|
MRCI's End of Day Prices |
Daily Futures Price Listing Thu October 15, 2009 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov09 |
091015 |
994.00 |
999.00 |
971.00 |
983.00 |
-11.00 |
96,997 |
165,264 |
-4,455 |
Jan10 |
091015 |
997.50 |
1002.50 |
975.00 |
987.75 |
-10.25 |
43,830 |
152,731 |
+4,393 |
Mar10 |
091015 |
999.00 |
1002.50 |
976.25 |
990.25 |
-8.75 |
12,275 |
49,181 |
+1,053 |
May10 |
091015 |
995.00 |
995.00 |
971.00 |
986.75 |
-6.75 |
6,983 |
26,386 |
-557 |
Jul10 |
091015 |
989.75 |
994.50 |
968.50 |
987.50 |
-3.50 |
8,859 |
34,961 |
+881 |
Aug10 |
091015 |
985.00 |
987.50 |
985.00 |
985.00 |
-2.50 |
184 |
649 |
+33 |
Sep10 |
091015 |
970.00 |
978.00 |
966.50 |
978.00 |
unch |
66 |
183 |
-7 |
Nov10 |
091015 |
975.00 |
980.75 |
956.00 |
978.50 |
+2.25 |
3,301 |
43,064 |
-111 |
Jan11 |
091015 |
979.00 |
984.25 |
979.00 |
984.25 |
+2.25 |
4 |
247 |
-8 |
Mar11 |
091015 |
986.50 |
986.50 |
983.25 |
986.50 |
+3.25 |
0 |
73 |
+0 |
May11 |
091015 |
985.00 |
985.00 |
982.50 |
985.00 |
+2.50 |
0 |
8 |
+0 |
Jul11 |
091015 |
984.75 |
984.75 |
982.50 |
984.75 |
+2.25 |
6 |
20 |
+1 |
Aug11 |
091015 |
983.00 |
983.00 |
980.00 |
983.00 |
+3.00 |
|
|
|
Sep11 |
091015 |
976.00 |
976.00 |
973.00 |
976.00 |
+3.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
172,552 |
474,003 |
+1,246 |
Soybean Meal(CBOT) |
Dec09 |
091015 |
305.20 |
306.50 |
293.00 |
296.20 |
-9.50 |
29,824 |
77,543 |
+1,196 |
Jan10 |
091015 |
302.70 |
303.40 |
291.60 |
293.30 |
-9.40 |
2,755 |
17,400 |
+479 |
Mar10 |
091015 |
299.50 |
300.40 |
289.50 |
291.30 |
-8.70 |
3,447 |
14,238 |
+696 |
May10 |
091015 |
294.60 |
294.60 |
287.00 |
288.30 |
-7.20 |
3,019 |
14,395 |
+125 |
Jul10 |
091015 |
292.80 |
294.30 |
282.00 |
288.20 |
-5.80 |
1,913 |
12,871 |
+301 |
Aug10 |
091015 |
294.10 |
294.10 |
286.90 |
287.80 |
-5.50 |
214 |
3,045 |
+18 |
Sep10 |
091015 |
285.00 |
291.50 |
285.00 |
286.10 |
-5.40 |
53 |
2,808 |
-1 |
Oct10 |
091015 |
282.60 |
287.30 |
282.50 |
284.50 |
-2.80 |
67 |
2,279 |
-4 |
Dec10 |
091015 |
278.30 |
285.50 |
278.30 |
284.50 |
-2.50 |
177 |
8,288 |
-26 |
Jan11 |
091015 |
285.00 |
287.50 |
285.00 |
285.00 |
-2.50 |
0 |
404 |
+0 |
Total Volume and Open Interest |
41,469 |
153,502 |
+2,150 |
Soybean Oil(CBOT) |
Dec09 |
091015 |
36.14 |
36.98 |
35.45 |
36.78 |
+0.60 |
36,335 |
115,278 |
-238 |
Jan10 |
091015 |
36.74 |
37.42 |
35.90 |
37.22 |
+0.59 |
11,399 |
63,438 |
+1,867 |
Mar10 |
091015 |
37.06 |
37.76 |
36.37 |
37.55 |
+0.56 |
5,201 |
22,255 |
+678 |
May10 |
091015 |
37.40 |
37.98 |
36.71 |
37.81 |
+0.54 |
1,023 |
10,319 |
-65 |
Jul10 |
091015 |
37.32 |
38.24 |
36.90 |
38.06 |
+0.53 |
924 |
11,359 |
+101 |
Aug10 |
091015 |
37.78 |
38.16 |
37.63 |
38.16 |
+0.53 |
72 |
918 |
-1 |
Sep10 |
091015 |
37.93 |
38.26 |
37.73 |
38.26 |
+0.53 |
34 |
688 |
+20 |
Oct10 |
091015 |
38.34 |
38.34 |
37.83 |
38.34 |
+0.51 |
27 |
524 |
-13 |
Dec10 |
091015 |
37.97 |
38.54 |
37.62 |
38.54 |
+0.48 |
235 |
9,709 |
-53 |
Jan11 |
091015 |
38.64 |
38.64 |
38.16 |
38.64 |
+0.48 |
0 |
7 |
+0 |
Total Volume and Open Interest |
55,253 |
234,500 |
+1,879 |
Canola(WCE) |
Nov09 |
091015 |
391.1 |
391.1 |
382.5 |
385.7 |
-3.3 |
9,332 |
42,215 |
-4,850 |
Jan10 |
091015 |
393.8 |
394.5 |
386.6 |
389.6 |
-3.2 |
8,344 |
56,033 |
+3,478 |
Mar10 |
091015 |
395.0 |
396.0 |
391.2 |
394.9 |
-2.4 |
1,048 |
4,903 |
+404 |
May10 |
091015 |
399.4 |
399.4 |
398.6 |
398.6 |
-1.9 |
40 |
1,335 |
+28 |
Jul10 |
091015 |
399.2 |
402.1 |
398.2 |
402.1 |
-1.9 |
37 |
1,159 |
-3 |
Total Volume and Open Interest |
18,817 |
105,856 |
-930 |
Corn(CBOT) |
Dec09 |
091015 |
382.00 |
383.00 |
368.50 |
373.00 |
-10.00 |
137,988 |
514,340 |
+2,834 |
Mar10 |
091015 |
393.50 |
394.75 |
380.50 |
385.00 |
-10.00 |
31,123 |
175,927 |
+2,265 |
May10 |
091015 |
400.75 |
402.50 |
389.50 |
393.50 |
-9.50 |
5,738 |
38,958 |
-362 |
Jul10 |
091015 |
408.00 |
409.75 |
397.50 |
401.25 |
-9.00 |
11,621 |
60,535 |
-880 |
Sep10 |
091015 |
414.00 |
415.00 |
403.75 |
407.00 |
-8.00 |
1,835 |
15,818 |
+110 |
Dec10 |
091015 |
418.25 |
419.00 |
408.75 |
413.50 |
-6.50 |
18,071 |
93,016 |
+4,384 |
Mar11 |
091015 |
417.75 |
425.25 |
417.50 |
423.25 |
-5.75 |
538 |
4,183 |
+353 |
May11 |
091015 |
429.00 |
434.50 |
429.00 |
429.00 |
-5.50 |
37 |
551 |
+11 |
Jul11 |
091015 |
440.00 |
440.00 |
431.00 |
435.00 |
-6.00 |
336 |
1,583 |
+36 |
Sep11 |
091015 |
427.00 |
431.50 |
427.00 |
427.00 |
-4.50 |
12 |
285 |
+11 |
Total Volume and Open Interest |
207,750 |
912,471 |
+8,927 |
Wheat(CBOT) |
Dec09 |
091015 |
512.75 |
513.75 |
496.25 |
505.00 |
-8.00 |
55,673 |
192,444 |
-1,096 |
Mar10 |
091015 |
530.50 |
532.00 |
515.50 |
523.75 |
-8.25 |
8,725 |
55,919 |
+712 |
May10 |
091015 |
540.00 |
545.00 |
528.00 |
536.50 |
-8.25 |
1,942 |
8,119 |
-473 |
Jul10 |
091015 |
555.00 |
555.00 |
539.50 |
547.50 |
-8.25 |
4,317 |
47,356 |
+89 |
Sep10 |
091015 |
567.00 |
569.00 |
554.50 |
561.50 |
-9.00 |
284 |
1,464 |
-4 |
Dec10 |
091015 |
590.00 |
591.25 |
578.00 |
585.50 |
-9.25 |
3,122 |
23,474 |
+581 |
Total Volume and Open Interest |
74,199 |
330,757 |
-120 |
Wheat(KCBT) |
Dec09 |
091015 |
522.75 |
528.00 |
511.00 |
518.00 |
-6.00 |
15,381 |
56,026 |
-947 |
Mar10 |
091015 |
538.75 |
543.00 |
526.75 |
533.25 |
-6.00 |
2,956 |
25,675 |
+412 |
May10 |
091015 |
547.50 |
552.25 |
538.25 |
544.75 |
-6.00 |
214 |
5,176 |
-1 |
Jul10 |
091015 |
559.00 |
565.00 |
550.75 |
556.75 |
-5.75 |
1,694 |
20,640 |
+338 |
Sep10 |
091015 |
574.75 |
574.75 |
563.00 |
568.50 |
-5.75 |
107 |
1,247 |
+32 |
Dec10 |
091015 |
588.75 |
593.75 |
580.00 |
586.25 |
-6.00 |
1,064 |
17,317 |
+226 |
Total Volume and Open Interest |
21,457 |
126,453 |
+68 |
Wheat(MGE) |
Dec09 |
091015 |
538.00 |
539.75 |
526.50 |
531.25 |
-10.00 |
3,109 |
18,118 |
-293 |
Mar10 |
091015 |
555.00 |
555.00 |
542.00 |
546.50 |
-10.25 |
731 |
9,906 |
-32 |
May10 |
091015 |
563.75 |
565.50 |
553.75 |
557.00 |
-11.25 |
170 |
3,666 |
+14 |
Jul10 |
091015 |
573.50 |
576.50 |
564.00 |
566.50 |
-12.25 |
354 |
7,266 |
+97 |
Sep10 |
091015 |
587.50 |
587.75 |
575.75 |
578.50 |
-11.00 |
127 |
2,016 |
+12 |
Total Volume and Open Interest |
4,670 |
44,145 |
-167 |
Oats(CBOT) |
Dec09 |
091015 |
250.50 |
251.75 |
243.00 |
250.00 |
-3.50 |
1,974 |
8,634 |
-371 |
Mar10 |
091015 |
264.00 |
264.50 |
257.00 |
263.00 |
-3.50 |
558 |
4,692 |
+414 |
May10 |
091015 |
268.00 |
274.00 |
266.00 |
270.50 |
-3.50 |
11 |
28 |
+2 |
Jul10 |
091015 |
278.50 |
282.00 |
278.50 |
278.50 |
-3.50 |
0 |
5 |
+0 |
Total Volume and Open Interest |
2,554 |
13,399 |
+56 |
Rough Rice(CBOT) |
Nov09 |
091015 |
14.02 |
14.14 |
13.60 |
13.80 |
-0.24 |
1,040 |
5,707 |
+134 |
Jan10 |
091015 |
14.24 |
14.38 |
13.89 |
14.03 |
-0.24 |
753 |
3,684 |
+237 |
Mar10 |
091015 |
14.52 |
14.60 |
14.15 |
14.27 |
-0.25 |
163 |
1,750 |
+70 |
May10 |
091015 |
14.52 |
14.77 |
14.52 |
14.52 |
-0.24 |
42 |
372 |
+5 |
Total Volume and Open Interest |
2,092 |
12,508 |
+486 |
Live Cattle(CME) |
Oct09 |
091015 |
83.350 |
83.900 |
83.350 |
83.800 |
+0.550 |
2,731 |
7,584 |
-904 |
Dec09 |
091015 |
85.700 |
85.885 |
85.250 |
85.650 |
+0.070 |
17,383 |
126,109 |
+711 |
Feb10 |
091015 |
86.080 |
86.330 |
85.750 |
86.050 |
+0.150 |
6,785 |
59,243 |
+781 |
Apr10 |
091015 |
88.135 |
88.430 |
87.950 |
88.250 |
+0.115 |
3,390 |
42,231 |
+463 |
Jun10 |
091015 |
85.480 |
85.680 |
85.035 |
85.285 |
+0.085 |
1,107 |
15,980 |
+62 |
Aug10 |
091015 |
86.100 |
86.250 |
85.750 |
85.850 |
-0.100 |
623 |
3,502 |
+383 |
Total Volume and Open Interest |
32,414 |
258,548 |
+1,695 |
Feeder Cattle(CME) |
Oct09 |
091015 |
93.900 |
94.550 |
93.900 |
94.135 |
+0.405 |
354 |
2,905 |
-188 |
Nov09 |
091015 |
94.500 |
95.135 |
94.480 |
94.600 |
+0.450 |
2,271 |
10,345 |
-707 |
Jan10 |
091015 |
95.230 |
96.000 |
95.230 |
95.430 |
+0.450 |
1,781 |
8,952 |
+298 |
Mar10 |
091015 |
96.500 |
96.900 |
96.350 |
96.385 |
+0.155 |
347 |
2,826 |
+71 |
Apr10 |
091015 |
97.350 |
97.750 |
97.300 |
97.480 |
+0.095 |
49 |
589 |
+3 |
May10 |
091015 |
98.300 |
98.750 |
98.300 |
98.550 |
+0.265 |
140 |
1,163 |
+42 |
Aug10 |
091015 |
99.100 |
99.500 |
99.100 |
99.200 |
+0.120 |
17 |
283 |
-1 |
Total Volume and Open Interest |
4,959 |
27,063 |
-482 |
Lean Hogs(CME) |
Dec09 |
091015 |
54.550 |
54.750 |
53.750 |
54.485 |
+0.235 |
13,167 |
71,780 |
-1,247 |
Feb10 |
091015 |
60.500 |
61.000 |
59.900 |
60.700 |
+0.450 |
4,769 |
33,803 |
-38 |
Apr10 |
091015 |
65.500 |
65.830 |
65.000 |
65.550 |
+0.050 |
2,450 |
20,343 |
-61 |
May10 |
091015 |
70.400 |
71.050 |
70.400 |
71.000 |
-0.035 |
96 |
1,158 |
+64 |
Jun10 |
091015 |
74.000 |
74.250 |
73.650 |
74.225 |
+0.025 |
1,901 |
12,519 |
+145 |
Jul10 |
091015 |
73.000 |
73.700 |
73.000 |
73.680 |
+0.230 |
333 |
3,723 |
+232 |
Aug10 |
091015 |
72.800 |
73.330 |
72.800 |
73.300 |
+0.100 |
153 |
2,897 |
+86 |
Oct10 |
091015 |
65.200 |
65.900 |
65.000 |
65.900 |
+0.425 |
98 |
1,453 |
+76 |
Total Volume and Open Interest |
22,990 |
148,883 |
-6,767 |
Class III Milk(CME) |
Oct09 |
091015 |
12.74 |
12.77 |
12.68 |
12.71 |
-0.05 |
30 |
3,638 |
-55 |
Nov09 |
091015 |
14.56 |
14.59 |
14.13 |
14.16 |
-0.25 |
209 |
4,074 |
-11 |
Dec09 |
091015 |
14.65 |
14.75 |
14.42 |
14.47 |
-0.14 |
136 |
4,580 |
+25 |
Jan10 |
091015 |
14.72 |
14.79 |
14.49 |
14.52 |
-0.16 |
143 |
2,176 |
+42 |
Feb10 |
091015 |
14.79 |
14.83 |
14.55 |
14.57 |
-0.12 |
163 |
1,493 |
+56 |
Total Volume and Open Interest |
1,114 |
23,695 |
+243 |
Cocoa(ICE) |
Dec09 |
091015 |
3160 |
3272 |
3160 |
3267 |
+118 |
5,499 |
53,388 |
+268 |
Mar10 |
091015 |
3193 |
3299 |
3193 |
3295 |
+120 |
1,704 |
37,206 |
-177 |
May10 |
091015 |
3245 |
3309 |
3235 |
3306 |
+120 |
1,078 |
14,415 |
+747 |
Jul10 |
091015 |
3300 |
3308 |
3300 |
3308 |
+120 |
20 |
5,260 |
+6 |
Sep10 |
091015 |
3270 |
3307 |
3270 |
3307 |
+119 |
4 |
3,934 |
+2 |
Dec10 |
091015 |
3304 |
3305 |
3304 |
3305 |
+117 |
9 |
2,806 |
-1 |
Mar11 |
091015 |
3292 |
3300 |
3289 |
3300 |
+121 |
10 |
6,678 |
+8 |
Total Volume and Open Interest |
8,324 |
128,829 |
+853 |
Coffee "C"(ICE) |
Dec09 |
091015 |
139.25 |
139.45 |
136.30 |
137.75 |
-1.50 |
6,334 |
67,516 |
+898 |
Mar10 |
091015 |
141.90 |
142.25 |
139.20 |
140.55 |
-1.50 |
1,685 |
23,553 |
+662 |
May10 |
091015 |
143.90 |
144.00 |
141.20 |
142.50 |
-1.40 |
331 |
10,387 |
+123 |
Jul10 |
091015 |
145.45 |
145.45 |
143.70 |
144.10 |
-1.35 |
83 |
3,538 |
+43 |
Sep10 |
091015 |
146.00 |
146.00 |
145.35 |
145.70 |
-1.35 |
83 |
3,793 |
-20 |
Dec10 |
091015 |
148.20 |
148.50 |
147.80 |
148.10 |
-1.35 |
86 |
2,501 |
+70 |
Total Volume and Open Interest |
8,619 |
112,261 |
+1,783 |
Orange Juice(ICE) |
Nov09 |
091015 |
112.55 |
113.45 |
110.35 |
112.75 |
+0.30 |
1,600 |
17,054 |
+213 |
Jan10 |
091015 |
114.75 |
116.45 |
113.30 |
115.70 |
+0.40 |
623 |
8,955 |
+311 |
Mar10 |
091015 |
117.50 |
119.60 |
116.95 |
119.15 |
+0.40 |
379 |
4,461 |
+312 |
May10 |
091015 |
120.75 |
122.35 |
120.50 |
122.35 |
+0.50 |
5 |
2,353 |
+0 |
Jul10 |
091015 |
123.90 |
125.50 |
123.90 |
125.50 |
+0.65 |
0 |
132 |
+0 |
Sep10 |
091015 |
128.25 |
128.25 |
128.25 |
128.25 |
+0.65 |
0 |
32 |
+0 |
Total Volume and Open Interest |
2,607 |
33,169 |
+836 |
Sugar #11(ICE) |
Mar10 |
091015 |
22.72 |
23.92 |
22.59 |
23.85 |
+1.14 |
35,452 |
366,332 |
+43 |
May10 |
091015 |
21.76 |
22.92 |
21.76 |
22.86 |
+1.02 |
11,660 |
90,229 |
+211 |
Jul10 |
091015 |
20.71 |
21.72 |
20.71 |
21.67 |
+0.89 |
5,452 |
120,319 |
+226 |
Oct10 |
091015 |
20.20 |
20.96 |
20.20 |
20.92 |
+0.78 |
1,764 |
81,817 |
+17 |
Mar11 |
091015 |
19.90 |
20.56 |
19.90 |
20.51 |
+0.74 |
939 |
46,891 |
-164 |
Total Volume and Open Interest |
56,099 |
760,893 |
+353 |
London Cocoa(LCE) |
Dec09 |
091015 |
2090 |
2136 |
2084 |
2127 |
+32 |
4,233 |
55,972 |
+564 |
Mar10 |
091015 |
2111 |
2156 |
2107 |
2148 |
+29 |
2,422 |
35,721 |
+456 |
May10 |
091015 |
2135 |
2179 |
2131 |
2173 |
+33 |
909 |
44,518 |
-414 |
Jul10 |
091015 |
2087 |
2118 |
2083 |
2117 |
+34 |
186 |
11,781 |
+52 |
Sep10 |
091015 |
2072 |
2104 |
2072 |
2104 |
+31 |
107 |
4,321 |
+48 |
Dec10 |
091015 |
2093 |
2093 |
2093 |
2093 |
+31 |
84 |
1,338 |
+48 |
Mar11 |
091015 |
2046 |
2076 |
2046 |
2076 |
+31 |
16 |
6,443 |
-5 |
Total Volume and Open Interest |
5,083 |
152,662 |
+0 |
London Sugar(LCE) |
Dec09 |
091015 |
578.50 |
596.50 |
573.40 |
596.50 |
+15.10 |
2,814 |
19,206 |
-219 |
Mar10 |
091015 |
591.80 |
612.30 |
590.30 |
612.20 |
+16.80 |
2,455 |
30,871 |
+744 |
May10 |
091015 |
584.90 |
598.30 |
582.50 |
597.70 |
+16.00 |
114 |
9,704 |
+28 |
Aug10 |
091015 |
562.00 |
575.10 |
561.00 |
573.80 |
+15.10 |
64 |
7,218 |
+6 |
Oct10 |
091015 |
537.50 |
548.90 |
537.20 |
548.90 |
+11.80 |
4 |
4,205 |
+0 |
Total Volume and Open Interest |
5,454 |
72,056 |
+560 |
Cotton(ICE) |
Dec09 |
091015 |
67.05 |
69.49 |
66.12 |
67.64 |
+0.56 |
15,901 |
111,667 |
+4,706 |
Mar10 |
091015 |
69.31 |
71.45 |
68.48 |
69.87 |
+0.62 |
3,537 |
35,284 |
+60 |
May10 |
091015 |
70.36 |
71.78 |
70.36 |
70.74 |
+0.74 |
381 |
3,333 |
-46 |
Jul10 |
091015 |
70.80 |
72.65 |
70.50 |
71.44 |
+0.79 |
351 |
6,171 |
+110 |
Oct10 |
091015 |
72.02 |
72.02 |
72.02 |
72.02 |
+0.67 |
5 |
75 |
+5 |
Dec10 |
091015 |
72.20 |
73.85 |
72.00 |
72.74 |
+0.58 |
376 |
4,716 |
+162 |
Total Volume and Open Interest |
20,571 |
161,352 |
+5,017 |
Lumber(CME) |
Nov09 |
091015 |
179.9 |
180.5 |
177.0 |
180.4 |
+0.3 |
1,403 |
3,015 |
-394 |
Jan10 |
091015 |
198.3 |
199.5 |
196.0 |
199.2 |
+1.5 |
1,059 |
5,952 |
-274 |
Mar10 |
091015 |
214.3 |
214.6 |
212.5 |
214.4 |
+1.8 |
293 |
415 |
+88 |
May10 |
091015 |
222.5 |
222.5 |
222.0 |
222.0 |
unch |
7 |
41 |
+5 |
Total Volume and Open Interest |
2,772 |
9,436 |
-571 |
Crude Oil(NYM) |
Nov09 |
091015 |
75.34 |
77.97 |
74.79 |
77.58 |
+2.40 |
296,006 |
123,692 |
-13,898 |
Dec09 |
091015 |
75.86 |
78.45 |
75.27 |
78.08 |
+2.48 |
178,048 |
331,739 |
+19,753 |
Jan10 |
091015 |
76.22 |
78.96 |
75.82 |
78.59 |
+2.47 |
55,956 |
148,512 |
+5,101 |
Feb10 |
091015 |
77.00 |
79.45 |
76.44 |
79.13 |
+2.45 |
16,491 |
55,003 |
+2,418 |
Mar10 |
091015 |
77.60 |
79.76 |
76.90 |
79.58 |
+2.44 |
11,345 |
38,623 |
+2,104 |
Apr10 |
091015 |
77.50 |
80.10 |
77.50 |
79.98 |
+2.42 |
6,907 |
19,853 |
+338 |
May10 |
091015 |
78.70 |
80.40 |
78.22 |
80.36 |
+2.38 |
5,726 |
20,014 |
-630 |
Jun10 |
091015 |
78.80 |
81.09 |
78.20 |
80.74 |
+2.34 |
15,101 |
95,416 |
+487 |
Jul10 |
091015 |
79.11 |
81.36 |
79.09 |
81.05 |
+2.29 |
1,988 |
32,774 |
+234 |
Aug10 |
091015 |
79.94 |
81.32 |
79.94 |
81.32 |
+2.25 |
1,359 |
11,897 |
-107 |
Sep10 |
091015 |
80.60 |
81.62 |
80.60 |
81.62 |
+2.22 |
1,645 |
22,130 |
+432 |
Oct10 |
091015 |
81.64 |
81.93 |
81.16 |
81.93 |
+2.17 |
1,363 |
13,588 |
+123 |
Nov10 |
091015 |
81.18 |
82.27 |
81.18 |
82.27 |
+2.13 |
1,947 |
15,432 |
-45 |
Dec10 |
091015 |
80.98 |
82.90 |
80.32 |
82.61 |
+2.09 |
13,223 |
112,410 |
+1,027 |
Jan11 |
091015 |
82.80 |
82.80 |
82.80 |
82.80 |
+2.06 |
362 |
13,660 |
+209 |
Feb11 |
091015 |
82.97 |
82.97 |
82.97 |
82.97 |
+2.03 |
187 |
6,474 |
-20 |
Total Volume and Open Interest |
621,794 |
1,282,346 |
+19,153 |
e-miNY Crude Oil(NYM) |
Oct09 |
090921 |
72.050 |
72.200 |
68.975 |
69.700 |
-2.350 |
7,352 |
3,357 |
-509 |
Nov09 |
091015 |
75.450 |
77.975 |
74.800 |
77.575 |
+2.400 |
8,995 |
5,197 |
+875 |
Dec09 |
091015 |
75.900 |
78.425 |
75.250 |
78.075 |
+2.475 |
1,434 |
2,278 |
+567 |
Jan10 |
091015 |
76.675 |
78.825 |
76.150 |
78.600 |
+2.475 |
162 |
354 |
+120 |
Feb10 |
091015 |
77.100 |
79.125 |
76.850 |
79.125 |
+2.450 |
0 |
214 |
+0 |
Mar10 |
091015 |
77.500 |
79.575 |
77.500 |
79.575 |
+2.425 |
0 |
129 |
+0 |
Apr10 |
091015 |
78.000 |
79.975 |
78.000 |
79.975 |
+2.425 |
1 |
3 |
+1 |
May10 |
091015 |
79.700 |
80.350 |
79.700 |
80.350 |
+2.375 |
0 |
2 |
+0 |
Jun10 |
091015 |
80.750 |
80.750 |
80.750 |
80.750 |
+2.350 |
2 |
9 |
+2 |
Jul10 |
091015 |
79.100 |
81.050 |
79.100 |
81.050 |
+2.300 |
0 |
1 |
+0 |
Total Volume and Open Interest |
10,594 |
8,269 |
+1,565 |
Heating Oil(NYM) |
Nov09 |
091015 |
194.69 |
202.50 |
193.90 |
201.81 |
+7.54 |
38,186 |
46,060 |
-3,153 |
Dec09 |
091015 |
198.02 |
205.42 |
197.04 |
204.79 |
+7.40 |
26,364 |
70,198 |
+4,076 |
Jan10 |
091015 |
202.61 |
209.42 |
200.29 |
208.05 |
+7.30 |
13,521 |
46,793 |
+2,120 |
Feb10 |
091015 |
203.70 |
210.85 |
203.59 |
210.52 |
+7.23 |
5,935 |
21,443 |
-246 |
Mar10 |
091015 |
207.28 |
212.03 |
204.34 |
212.00 |
+7.14 |
2,276 |
16,502 |
-371 |
Apr10 |
091015 |
206.00 |
212.76 |
205.97 |
212.59 |
+7.07 |
1,735 |
12,133 |
+81 |
May10 |
091015 |
206.27 |
213.49 |
206.27 |
213.49 |
+6.97 |
1,293 |
12,383 |
+252 |
Jun10 |
091015 |
209.21 |
214.90 |
207.94 |
214.54 |
+6.87 |
3,614 |
22,694 |
+175 |
Jul10 |
091015 |
210.96 |
216.29 |
208.73 |
216.29 |
+6.82 |
1,000 |
7,526 |
+206 |
Aug10 |
091015 |
213.49 |
218.49 |
213.49 |
218.49 |
+6.77 |
828 |
3,093 |
-114 |
Sep10 |
091015 |
220.69 |
220.69 |
220.69 |
220.69 |
+6.67 |
528 |
5,630 |
-185 |
Oct10 |
091015 |
222.10 |
222.89 |
220.47 |
222.89 |
+6.47 |
539 |
2,301 |
-12 |
Total Volume and Open Interest |
98,493 |
312,824 |
+2,708 |
Gasoline(NYMEX) |
Nov09 |
091015 |
187.42 |
195.86 |
186.27 |
194.49 |
+8.74 |
39,388 |
46,849 |
-6,369 |
Dec09 |
091015 |
189.47 |
197.34 |
188.02 |
196.02 |
+8.36 |
24,922 |
62,386 |
+5,326 |
Jan10 |
091015 |
192.47 |
199.72 |
190.85 |
198.47 |
+7.92 |
10,209 |
33,636 |
+1,115 |
Feb10 |
091015 |
194.79 |
202.12 |
193.55 |
200.82 |
+7.60 |
4,326 |
11,467 |
+674 |
Mar10 |
091015 |
197.30 |
204.20 |
196.18 |
203.13 |
+7.31 |
4,567 |
16,097 |
+873 |
Apr10 |
091015 |
210.03 |
216.40 |
208.84 |
215.48 |
+7.07 |
2,850 |
9,252 |
+246 |
May10 |
091015 |
211.29 |
216.23 |
209.62 |
216.23 |
+6.92 |
1,481 |
5,842 |
+149 |
Jun10 |
091015 |
212.04 |
216.74 |
210.22 |
216.73 |
+6.72 |
1,349 |
6,442 |
+20 |
Jul10 |
091015 |
211.52 |
217.39 |
210.62 |
216.93 |
+6.42 |
371 |
2,380 |
-1 |
Aug10 |
091015 |
214.70 |
217.16 |
214.49 |
216.88 |
+6.27 |
134 |
2,387 |
+32 |
Total Volume and Open Interest |
89,864 |
207,506 |
+2,139 |
e-miNY RBOB Gasoline(NYM) |
Nov09 |
091015 |
194.49 |
194.49 |
194.49 |
194.49 |
+8.74 |
0 |
3 |
+0 |
Dec09 |
091015 |
197.00 |
197.00 |
196.02 |
196.02 |
+8.36 |
0 |
4 |
+0 |
Jan10 |
091015 |
198.47 |
198.47 |
198.47 |
198.47 |
+7.92 |
|
|
|
Feb10 |
091015 |
200.82 |
200.82 |
200.82 |
200.82 |
+7.60 |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
Natural Gas(NYM) |
Nov09 |
091015 |
4.445 |
4.608 |
4.355 |
4.482 |
+0.046 |
174,324 |
116,745 |
-13,044 |
Dec09 |
091015 |
5.380 |
5.515 |
5.280 |
5.413 |
+0.056 |
106,828 |
110,174 |
+6,644 |
Jan10 |
091015 |
5.713 |
5.817 |
5.606 |
5.731 |
+0.047 |
27,389 |
113,543 |
+662 |
Feb10 |
091015 |
5.768 |
5.860 |
5.670 |
5.791 |
+0.047 |
4,691 |
35,459 |
+496 |
Mar10 |
091015 |
5.655 |
5.788 |
5.630 |
5.743 |
+0.037 |
5,846 |
57,948 |
+739 |
Apr10 |
091015 |
5.625 |
5.759 |
5.608 |
5.717 |
+0.035 |
7,040 |
43,341 |
-502 |
May10 |
091015 |
5.722 |
5.805 |
5.661 |
5.770 |
+0.034 |
2,403 |
24,703 |
-59 |
Jun10 |
091015 |
5.770 |
5.890 |
5.750 |
5.850 |
+0.034 |
1,396 |
15,308 |
+320 |
Jul10 |
091015 |
5.880 |
5.981 |
5.857 |
5.940 |
+0.032 |
1,580 |
13,529 |
+803 |
Aug10 |
091015 |
6.017 |
6.036 |
5.950 |
6.015 |
+0.030 |
877 |
12,249 |
+232 |
Sep10 |
091015 |
6.025 |
6.079 |
5.992 |
6.070 |
+0.028 |
754 |
12,109 |
+250 |
Oct10 |
091015 |
6.138 |
6.256 |
6.125 |
6.222 |
+0.030 |
6,410 |
30,741 |
+2,433 |
Nov10 |
091015 |
6.604 |
6.639 |
6.511 |
6.607 |
+0.035 |
655 |
7,447 |
+109 |
Dec10 |
091015 |
6.890 |
7.010 |
6.883 |
6.977 |
+0.040 |
3,853 |
17,468 |
-1,392 |
Jan11 |
091015 |
7.110 |
7.236 |
7.109 |
7.202 |
+0.040 |
1,527 |
10,257 |
-13 |
Feb11 |
091015 |
7.092 |
7.233 |
7.092 |
7.192 |
+0.040 |
51 |
5,889 |
+28 |
Total Volume and Open Interest |
346,560 |
743,347 |
-2,186 |
Brent Crude Oil(ICE) |
Dec09 |
091015 |
74.10 |
76.55 |
73.55 |
76.23 |
+2.36 |
167,730 |
243,471 |
+10,430 |
Jan10 |
091015 |
74.96 |
77.28 |
74.31 |
76.98 |
+2.38 |
34,761 |
99,294 |
+5,083 |
Feb10 |
091015 |
75.97 |
77.69 |
75.08 |
77.67 |
+2.36 |
11,416 |
40,541 |
+490 |
Mar10 |
091015 |
76.65 |
78.31 |
75.78 |
78.31 |
+2.34 |
5,315 |
18,351 |
+817 |
Apr10 |
091015 |
77.35 |
78.93 |
76.78 |
78.93 |
+2.33 |
2,633 |
16,539 |
+747 |
May10 |
091015 |
77.99 |
79.54 |
77.20 |
79.54 |
+2.31 |
1,772 |
14,233 |
+245 |
Jun10 |
091015 |
78.45 |
80.32 |
77.76 |
80.09 |
+2.28 |
3,019 |
52,039 |
-468 |
Jul10 |
091015 |
78.62 |
80.58 |
78.54 |
80.58 |
+2.25 |
388 |
10,995 |
-4 |
Aug10 |
091015 |
81.01 |
81.01 |
81.01 |
81.01 |
+2.22 |
303 |
7,821 |
+70 |
Sep10 |
091015 |
81.43 |
81.43 |
81.43 |
81.43 |
+2.19 |
267 |
4,192 |
-76 |
Oct10 |
091015 |
80.00 |
81.82 |
80.00 |
81.82 |
+2.15 |
151 |
7,487 |
-63 |
Nov10 |
091015 |
82.14 |
82.14 |
82.14 |
82.14 |
+2.11 |
197 |
6,273 |
+73 |
Dec10 |
091015 |
80.80 |
82.70 |
80.35 |
82.45 |
+2.08 |
7,567 |
74,505 |
-124 |
Jan11 |
091015 |
82.76 |
82.76 |
82.76 |
82.76 |
+2.05 |
305 |
7,174 |
+19 |
Total Volume and Open Interest |
337,149 |
705,463 |
-16,406 |
Gas Oil(ICE) |
Nov09 |
091015 |
612.25 |
632.00 |
606.50 |
616.00 |
+10.25 |
42,598 |
83,636 |
-3,977 |
Dec09 |
091015 |
610.00 |
639.50 |
610.00 |
623.25 |
+9.75 |
40,792 |
120,570 |
+2,710 |
Jan10 |
091015 |
633.00 |
647.00 |
622.50 |
631.50 |
+9.25 |
17,232 |
63,677 |
+842 |
Feb10 |
091015 |
638.50 |
652.25 |
629.75 |
638.50 |
+9.25 |
3,447 |
29,053 |
+547 |
Mar10 |
091015 |
643.75 |
659.50 |
637.00 |
644.75 |
+9.25 |
1,725 |
31,379 |
+141 |
Apr10 |
091015 |
650.00 |
665.75 |
645.00 |
651.00 |
+9.00 |
507 |
16,270 |
+92 |
May10 |
091015 |
656.00 |
671.75 |
648.50 |
656.75 |
+8.75 |
398 |
16,097 |
-91 |
Jun10 |
091015 |
660.75 |
677.25 |
656.50 |
662.25 |
+8.50 |
3,699 |
44,225 |
+421 |
Jul10 |
091015 |
668.50 |
684.25 |
661.75 |
670.00 |
+8.75 |
776 |
13,144 |
-28 |
Aug10 |
091015 |
675.75 |
681.00 |
670.00 |
677.25 |
+8.50 |
217 |
12,217 |
-41 |
Total Volume and Open Interest |
117,203 |
552,572 |
+1,310 |
Ethanol(CBOT) |
Oct09 |
091005 |
1.890 |
1.897 |
1.890 |
1.894 |
+0.018 |
13 |
181 |
+4 |
Nov09 |
091015 |
1.860 |
1.860 |
1.850 |
1.856 |
-0.026 |
67 |
454 |
-28 |
Dec09 |
091015 |
1.789 |
1.808 |
1.775 |
1.791 |
-0.036 |
51 |
736 |
+35 |
Jan10 |
091015 |
1.769 |
1.775 |
1.760 |
1.770 |
-0.039 |
46 |
1,011 |
-5 |
Feb10 |
091015 |
1.760 |
1.760 |
1.750 |
1.750 |
-0.040 |
25 |
339 |
+15 |
Mar10 |
091015 |
1.760 |
1.760 |
1.750 |
1.750 |
-0.030 |
17 |
279 |
+7 |
Apr10 |
091015 |
1.760 |
1.760 |
1.730 |
1.739 |
-0.041 |
22 |
438 |
+14 |
May10 |
091015 |
1.730 |
1.740 |
1.730 |
1.740 |
-0.020 |
18 |
212 |
+13 |
Total Volume and Open Interest |
355 |
5,264 |
+108 |
WTI Crude Oil(ICE) |
Nov09 |
091015 |
75.77 |
77.97 |
74.79 |
77.58 |
+2.40 |
62,505 |
35,835 |
-12,702 |
Dec09 |
091015 |
76.18 |
78.45 |
75.26 |
78.08 |
+2.48 |
65,966 |
120,508 |
+3,219 |
Jan10 |
091015 |
76.85 |
78.94 |
75.79 |
78.59 |
+2.47 |
17,783 |
49,519 |
+2,518 |
Feb10 |
091015 |
77.04 |
79.26 |
76.76 |
79.13 |
+2.45 |
4,470 |
19,625 |
-290 |
Mar10 |
091015 |
77.53 |
79.70 |
77.31 |
79.58 |
+2.44 |
2,433 |
13,843 |
+11 |
Apr10 |
091015 |
77.98 |
80.05 |
77.98 |
79.98 |
+2.42 |
1,552 |
8,238 |
-16 |
May10 |
091015 |
78.52 |
80.43 |
78.47 |
80.36 |
+2.38 |
1,358 |
6,486 |
+191 |
Jun10 |
091015 |
78.94 |
81.00 |
78.90 |
80.74 |
+2.34 |
2,993 |
25,528 |
-5 |
Jul10 |
091015 |
79.41 |
81.05 |
79.34 |
81.05 |
+2.29 |
389 |
24,396 |
-58 |
Aug10 |
091015 |
79.81 |
81.32 |
79.71 |
81.32 |
+2.25 |
157 |
6,847 |
-20 |
Sep10 |
091015 |
81.62 |
81.62 |
81.62 |
81.62 |
+2.22 |
291 |
9,363 |
+148 |
Oct10 |
091015 |
81.93 |
81.93 |
81.93 |
81.93 |
+2.17 |
60 |
5,184 |
+4 |
Nov10 |
091015 |
82.27 |
82.27 |
82.27 |
82.27 |
+2.13 |
212 |
6,558 |
+62 |
Dec10 |
091015 |
81.01 |
82.84 |
80.57 |
82.61 |
+2.09 |
4,628 |
59,206 |
-111 |
Jan11 |
091015 |
82.80 |
82.80 |
82.80 |
82.80 |
+2.06 |
28 |
10,939 |
+0 |
Feb11 |
091015 |
82.97 |
82.97 |
82.97 |
82.97 |
+2.03 |
4 |
3,379 |
+0 |
Total Volume and Open Interest |
167,546 |
481,414 |
-6,464 |
US Dollar Index(ICE) |
Dec09 |
091015 |
75.605 |
75.945 |
75.405 |
75.660 |
-0.065 |
14,213 |
33,960 |
+2,158 |
Mar10 |
091015 |
75.795 |
76.150 |
75.750 |
75.950 |
-0.065 |
40 |
2,093 |
+7 |
Jun10 |
091015 |
76.000 |
76.230 |
76.000 |
76.230 |
-0.065 |
0 |
3 |
+0 |
Total Volume and Open Interest |
14,253 |
36,056 |
+2,165 |
Australian Dollar(CME) |
Dec09 |
091015 |
91.07 |
91.78 |
90.97 |
91.48 |
+0.58 |
83,322 |
116,566 |
-2,285 |
Mar10 |
091015 |
90.25 |
90.87 |
90.05 |
90.58 |
+0.53 |
56 |
908 |
+29 |
Jun10 |
091015 |
89.59 |
89.59 |
89.10 |
89.59 |
+0.49 |
|
|
|
Total Volume and Open Interest |
83,378 |
117,489 |
-2,256 |
British Pound(CME) |
Dec09 |
091015 |
159.95 |
162.95 |
159.88 |
162.63 |
+2.99 |
130,958 |
111,196 |
-4,305 |
Mar10 |
091015 |
160.89 |
162.85 |
159.60 |
162.59 |
+2.99 |
66 |
212 |
+7 |
Jun10 |
091015 |
162.56 |
162.66 |
159.57 |
162.56 |
+2.99 |
0 |
116 |
+0 |
Total Volume and Open Interest |
131,024 |
111,544 |
-4,298 |
Canadian Dollar(CME) |
Dec09 |
091015 |
97.59 |
97.98 |
96.41 |
96.77 |
-0.53 |
63,681 |
102,756 |
+1,969 |
Mar10 |
091015 |
97.73 |
97.94 |
96.40 |
96.74 |
-0.53 |
256 |
1,574 |
+59 |
Jun10 |
091015 |
97.19 |
97.70 |
96.38 |
96.69 |
-0.53 |
12 |
360 |
+5 |
Sep10 |
091015 |
96.75 |
97.35 |
96.29 |
96.60 |
-0.51 |
1 |
391 |
+1 |
Total Volume and Open Interest |
63,951 |
105,185 |
+2,034 |
Japanese Yen(CME) |
Dec09 |
091015 |
111.96 |
112.07 |
110.19 |
110.39 |
-1.39 |
126,982 |
124,171 |
+5,265 |
Mar10 |
091015 |
111.70 |
112.10 |
110.30 |
110.48 |
-1.39 |
59 |
151 |
+13 |
Jun10 |
091015 |
110.62 |
112.06 |
110.62 |
110.62 |
-1.39 |
3 |
12 |
+2 |
Total Volume and Open Interest |
127,044 |
124,355 |
+5,280 |
Swiss Franc(CME) |
Dec09 |
091015 |
98.62 |
98.88 |
98.11 |
98.49 |
+0.05 |
47,614 |
54,102 |
+3,782 |
Mar10 |
091015 |
98.25 |
98.92 |
98.21 |
98.56 |
+0.04 |
1 |
78 |
+0 |
Jun10 |
091015 |
98.67 |
98.96 |
98.52 |
98.67 |
+0.03 |
0 |
5 |
+0 |
Total Volume and Open Interest |
47,615 |
54,186 |
+3,782 |
EuroFX(CME) |
Dec09 |
091015 |
149.30 |
149.64 |
148.40 |
149.26 |
+0.23 |
218,334 |
166,924 |
+2,706 |
Mar10 |
091015 |
149.41 |
149.53 |
148.33 |
149.16 |
+0.22 |
364 |
917 |
-45 |
Jun10 |
091015 |
149.06 |
149.28 |
148.49 |
149.06 |
+0.21 |
0 |
127 |
+0 |
Total Volume and Open Interest |
218,699 |
167,975 |
+2,662 |
Mexican Peso(CME) |
Oct09 |
091015 |
762.0 |
762.8 |
762.0 |
762.0 |
-0.8 |
|
|
|
Nov09 |
091015 |
759.0 |
759.8 |
759.0 |
759.0 |
-0.8 |
|
|
|
Total Volume and Open Interest |
20,966 |
59,528 |
+1,495 |
Brazilian Real(CME) |
Nov09 |
091015 |
586.90 |
586.90 |
585.10 |
586.90 |
+1.80 |
|
|
|
Dec09 |
091015 |
580.50 |
583.05 |
580.50 |
583.00 |
unch |
8 |
2,876 |
+4 |
Jan10 |
091015 |
580.40 |
580.40 |
578.60 |
580.40 |
+1.80 |
|
|
|
Feb10 |
091015 |
577.50 |
577.50 |
575.60 |
577.50 |
+1.90 |
|
|
|
Total Volume and Open Interest |
9 |
2,878 |
+5 |
30-Year T-Bonds(CBOT) |
Dec09 |
091015 |
119~140 |
119~220 |
118~200 |
118~250 |
-0~200 |
281,305 |
731,563 |
-8,714 |
Mar10 |
091015 |
118~100 |
119~000 |
118~020 |
118~050 |
-0~200 |
330 |
2,333 |
+130 |
Jun10 |
091015 |
116~260 |
117~150 |
116~260 |
116~260 |
-0~210 |
0 |
6 |
+0 |
Total Volume and Open Interest |
281,635 |
733,902 |
-8,584 |
10-Year T-Notes(CBOT) |
Dec09 |
091015 |
118~065 |
118~105 |
117~225 |
117~245 |
-0~125 |
1,002,530 |
1,234,383 |
-2,241 |
Mar10 |
091015 |
116~235 |
116~240 |
116~115 |
116~125 |
-0~135 |
550 |
14,455 |
+427 |
Jun10 |
091015 |
115~005 |
115~150 |
115~005 |
115~005 |
-0~145 |
|
|
|
Total Volume and Open Interest |
1,003,080 |
1,248,838 |
-1,814 |
5-Year T-Notes(CBOT) |
Dec09 |
091015 |
116~015 |
116~026 |
115~105 |
115~109 |
-0~031 |
419,265 |
759,828 |
-8,232 |
Mar10 |
091015 |
114~069 |
114~098 |
114~069 |
114~069 |
-0~029 |
95 |
254 |
+94 |
Jun10 |
091015 |
113~029 |
113~056 |
113~029 |
113~029 |
-0~027 |
|
|
|
Total Volume and Open Interest |
419,360 |
760,082 |
-8,138 |
2 Year T-Notes(CBOT) |
Dec09 |
091015 |
108~079 |
108~083 |
108~070 |
108~071 |
-0~007 |
260,300 |
917,548 |
+26,301 |
Mar10 |
091015 |
107~120 |
107~127 |
107~120 |
107~120 |
-0~007 |
1,042 |
13,821 |
+872 |
Jun10 |
091015 |
107~041 |
107~048 |
107~041 |
107~041 |
-0~007 |
|
|
|
Total Volume and Open Interest |
261,342 |
931,369 |
+27,173 |
Eurodollars(CME) |
Dec09 |
091015 |
99.645 |
99.655 |
99.640 |
99.645 |
+0.005 |
129,135 |
996,003 |
+10,706 |
Mar10 |
091015 |
99.420 |
99.430 |
99.405 |
99.410 |
unch |
218,195 |
1,011,279 |
+10,686 |
Jun10 |
091015 |
99.105 |
99.105 |
99.055 |
99.065 |
-0.020 |
271,286 |
890,077 |
+9,110 |
Sep10 |
091015 |
98.725 |
98.725 |
98.660 |
98.665 |
-0.040 |
235,191 |
695,642 |
+4,582 |
Dec10 |
091015 |
98.320 |
98.325 |
98.250 |
98.255 |
-0.055 |
352,894 |
860,502 |
-180 |
Mar11 |
091015 |
97.970 |
97.975 |
97.875 |
97.885 |
-0.070 |
226,096 |
537,232 |
+3,947 |
Jun11 |
091015 |
97.625 |
97.635 |
97.530 |
97.540 |
-0.075 |
209,306 |
493,510 |
+13,319 |
Sep11 |
091015 |
97.325 |
97.335 |
97.230 |
97.235 |
-0.080 |
147,021 |
332,974 |
+4,437 |
Dec11 |
091015 |
97.030 |
97.045 |
96.940 |
96.945 |
-0.075 |
73,723 |
226,972 |
+4,854 |
Mar12 |
091015 |
96.790 |
96.815 |
96.705 |
96.715 |
-0.065 |
61,150 |
174,218 |
+3,600 |
Jun12 |
091015 |
96.555 |
96.595 |
96.485 |
96.495 |
-0.060 |
58,841 |
145,879 |
+4,918 |
Sep12 |
091015 |
96.370 |
96.410 |
96.300 |
96.315 |
-0.055 |
45,707 |
100,170 |
+5,342 |
Dec12 |
091015 |
96.195 |
96.230 |
96.120 |
96.135 |
-0.055 |
15,623 |
54,793 |
+1,216 |
Mar13 |
091015 |
96.060 |
96.105 |
95.995 |
96.010 |
-0.055 |
13,220 |
55,069 |
+381 |
Jun13 |
091015 |
95.940 |
95.980 |
95.865 |
95.885 |
-0.055 |
13,429 |
39,564 |
+1,565 |
Sep13 |
091015 |
95.825 |
95.870 |
95.750 |
95.765 |
-0.060 |
9,523 |
48,528 |
+1,791 |
Dec13 |
091015 |
95.690 |
95.735 |
95.620 |
95.635 |
-0.060 |
6,120 |
28,030 |
+585 |
Mar14 |
091015 |
95.605 |
95.645 |
95.530 |
95.550 |
-0.060 |
5,123 |
27,759 |
+993 |
Total Volume and Open Interest |
2,122,561 |
6,979,360 |
+79,548 |
30 Day Federal Funds(CBOT) |
Oct09 |
091015 |
99.868 |
99.872 |
99.868 |
99.870 |
+0.003 |
1,582 |
46,331 |
+458 |
Nov09 |
091015 |
99.850 |
99.855 |
99.845 |
99.850 |
unch |
3,441 |
64,335 |
+614 |
Dec09 |
091015 |
99.845 |
99.845 |
99.835 |
99.840 |
unch |
1,934 |
60,834 |
-396 |
Jan10 |
091015 |
99.810 |
99.815 |
99.805 |
99.810 |
unch |
4,607 |
60,403 |
-216 |
Feb10 |
091015 |
99.750 |
99.760 |
99.745 |
99.750 |
+0.005 |
6,459 |
68,925 |
+739 |
Mar10 |
091015 |
99.710 |
99.720 |
99.705 |
99.710 |
+0.005 |
6,872 |
36,368 |
-15 |
Total Volume and Open Interest |
47,827 |
455,844 |
+3,721 |
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 |
091015 |
99.510 |
99.510 |
99.510 |
99.510 |
-0.005 |
0 |
2,102 |
+0 |
Mar10 |
091015 |
99.535 |
99.535 |
99.535 |
99.535 |
-0.015 |
0 |
814 |
+0 |
Jun10 |
091015 |
99.550 |
99.555 |
99.550 |
99.550 |
-0.015 |
|
|
|
Sep10 |
091015 |
99.535 |
99.540 |
99.535 |
99.535 |
-0.015 |
|
|
|
Dec10 |
091015 |
99.475 |
99.475 |
99.475 |
99.475 |
-0.020 |
|
|
|
Mar11 |
091015 |
99.390 |
99.390 |
99.390 |
99.390 |
-0.015 |
|
|
|
Jun11 |
091015 |
99.330 |
99.330 |
99.330 |
99.330 |
-0.015 |
|
|
|
Sep11 |
091015 |
99.330 |
99.330 |
99.330 |
99.330 |
-0.015 |
|
|
|
Dec11 |
091015 |
99.130 |
99.130 |
99.130 |
99.130 |
-0.015 |
|
|
|
Mar12 |
091015 |
99.095 |
99.095 |
99.095 |
99.095 |
-0.015 |
|
|
|
Total Volume and Open Interest |
0 |
2,916 |
+0 |
3-Mth Euro-Yen(SGX) |
Dec09 |
091015 |
99.50 |
99.50 |
99.50 |
99.50 |
-0.01 |
0 |
3,408 |
-6 |
Mar10 |
091015 |
99.53 |
99.53 |
99.53 |
99.53 |
-0.01 |
0 |
3,852 |
-200 |
Jun10 |
091015 |
99.54 |
99.54 |
99.54 |
99.54 |
-0.01 |
0 |
2,019 |
+0 |
Sep10 |
091015 |
99.54 |
99.54 |
99.53 |
99.53 |
-0.01 |
0 |
1,630 |
+50 |
Dec10 |
091015 |
99.47 |
99.47 |
99.47 |
99.47 |
-0.01 |
0 |
703 |
+0 |
Mar11 |
091015 |
99.39 |
99.39 |
99.39 |
99.39 |
-0.01 |
0 |
562 |
+0 |
Jun11 |
091015 |
99.32 |
99.32 |
99.32 |
99.32 |
-0.01 |
0 |
52 |
+0 |
Sep11 |
091015 |
99.32 |
99.32 |
99.32 |
99.32 |
-0.01 |
0 |
51 |
+0 |
Total Volume and Open Interest |
0 |
13,749 |
-156 |
Japanese Gov't Bonds(SGX) |
Dec09 |
091015 |
139.13 |
139.16 |
138.90 |
138.96 |
-0.18 |
592 |
16,542 |
+186 |
Mar10 |
091015 |
138.73 |
138.73 |
138.73 |
138.73 |
-0.18 |
|
|
|
Jun10 |
091015 |
138.73 |
138.73 |
138.73 |
138.73 |
-0.18 |
|
|
|
Total Volume and Open Interest |
592 |
16,542 |
+186 |
Euro-Bund(EUREX) |
Dec09 |
091015 |
121.70 |
121.75 |
121.13 |
121.43 |
-0.57 |
896,213 |
990,510 |
-5,247 |
Mar10 |
091015 |
121.51 |
121.51 |
120.90 |
121.17 |
-0.60 |
2,094 |
8,577 |
+1,905 |
Jun10 |
091015 |
120.83 |
120.83 |
120.83 |
120.83 |
-0.57 |
2 |
1 |
+0 |
Total Volume and Open Interest |
898,309 |
999,088 |
-3,342 |
Euro-Bobl(EUREX) |
Dec09 |
091015 |
115.45 |
115.47 |
115.05 |
115.27 |
-0.33 |
458,926 |
656,927 |
-23,354 |
Mar10 |
091015 |
115.20 |
115.20 |
115.08 |
115.08 |
-0.36 |
1,100 |
1,637 |
+500 |
Jun10 |
091015 |
114.57 |
114.57 |
114.57 |
114.57 |
-0.33 |
|
|
|
Total Volume and Open Interest |
460,026 |
658,564 |
-22,854 |
3-Mth Euribor(EUREX) |
Dec09 |
091015 |
99.160 |
99.160 |
99.160 |
99.160 |
-0.005 |
312 |
12,705 |
-16 |
Mar10 |
091015 |
98.955 |
98.955 |
98.935 |
98.940 |
-0.025 |
1,482 |
6,512 |
+1,003 |
Jun10 |
091015 |
98.665 |
98.685 |
98.635 |
98.645 |
-0.040 |
9 |
5,179 |
-3 |
Total Volume and Open Interest |
1,809 |
28,262 |
+990 |
Long Gilt(LIFFE) |
Dec09 |
091015 |
119~09 |
119~12 |
118~21 |
118~30 |
-0~19 |
145,095 |
264,009 |
-1,589 |
Mar10 |
091015 |
117~11 |
117~11 |
117~11 |
117~11 |
-0~19 |
0 |
20 |
+0 |
Total Volume and Open Interest |
145,095 |
264,029 |
-1,589 |
3-Mth Short Sterling(LIFFE) |
Dec09 |
091015 |
99.40 |
99.41 |
99.39 |
99.41 |
+0.01 |
31,012 |
331,132 |
-2,459 |
Mar10 |
091015 |
99.16 |
99.17 |
99.14 |
99.16 |
-0.01 |
42,396 |
350,361 |
+8,986 |
Jun10 |
091015 |
98.75 |
98.76 |
98.70 |
98.73 |
-0.04 |
40,963 |
352,156 |
-1,508 |
Sep10 |
091015 |
98.28 |
98.30 |
98.22 |
98.25 |
-0.06 |
54,872 |
294,478 |
+2,514 |
Dec10 |
091015 |
97.80 |
97.82 |
97.73 |
97.76 |
-0.07 |
57,046 |
299,533 |
+1,352 |
Mar11 |
091015 |
97.40 |
97.41 |
97.31 |
97.34 |
-0.08 |
35,651 |
212,128 |
-2,424 |
Total Volume and Open Interest |
309,178 |
2,336,609 |
+5,241 |
3-Mth Euribor(LIFFE) |
Dec09 |
091015 |
99.160 |
99.175 |
99.140 |
99.160 |
-0.005 |
89,530 |
595,024 |
+7,072 |
Mar10 |
091015 |
98.965 |
98.975 |
98.910 |
98.940 |
-0.025 |
107,818 |
551,541 |
+7,027 |
Jun10 |
091015 |
98.675 |
98.690 |
98.595 |
98.645 |
-0.040 |
126,279 |
514,400 |
+3,326 |
Total Volume and Open Interest |
711,586 |
3,120,912 |
+5,340 |
3-Mth Aus T-Bills(SFE) |
Dec09 |
091015 |
95.80 |
95.82 |
95.66 |
95.67 |
-0.14 |
28,930 |
306,445 |
+1,292 |
Mar10 |
091015 |
95.21 |
95.24 |
95.04 |
95.05 |
-0.17 |
19,739 |
203,018 |
+5,103 |
Jun10 |
091015 |
94.83 |
94.85 |
94.65 |
94.66 |
-0.18 |
7,811 |
112,265 |
+3,256 |
Sep10 |
091015 |
94.57 |
94.59 |
94.37 |
94.38 |
-0.19 |
4,373 |
73,877 |
+1,021 |
Dec10 |
091015 |
94.36 |
94.36 |
94.15 |
94.15 |
-0.21 |
3,393 |
44,542 |
+443 |
Mar11 |
091015 |
94.18 |
94.19 |
93.99 |
93.99 |
-0.20 |
1,762 |
25,311 |
+850 |
Jun11 |
091015 |
94.06 |
94.08 |
93.88 |
93.89 |
-0.20 |
731 |
17,591 |
+365 |
Sep11 |
091015 |
94.00 |
94.00 |
93.81 |
93.83 |
-0.20 |
401 |
9,567 |
+110 |
Dec11 |
091015 |
93.76 |
93.76 |
93.76 |
93.76 |
-0.23 |
14 |
4,113 |
+14 |
Mar12 |
091015 |
93.68 |
93.71 |
93.68 |
93.71 |
-0.24 |
90 |
1,742 |
+0 |
Total Volume and Open Interest |
67,244 |
799,060 |
+12,454 |
10-Year Aus T-Bonds(SFE) |
Dec09 |
091015 |
94.57 |
94.59 |
94.35 |
94.37 |
-0.20 |
56,432 |
349,430 |
+10,673 |
Mar10 |
091015 |
94.37 |
94.37 |
94.37 |
94.37 |
-0.20 |
|
|
|
Total Volume and Open Interest |
56,432 |
349,430 |
+10,673 |
3-Year Aus T-Bonds(SFE) |
Dec09 |
091015 |
94.84 |
94.88 |
94.64 |
94.68 |
-0.17 |
149,489 |
499,114 |
+27,228 |
Mar10 |
091015 |
94.68 |
94.68 |
94.68 |
94.68 |
-0.17 |
|
|
|
Total Volume and Open Interest |
149,489 |
499,114 |
+27,228 |
Gold(CMX) |
Oct09 |
091015 |
1062.2 |
1062.2 |
1048.0 |
1049.8 |
-14.1 |
140 |
208 |
+30 |
Dec09 |
091015 |
1063.3 |
1066.8 |
1046.2 |
1050.6 |
-14.1 |
134,275 |
369,448 |
+5,580 |
Feb10 |
091015 |
1066.6 |
1067.4 |
1047.7 |
1051.8 |
-14.2 |
1,285 |
36,791 |
+114 |
Apr10 |
091015 |
1068.2 |
1068.9 |
1049.6 |
1052.9 |
-14.2 |
876 |
27,445 |
+597 |
Jun10 |
091015 |
1069.1 |
1069.4 |
1050.0 |
1054.0 |
-14.3 |
145 |
13,335 |
-203 |
Aug10 |
091015 |
1064.9 |
1064.9 |
1054.5 |
1055.5 |
-14.4 |
158 |
7,956 |
+50 |
Oct10 |
091015 |
1057.5 |
1057.5 |
1057.5 |
1057.5 |
-14.5 |
20 |
4,534 |
+15 |
Dec10 |
091015 |
1073.6 |
1075.8 |
1056.9 |
1059.8 |
-14.4 |
601 |
14,569 |
+191 |
Feb11 |
091015 |
1062.6 |
1062.6 |
1062.6 |
1062.6 |
-14.6 |
0 |
2,244 |
+0 |
Apr11 |
091015 |
1065.7 |
1065.7 |
1065.7 |
1065.7 |
-14.6 |
0 |
1,359 |
+0 |
Jun11 |
091015 |
1075.5 |
1075.5 |
1069.2 |
1069.2 |
-14.5 |
110 |
9,232 |
+90 |
Aug11 |
091015 |
1073.1 |
1073.1 |
1073.1 |
1073.1 |
-14.6 |
0 |
250 |
+0 |
Total Volume and Open Interest |
137,853 |
510,752 |
+6,565 |
Silver(CMX) |
Dec09 |
091015 |
1791.5 |
1800.0 |
1732.0 |
1741.5 |
-49.3 |
27,553 |
98,958 |
+667 |
Mar10 |
091015 |
1799.5 |
1802.0 |
1736.0 |
1744.6 |
-49.5 |
713 |
16,718 |
-205 |
May10 |
091015 |
1750.0 |
1767.0 |
1745.5 |
1746.3 |
-49.7 |
67 |
3,740 |
+48 |
Jul10 |
091015 |
1804.0 |
1804.5 |
1744.0 |
1748.1 |
-49.7 |
16 |
3,593 |
+8 |
Sep10 |
091015 |
1750.0 |
1750.0 |
1750.0 |
1750.0 |
-49.7 |
0 |
2,444 |
+0 |
Dec10 |
091015 |
1799.5 |
1799.5 |
1750.0 |
1753.3 |
-49.9 |
441 |
3,491 |
+261 |
Mar11 |
091015 |
1758.0 |
1758.0 |
1758.0 |
1758.0 |
-50.2 |
0 |
37 |
+0 |
Total Volume and Open Interest |
29,939 |
136,731 |
+716 |
Platinum(NYMEX) |
Oct09 |
091015 |
1348.5 |
1348.5 |
1348.5 |
1348.5 |
-10.1 |
3 |
90 |
+1 |
Jan10 |
091015 |
1365.5 |
1371.0 |
1342.4 |
1355.5 |
-11.1 |
2,087 |
31,791 |
+511 |
Apr10 |
091015 |
1362.4 |
1362.4 |
1354.0 |
1360.5 |
-11.2 |
14 |
458 |
+14 |
Total Volume and Open Interest |
2,104 |
32,339 |
+526 |
Palladium(NYMEX) |
Dec09 |
091015 |
331.50 |
333.00 |
324.50 |
328.15 |
-2.65 |
991 |
21,001 |
-24 |
Mar10 |
091015 |
332.40 |
332.60 |
325.15 |
329.10 |
-2.40 |
27 |
858 |
-25 |
Jun10 |
091015 |
331.40 |
331.40 |
330.60 |
330.60 |
-2.40 |
0 |
6 |
+0 |
Total Volume and Open Interest |
1,018 |
21,865 |
-49 |
Copper(CMX) |
Dec09 |
091015 |
285.00 |
288.15 |
277.70 |
285.90 |
+1.45 |
17,851 |
87,144 |
+959 |
Mar10 |
091015 |
286.40 |
289.50 |
279.55 |
287.25 |
+1.35 |
1,571 |
18,251 |
+483 |
May10 |
091015 |
286.70 |
288.50 |
280.05 |
287.65 |
+1.35 |
98 |
3,508 |
-4 |
Jul10 |
091015 |
283.00 |
288.40 |
283.00 |
287.75 |
+1.35 |
10 |
2,616 |
-2 |
Sep10 |
091015 |
287.45 |
287.45 |
287.45 |
287.45 |
+1.35 |
15 |
1,544 |
+0 |
Total Volume and Open Interest |
20,709 |
123,053 |
+1,389 |
DJIA Index(CBOT) |
Dec09 |
091015 |
9959 |
10005 |
9908 |
9964 |
+12 |
498 |
12,600 |
+26 |
Mar10 |
091015 |
9855 |
9906 |
9855 |
9906 |
+12 |
69 |
882 |
+30 |
Jun10 |
091015 |
9848 |
9848 |
9836 |
9848 |
+12 |
|
|
|
Sep10 |
091015 |
9794 |
9794 |
9782 |
9794 |
+12 |
|
|
|
Total Volume and Open Interest |
567 |
13,482 |
+56 |
E-mini DJIA Index(CBOT) |
Dec09 |
091015 |
9952 |
10007 |
9906 |
9964 |
+12 |
125,209 |
62,400 |
-864 |
Mar10 |
091015 |
9907 |
9938 |
9866 |
9906 |
+12 |
132 |
282 |
+42 |
Jun10 |
091015 |
9850 |
9850 |
9848 |
9848 |
+12 |
0 |
3 |
+0 |
Sep10 |
091015 |
9794 |
9794 |
9794 |
9794 |
+12 |
|
|
|
Total Volume and Open Interest |
125,341 |
62,685 |
-822 |
S & P 500(CME) |
Dec09 |
091015 |
1087.10 |
1093.20 |
1080.50 |
1089.80 |
+2.10 |
18,939 |
381,155 |
+2,236 |
Mar10 |
091015 |
1085.10 |
1086.10 |
1079.00 |
1085.10 |
+2.00 |
3 |
4,351 |
+34 |
Jun10 |
091015 |
1081.00 |
1082.00 |
1075.00 |
1081.00 |
+2.00 |
2 |
180 |
+1 |
Sep10 |
091015 |
1078.00 |
1079.00 |
1072.00 |
1078.00 |
+2.00 |
|
|
|
Total Volume and Open Interest |
18,944 |
385,691 |
+2,271 |
S & P 500 E-Mini(Globex) |
Dec09 |
091015 |
1087.50 |
1093.25 |
1080.50 |
1089.75 |
+2.00 |
1,968,023 |
2,349,352 |
+33,208 |
Mar10 |
091015 |
1083.25 |
1088.25 |
1076.25 |
1085.00 |
+2.00 |
3,334 |
9,937 |
+2,771 |
Total Volume and Open Interest |
1,971,358 |
2,359,310 |
+35,979 |
NASDAQ 100(CME) |
Dec09 |
091015 |
1748.00 |
1755.00 |
1737.50 |
1748.50 |
+0.70 |
1,095 |
20,058 |
+355 |
Mar10 |
091015 |
1746.50 |
1746.50 |
1745.80 |
1746.50 |
+0.70 |
1 |
5 |
+0 |
Jun10 |
091015 |
1745.50 |
1745.50 |
1744.80 |
1745.50 |
+0.70 |
|
|
|
Total Volume and Open Interest |
1,096 |
20,063 |
+355 |
NASDAQ 100 E-Mini(Globex) |
Dec09 |
091015 |
1747.50 |
1754.30 |
1737.00 |
1748.50 |
+0.70 |
279,426 |
318,706 |
+5,278 |
Mar10 |
091015 |
1744.80 |
1751.00 |
1735.50 |
1746.50 |
+0.70 |
103 |
338 |
+45 |
Total Volume and Open Interest |
279,529 |
319,045 |
+5,323 |
S & P Midcap 400(CME) |
Dec09 |
091015 |
707.00 |
713.50 |
705.50 |
712.00 |
+3.40 |
14 |
2,475 |
-3 |
Mar10 |
091015 |
709.90 |
709.90 |
709.50 |
709.90 |
+3.40 |
|
|
|
Jun10 |
091015 |
707.90 |
707.90 |
707.50 |
707.90 |
+3.40 |
|
|
|
Total Volume and Open Interest |
14 |
2,475 |
-3 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec09 |
091015 |
10235 |
10345 |
10165 |
10325 |
+120 |
6,728 |
30,856 |
+824 |
Mar10 |
091015 |
10350 |
10350 |
10230 |
10350 |
+120 |
|
|
|
Total Volume and Open Interest |
6,728 |
30,856 |
+824 |
Nikkei 225(SGX) |
Dec09 |
091015 |
10095 |
10285 |
10090 |
10245 |
+160 |
86,544 |
161,603 |
+3,490 |
Mar10 |
091015 |
10255 |
10255 |
10255 |
10255 |
+150 |
1 |
827 |
+56 |
Jun10 |
091015 |
10285 |
10285 |
10285 |
10285 |
+160 |
0 |
321 |
+0 |
Total Volume and Open Interest |
86,545 |
164,239 |
+3,696 |
CAC 40(EURONEXT) |
Oct09 |
091015 |
3883.5 |
3898.0 |
3862.0 |
3883.5 |
+1.5 |
259,287 |
391,298 |
-13,051 |
Nov09 |
091015 |
3864.5 |
3883.5 |
3848.5 |
3869.5 |
+2.0 |
134,335 |
312,954 |
+101,933 |
Dec09 |
091015 |
3852.0 |
3875.5 |
3843.0 |
3862.0 |
+2.0 |
613 |
49,440 |
+307 |
Total Volume and Open Interest |
394,235 |
755,400 |
+89,189 |
Hang Seng Index(HKFE) |
Oct09 |
091015 |
22170 |
22280 |
21946 |
22003 |
+95 |
60,821 |
86,018 |
+1,593 |
Nov09 |
091015 |
22141 |
22220 |
21896 |
21955 |
+95 |
671 |
1,037 |
+162 |
Dec09 |
091015 |
22050 |
22199 |
21931 |
21944 |
+100 |
401 |
4,843 |
+32 |
Total Volume and Open Interest |
61,913 |
92,158 |
+1,793 |
DAX(EUREX) |
Dec09 |
091015 |
5862.0 |
5873.0 |
5809.0 |
5836.5 |
-10.5 |
154,613 |
170,418 |
+2,374 |
Mar10 |
091015 |
5864.5 |
5872.5 |
5815.0 |
5840.5 |
-10.5 |
2,281 |
9,823 |
+1,477 |
Jun10 |
091015 |
5869.0 |
5882.0 |
5839.5 |
5849.0 |
-10.5 |
183 |
1,058 |
+10 |
Total Volume and Open Interest |
157,077 |
181,299 |
+3,861 |
FT-SE 100(EURONEXT) |
Dec09 |
091015 |
5245.00 |
5245.00 |
5191.50 |
5205.00 |
-18.00 |
109,286 |
621,682 |
+2,583 |
Mar10 |
091015 |
5189.50 |
5189.50 |
5149.50 |
5157.00 |
-18.50 |
177 |
4,688 |
+118 |
Jun10 |
091015 |
5113.00 |
5113.00 |
5113.00 |
5113.00 |
-25.50 |
4 |
561 |
+0 |
Total Volume and Open Interest |
109,467 |
626,931 |
+2,701 |
SPI 200(SFE) |
Dec09 |
091015 |
4837.0 |
4900.0 |
4835.0 |
4868.0 |
+31.0 |
21,852 |
202,945 |
-12,859 |
Mar10 |
091015 |
4878.0 |
4878.0 |
4864.0 |
4864.0 |
+33.0 |
10 |
4,658 |
+2 |
Jun10 |
091015 |
4884.0 |
4884.0 |
4884.0 |
4884.0 |
+33.0 |
2 |
1,412 |
+2 |
Total Volume and Open Interest |
21,864 |
209,736 |
-12,855 |
GSCI(CME) |
Nov09 |
091015 |
492.75 |
506.00 |
492.50 |
505.25 |
+11.50 |
1,645 |
18,169 |
+459 |
Dec09 |
091015 |
499.00 |
511.50 |
499.00 |
511.50 |
+11.50 |
2 |
0 |
+0 |
Jan10 |
091015 |
514.50 |
514.50 |
514.50 |
514.50 |
|
|
|
|
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. |
|
|