 |
-0.28 |
|
|
|
Total Volume and Open Interest |
426,989 |
681,418 |
+8,716 |
3-Mth Euribor(EUREX) |
Dec09 |
091014 |
99.170 |
99.175 |
99.165 |
99.165 |
-0.010 |
288 |
12,721 |
+162 |
Mar10 |
091014 |
98.985 |
98.985 |
98.960 |
98.965 |
-0.025 |
200 |
5,509 |
+15 |
Jun10 |
091014 |
98.680 |
98.690 |
98.680 |
98.685 |
-0.040 |
35 |
5,182 |
-6 |
Total Volume and Open Interest |
756 |
27,272 |
+181 |
Long Gilt(LIFFE) |
Dec09 |
091014 |
120~03 |
120~05 |
119~09 |
119~17 |
-0~28 |
109,018 |
265,598 |
+8,099 |
Mar10 |
091014 |
117~30 |
117~30 |
117~30 |
117~30 |
-0~28 |
0 |
20 |
+0 |
Total Volume and Open Interest |
109,018 |
265,618 |
+8,099 |
3-Mth Short Sterling(LIFFE) |
Dec09 |
091014 |
99.39 |
99.42 |
99.39 |
99.40 |
unch |
17,935 |
333,591 |
-1,466 |
Mar10 |
091014 |
99.16 |
99.18 |
99.15 |
99.17 |
-0.01 |
56,018 |
341,375 |
-13,098 |
Jun10 |
091014 |
98.76 |
98.78 |
98.73 |
98.77 |
-0.01 |
58,762 |
353,664 |
+2,637 |
Sep10 |
091014 |
98.30 |
98.31 |
98.26 |
98.31 |
-0.01 |
61,240 |
291,964 |
+3,166 |
Dec10 |
091014 |
97.83 |
97.84 |
97.78 |
97.83 |
-0.03 |
56,024 |
298,181 |
+3,171 |
Mar11 |
091014 |
97.42 |
97.45 |
97.36 |
97.42 |
-0.03 |
36,050 |
214,552 |
-976 |
Total Volume and Open Interest |
415,401 |
2,331,368 |
+6,448 |
3-Mth Euribor(LIFFE) |
Dec09 |
091014 |
99.175 |
99.180 |
99.155 |
99.165 |
-0.010 |
114,658 |
587,952 |
-1,912 |
Mar10 |
091014 |
98.980 |
98.990 |
98.955 |
98.965 |
-0.025 |
108,486 |
544,514 |
+10,483 |
Jun10 |
091014 |
98.720 |
98.720 |
98.660 |
98.685 |
-0.040 |
100,949 |
511,074 |
+8,265 |
Total Volume and Open Interest |
688,614 |
3,115,572 |
+15,345 |
3-Mth Aus T-Bills(SFE) |
Dec09 |
091014 |
95.83 |
95.86 |
95.78 |
95.81 |
-0.03 |
13,432 |
305,153 |
-6,685 |
Mar10 |
091014 |
95.23 |
95.26 |
95.20 |
95.22 |
-0.03 |
10,061 |
197,915 |
+24 |
Jun10 |
091014 |
94.86 |
94.90 |
94.82 |
94.84 |
-0.03 |
3,531 |
109,009 |
-185 |
Sep10 |
091014 |
94.61 |
94.62 |
94.55 |
94.57 |
-0.04 |
3,611 |
72,856 |
-2,047 |
Dec10 |
091014 |
94.38 |
94.40 |
94.34 |
94.36 |
-0.02 |
3,171 |
44,099 |
-526 |
Mar11 |
091014 |
94.22 |
94.22 |
94.18 |
94.19 |
-0.02 |
989 |
24,461 |
+67 |
Jun11 |
091014 |
94.14 |
94.14 |
94.07 |
94.09 |
-0.03 |
629 |
17,226 |
-253 |
Sep11 |
091014 |
94.10 |
94.10 |
94.00 |
94.03 |
-0.04 |
317 |
9,457 |
-47 |
Dec11 |
091014 |
93.90 |
93.99 |
93.90 |
93.99 |
-0.04 |
51 |
4,099 |
+51 |
Mar12 |
091014 |
93.95 |
93.95 |
93.95 |
93.95 |
+0.02 |
0 |
1,742 |
-20 |
Total Volume and Open Interest |
35,792 |
786,606 |
-9,626 |
10-Year Aus T-Bonds(SFE) |
Dec09 |
091014 |
94.61 |
94.65 |
94.56 |
94.57 |
-0.05 |
31,966 |
338,757 |
-4,776 |
Mar10 |
091014 |
94.57 |
94.57 |
94.57 |
94.57 |
-0.05 |
|
|
|
Total Volume and Open Interest |
31,966 |
338,757 |
-4,776 |
3-Year Aus T-Bonds(SFE) |
Dec09 |
091014 |
94.88 |
94.94 |
94.84 |
94.85 |
-0.04 |
92,605 |
471,886 |
+14,423 |
Mar10 |
091014 |
94.85 |
94.85 |
94.85 |
94.85 |
-0.04 |
|
|
|
Total Volume and Open Interest |
92,605 |
471,886 |
+14,423 |
Gold(CMX) |
Oct09 |
091014 |
1064.0 |
1070.2 |
1057.6 |
1063.9 |
-0.3 |
183 |
178 |
-74 |
Dec09 |
091014 |
1065.3 |
1072.0 |
1056.5 |
1064.7 |
-0.3 |
141,180 |
363,868 |
+3,072 |
Feb10 |
091014 |
1066.3 |
1072.6 |
1058.3 |
1066.0 |
-0.3 |
2,139 |
36,677 |
+1,999 |
Apr10 |
091014 |
1068.6 |
1073.3 |
1060.0 |
1067.1 |
-0.4 |
1,220 |
26,848 |
+158 |
Jun10 |
091014 |
1072.0 |
1075.0 |
1062.5 |
1068.3 |
-0.4 |
600 |
13,538 |
+34 |
Aug10 |
091014 |
1076.1 |
1076.1 |
1064.1 |
1069.9 |
-0.4 |
81 |
7,906 |
+23 |
Oct10 |
091014 |
1071.9 |
1072.0 |
1071.9 |
1072.0 |
-0.3 |
204 |
4,519 |
+61 |
Dec10 |
091014 |
1075.5 |
1080.9 |
1068.0 |
1074.2 |
-0.4 |
751 |
14,378 |
+298 |
Feb11 |
091014 |
1077.1 |
1077.2 |
1077.1 |
1077.2 |
-0.2 |
0 |
2,244 |
+0 |
Apr11 |
091014 |
1080.2 |
1080.3 |
1080.2 |
1080.3 |
-0.1 |
3 |
1,359 |
-1 |
Jun11 |
091014 |
1083.5 |
1083.7 |
1083.5 |
1083.7 |
-0.1 |
106 |
9,142 |
+35 |
Aug11 |
091014 |
1087.6 |
1087.7 |
1087.6 |
1087.7 |
+0.1 |
0 |
250 |
+0 |
Total Volume and Open Interest |
147,332 |
504,187 |
+5,636 |
Silver(CMX) |
Dec09 |
091014 |
1782.0 |
1817.5 |
1772.0 |
1790.8 |
+6.8 |
36,034 |
98,291 |
+1,064 |
Mar10 |
091014 |
1786.5 |
1815.0 |
1779.5 |
1794.1 |
+6.8 |
3,082 |
16,923 |
+359 |
May10 |
091014 |
1791.0 |
1796.0 |
1791.0 |
1796.0 |
+6.8 |
769 |
3,692 |
+601 |
Jul10 |
091014 |
1813.0 |
1813.0 |
1797.8 |
1797.8 |
+6.8 |
135 |
3,585 |
-7 |
Sep10 |
091014 |
1799.7 |
1799.7 |
1799.7 |
1799.7 |
+6.8 |
0 |
2,444 |
-7 |
Dec10 |
091014 |
1795.0 |
1814.5 |
1795.0 |
1803.2 |
+6.8 |
328 |
3,230 |
+216 |
Mar11 |
091014 |
1808.2 |
1808.2 |
1808.2 |
1808.2 |
+7.0 |
0 |
37 |
+0 |
Total Volume and Open Interest |
40,378 |
136,015 |
+2,218 |
Platinum(NYMEX) |
Oct09 |
091014 |
1358.5 |
1359.6 |
1358.5 |
1358.6 |
+5.8 |
42 |
89 |
+11 |
Jan10 |
091014 |
1362.5 |
1371.9 |
1353.8 |
1366.6 |
+5.9 |
3,527 |
31,280 |
+1,094 |
Apr10 |
091014 |
1374.0 |
1374.0 |
1370.0 |
1371.7 |
+5.9 |
49 |
444 |
+47 |
Total Volume and Open Interest |
3,618 |
31,813 |
+1,152 |
Palladium(NYMEX) |
Dec09 |
091014 |
331.00 |
334.50 |
323.60 |
330.80 |
+1.00 |
1,789 |
21,025 |
-569 |
Mar10 |
091014 |
333.95 |
333.95 |
325.00 |
331.50 |
+0.80 |
444 |
883 |
+426 |
Jun10 |
091014 |
333.00 |
333.00 |
333.00 |
333.00 |
+0.80 |
1 |
6 |
+1 |
Total Volume and Open Interest |
2,234 |
21,914 |
-142 |
Copper(CMX) |
Dec09 |
091014 |
282.40 |
286.00 |
280.60 |
284.45 |
+5.00 |
22,215 |
86,185 |
-423 |
Mar10 |
091014 |
282.65 |
287.20 |
282.65 |
285.90 |
+5.00 |
2,438 |
17,768 |
-190 |
May10 |
091014 |
285.60 |
286.45 |
285.60 |
286.30 |
+5.20 |
409 |
3,512 |
+269 |
Jul10 |
091014 |
285.50 |
286.40 |
285.50 |
286.40 |
+5.40 |
26 |
2,618 |
+5 |
Sep10 |
091014 |
286.10 |
286.10 |
286.10 |
286.10 |
+5.50 |
52 |
1,544 |
+32 |
Total Volume and Open Interest |
26,122 |
121,664 |
-534 |
DJIA Index(CBOT) |
Dec09 |
091014 |
9853 |
9972 |
9853 |
9952 |
+143 |
404 |
12,574 |
-41 |
Mar10 |
091014 |
9789 |
9905 |
9789 |
9894 |
+143 |
21 |
852 |
+9 |
Jun10 |
091014 |
9836 |
9836 |
9693 |
9836 |
+143 |
|
|
|
Sep10 |
091014 |
9782 |
9782 |
9639 |
9782 |
+143 |
|
|
|
Total Volume and Open Interest |
425 |
13,426 |
-32 |
E-mini DJIA Index(CBOT) |
Dec09 |
091014 |
9831 |
9973 |
9831 |
9952 |
+143 |
114,151 |
63,264 |
-956 |
Mar10 |
091014 |
9797 |
9904 |
9797 |
9894 |
+143 |
55 |
240 |
+2 |
Jun10 |
091014 |
9836 |
9836 |
9836 |
9836 |
+143 |
0 |
3 |
+0 |
Sep10 |
091014 |
9782 |
9782 |
9782 |
9782 |
+143 |
|
|
|
Total Volume and Open Interest |
114,206 |
63,507 |
-954 |
S & P 500(CME) |
Dec09 |
091014 |
1072.20 |
1089.70 |
1072.20 |
1087.70 |
+18.90 |
20,111 |
378,919 |
-902 |
Mar10 |
091014 |
1084.80 |
1085.50 |
1083.10 |
1083.10 |
+18.90 |
3 |
4,317 |
+2 |
Jun10 |
091014 |
1080.00 |
1081.10 |
1079.00 |
1079.00 |
+18.90 |
0 |
179 |
+0 |
Sep10 |
091014 |
1076.00 |
1078.10 |
1066.60 |
1076.00 |
+18.90 |
|
|
|
Total Volume and Open Interest |
20,114 |
383,420 |
-900 |
S & P 500 E-Mini(Globex) |
Dec09 |
091014 |
1072.75 |
1089.75 |
1072.75 |
1087.75 |
+19.00 |
1,519,381 |
2,316,144 |
-3,091 |
Mar10 |
091014 |
1069.00 |
1085.00 |
1068.75 |
1083.00 |
+18.75 |
2,127 |
7,166 |
+1,470 |
Total Volume and Open Interest |
1,521,516 |
2,323,331 |
-1,621 |
NASDAQ 100(CME) |
Dec09 |
091014 |
1738.80 |
1755.00 |
1738.30 |
1747.80 |
+21.00 |
777 |
19,703 |
-8 |
Mar10 |
091014 |
1749.50 |
1749.50 |
1745.80 |
1745.80 |
+21.00 |
0 |
5 |
+0 |
Jun10 |
091014 |
1744.80 |
1744.80 |
1744.80 |
1744.80 |
+21.00 |
|
|
|
Total Volume and Open Interest |
777 |
19,708 |
-8 |
NASDAQ 100 E-Mini(Globex) |
Dec09 |
091014 |
1740.00 |
1754.50 |
1737.80 |
1747.80 |
+21.00 |
218,745 |
313,428 |
+1,000 |
Mar10 |
091014 |
1738.50 |
1752.30 |
1736.30 |
1745.80 |
+21.00 |
21 |
293 |
+4 |
Total Volume and Open Interest |
218,766 |
313,722 |
+1,004 |
S & P Midcap 400(CME) |
Dec09 |
091014 |
706.00 |
711.50 |
702.40 |
708.60 |
+11.90 |
118 |
2,478 |
-9 |
Mar10 |
091014 |
706.50 |
706.50 |
706.10 |
706.50 |
+11.90 |
|
|
|
Jun10 |
091014 |
704.50 |
704.50 |
704.10 |
704.50 |
+11.90 |
|
|
|
Total Volume and Open Interest |
118 |
2,478 |
-9 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec09 |
091014 |
10150 |
10215 |
10120 |
10205 |
+130 |
6,226 |
30,032 |
-356 |
Mar10 |
091014 |
10230 |
10230 |
10225 |
10230 |
+130 |
|
|
|
Total Volume and Open Interest |
6,226 |
30,032 |
-356 |
Nikkei 225(SGX) |
Dec09 |
091014 |
10100 |
10135 |
10005 |
10085 |
-5 |
60,395 |
158,113 |
+389 |
Mar10 |
091014 |
10105 |
10105 |
10105 |
10105 |
unch |
0 |
771 |
+1 |
Jun10 |
091014 |
10125 |
10125 |
10125 |
10125 |
unch |
0 |
321 |
+0 |
Total Volume and Open Interest |
60,607 |
160,543 |
+522 |
CAC 40(EURONEXT) |
Oct09 |
091014 |
3841.5 |
3886.5 |
3841.5 |
3882.0 |
+80.5 |
233,182 |
404,349 |
-113,733 |
Nov09 |
091014 |
3826.0 |
3871.0 |
3826.0 |
3867.5 |
+80.5 |
116,879 |
211,021 |
+97,744 |
Dec09 |
091014 |
3825.5 |
3861.0 |
3823.5 |
3860.0 |
+80.0 |
2,464 |
49,133 |
+836 |
Total Volume and Open Interest |
353,069 |
666,211 |
-15,127 |
Hang Seng Index(HKFE) |
Oct09 |
091014 |
21650 |
21929 |
21559 |
21908 |
+475 |
61,754 |
84,425 |
+1,714 |
Nov09 |
091014 |
21550 |
21870 |
21531 |
21860 |
+480 |
980 |
875 |
+33 |
Dec09 |
091014 |
21583 |
21860 |
21560 |
21844 |
+464 |
332 |
4,811 |
+105 |
Total Volume and Open Interest |
63,070 |
90,365 |
+1,856 |
DAX(EUREX) |
Dec09 |
091014 |
5785.0 |
5867.5 |
5783.0 |
5847.0 |
+125.0 |
147,502 |
168,044 |
-413 |
Mar10 |
091014 |
5780.0 |
5868.5 |
5780.0 |
5851.0 |
+126.0 |
280 |
8,346 |
+39 |
Jun10 |
091014 |
5811.5 |
5873.5 |
5810.5 |
5859.5 |
+126.0 |
23 |
1,048 |
-5 |
Total Volume and Open Interest |
147,805 |
177,438 |
-379 |
FT-SE 100(EURONEXT) |
Dec09 |
091014 |
5185.50 |
5243.50 |
5175.50 |
5223.00 |
+84.50 |
119,830 |
619,099 |
+1,630 |
Mar10 |
091014 |
5146.00 |
5189.00 |
5140.00 |
5175.50 |
+84.50 |
15 |
4,570 |
+13 |
Jun10 |
091014 |
5126.50 |
5138.50 |
5126.50 |
5138.50 |
+91.00 |
0 |
561 |
+0 |
Total Volume and Open Interest |
119,845 |
624,230 |
+1,643 |
SPI 200(SFE) |
Dec09 |
091014 |
4797.0 |
4846.0 |
4762.0 |
4837.0 |
+44.0 |
25,036 |
215,804 |
+5,076 |
Mar10 |
091014 |
4771.0 |
4831.0 |
4771.0 |
4831.0 |
+45.0 |
10 |
4,656 |
+0 |
Jun10 |
091014 |
4851.0 |
4851.0 |
4851.0 |
4851.0 |
+45.0 |
0 |
1,410 |
+0 |
Total Volume and Open Interest |
25,214 |
222,591 |
+5,244 |
GSCI(CME) |
Oct09 |
091014 |
484.00 |
487.00 |
484.00 |
486.50 |
+4.40 |
4,840 |
1,491 |
-3,979 |
Nov09 |
091014 |
492.50 |
494.50 |
491.50 |
493.75 |
+4.25 |
5,594 |
17,710 |
+4,875 |
Dec09 |
091014 |
497.50 |
500.00 |
490.00 |
500.00 |
+4.00 |
|
|
|
Total Volume and Open Interest |
10,434 |
19,201 |
+896 |
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. |
|
|