|
MRCI's End of Day Prices |
Daily Futures Price Listing Fri October 16, 2009 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov09 |
091016 |
980.00 |
996.50 |
974.00 |
977.50 |
-5.50 |
111,756 |
164,645 |
-619 |
Jan10 |
091016 |
987.25 |
1000.50 |
979.50 |
982.00 |
-5.75 |
43,054 |
156,290 |
+3,559 |
Mar10 |
091016 |
988.75 |
1001.75 |
982.50 |
985.25 |
-5.00 |
10,558 |
48,781 |
-400 |
May10 |
091016 |
983.50 |
997.75 |
979.25 |
982.25 |
-4.50 |
5,752 |
26,814 |
+428 |
Jul10 |
091016 |
983.00 |
995.75 |
979.50 |
982.25 |
-5.25 |
12,009 |
34,443 |
-518 |
Aug10 |
091016 |
978.75 |
985.00 |
978.75 |
980.50 |
-4.50 |
206 |
702 |
+53 |
Sep10 |
091016 |
977.00 |
977.00 |
973.00 |
973.00 |
-5.00 |
90 |
204 |
+21 |
Nov10 |
091016 |
975.75 |
986.00 |
970.75 |
974.00 |
-4.50 |
6,821 |
42,568 |
-496 |
Jan11 |
091016 |
980.00 |
984.25 |
977.50 |
978.50 |
-5.75 |
1 |
247 |
+0 |
Mar11 |
091016 |
980.50 |
986.50 |
980.50 |
980.50 |
-6.00 |
0 |
73 |
+0 |
May11 |
091016 |
980.00 |
985.00 |
980.00 |
980.00 |
-5.00 |
0 |
8 |
+0 |
Jul11 |
091016 |
980.00 |
984.75 |
980.00 |
980.00 |
-4.75 |
0 |
20 |
+0 |
Aug11 |
091016 |
980.00 |
983.00 |
980.00 |
980.00 |
-3.00 |
|
|
|
Sep11 |
091016 |
973.00 |
976.00 |
973.00 |
973.00 |
-3.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
190,257 |
476,027 |
+2,024 |
Soybean Meal(CBOT) |
Dec09 |
091016 |
295.20 |
302.00 |
292.70 |
294.70 |
-1.50 |
32,749 |
76,512 |
-1,031 |
Jan10 |
091016 |
294.60 |
298.40 |
290.00 |
292.00 |
-1.30 |
4,144 |
16,808 |
-592 |
Mar10 |
091016 |
291.00 |
296.30 |
288.60 |
290.30 |
-1.00 |
3,631 |
13,894 |
-344 |
May10 |
091016 |
287.00 |
293.00 |
285.50 |
287.30 |
-1.00 |
3,468 |
14,334 |
-61 |
Jul10 |
091016 |
287.70 |
292.30 |
285.20 |
287.10 |
-1.10 |
2,856 |
13,117 |
+246 |
Aug10 |
091016 |
286.00 |
287.00 |
285.80 |
287.00 |
-0.80 |
333 |
3,110 |
+65 |
Sep10 |
091016 |
286.10 |
288.50 |
286.00 |
286.00 |
-0.10 |
219 |
2,823 |
+15 |
Oct10 |
091016 |
285.40 |
285.40 |
284.00 |
284.60 |
+0.10 |
198 |
2,271 |
-8 |
Dec10 |
091016 |
283.90 |
289.60 |
283.10 |
285.10 |
+0.60 |
1,583 |
7,574 |
-714 |
Jan11 |
091016 |
285.60 |
285.60 |
285.00 |
285.60 |
+0.60 |
10 |
400 |
-4 |
Total Volume and Open Interest |
49,191 |
151,074 |
-2,428 |
Soybean Oil(CBOT) |
Dec09 |
091016 |
36.76 |
37.23 |
36.50 |
36.94 |
+0.16 |
47,314 |
112,309 |
-2,969 |
Jan10 |
091016 |
37.15 |
37.64 |
36.95 |
37.38 |
+0.16 |
15,708 |
66,983 |
+3,545 |
Mar10 |
091016 |
37.37 |
37.95 |
37.34 |
37.70 |
+0.15 |
8,856 |
23,984 |
+1,729 |
May10 |
091016 |
37.65 |
38.11 |
37.64 |
37.96 |
+0.15 |
3,571 |
10,091 |
-228 |
Jul10 |
091016 |
37.96 |
38.39 |
37.88 |
38.21 |
+0.15 |
3,549 |
11,696 |
+337 |
Aug10 |
091016 |
38.21 |
38.31 |
38.05 |
38.31 |
+0.15 |
663 |
1,028 |
+110 |
Sep10 |
091016 |
38.26 |
38.41 |
38.20 |
38.41 |
+0.15 |
350 |
937 |
+249 |
Oct10 |
091016 |
38.39 |
38.51 |
38.30 |
38.51 |
+0.17 |
4 |
524 |
+0 |
Dec10 |
091016 |
38.83 |
38.83 |
38.40 |
38.66 |
+0.12 |
352 |
9,649 |
-60 |
Jan11 |
091016 |
38.76 |
38.76 |
38.64 |
38.76 |
+0.12 |
0 |
7 |
+0 |
Total Volume and Open Interest |
80,367 |
237,213 |
+2,713 |
Canola(WCE) |
Nov09 |
091016 |
385.7 |
389.5 |
384.1 |
387.3 |
+1.6 |
7,318 |
41,116 |
-1,099 |
Jan10 |
091016 |
390.0 |
393.0 |
387.5 |
391.3 |
+1.7 |
4,988 |
58,417 |
+2,384 |
Mar10 |
091016 |
394.5 |
397.9 |
393.7 |
396.4 |
+1.5 |
1,042 |
5,716 |
+813 |
May10 |
091016 |
400.3 |
400.3 |
400.3 |
400.3 |
+1.7 |
87 |
1,413 |
+78 |
Jul10 |
091016 |
402.1 |
402.4 |
401.6 |
402.4 |
+0.3 |
36 |
1,184 |
+25 |
Total Volume and Open Interest |
13,499 |
108,073 |
+2,217 |
Corn(CBOT) |
Dec09 |
091016 |
372.50 |
377.75 |
368.75 |
372.00 |
-1.00 |
129,292 |
521,158 |
+6,818 |
Mar10 |
091016 |
384.25 |
389.50 |
381.00 |
383.75 |
-1.25 |
19,491 |
177,561 |
+1,634 |
May10 |
091016 |
393.00 |
397.25 |
389.75 |
392.50 |
-1.00 |
4,674 |
40,116 |
+1,158 |
Jul10 |
091016 |
400.00 |
405.50 |
397.00 |
400.50 |
-0.75 |
8,970 |
60,725 |
+190 |
Sep10 |
091016 |
407.00 |
410.75 |
403.00 |
406.00 |
-1.00 |
1,248 |
15,953 |
+135 |
Dec10 |
091016 |
412.50 |
417.50 |
410.00 |
412.50 |
-1.00 |
12,635 |
95,330 |
+2,314 |
Mar11 |
091016 |
422.00 |
425.00 |
420.75 |
422.25 |
-1.00 |
209 |
4,225 |
+42 |
May11 |
091016 |
429.00 |
429.00 |
428.00 |
428.00 |
-1.00 |
8 |
551 |
+0 |
Jul11 |
091016 |
434.00 |
435.00 |
434.00 |
434.00 |
-1.00 |
121 |
1,635 |
+52 |
Sep11 |
091016 |
426.00 |
427.00 |
426.00 |
426.00 |
-1.00 |
12 |
280 |
-5 |
Total Volume and Open Interest |
176,832 |
924,810 |
+12,339 |
Wheat(CBOT) |
Dec09 |
091016 |
504.25 |
511.25 |
495.50 |
498.75 |
-6.25 |
39,749 |
192,989 |
+545 |
Mar10 |
091016 |
523.00 |
530.00 |
514.50 |
517.75 |
-6.00 |
8,057 |
55,942 |
+23 |
May10 |
091016 |
535.50 |
540.00 |
527.00 |
530.00 |
-6.50 |
686 |
8,214 |
+95 |
Jul10 |
091016 |
545.00 |
552.00 |
538.25 |
540.25 |
-7.25 |
3,759 |
46,658 |
-698 |
Sep10 |
091016 |
561.50 |
564.50 |
553.00 |
555.00 |
-6.50 |
102 |
1,493 |
+29 |
Dec10 |
091016 |
584.75 |
590.00 |
576.50 |
578.50 |
-7.00 |
1,878 |
23,316 |
-158 |
Total Volume and Open Interest |
54,290 |
330,616 |
-141 |
Wheat(KCBT) |
Dec09 |
091016 |
517.00 |
522.50 |
509.00 |
510.50 |
-7.50 |
12,824 |
55,585 |
-441 |
Mar10 |
091016 |
532.00 |
537.50 |
524.00 |
525.75 |
-7.50 |
2,246 |
25,824 |
+149 |
May10 |
091016 |
545.75 |
545.75 |
536.75 |
537.00 |
-7.75 |
283 |
5,170 |
-6 |
Jul10 |
091016 |
555.00 |
560.75 |
548.25 |
548.50 |
-8.25 |
1,060 |
20,794 |
+154 |
Sep10 |
091016 |
568.25 |
568.25 |
560.25 |
560.25 |
-8.25 |
120 |
1,309 |
+62 |
Dec10 |
091016 |
588.00 |
590.00 |
577.25 |
578.00 |
-8.25 |
1,125 |
17,452 |
+135 |
Total Volume and Open Interest |
17,679 |
126,515 |
+62 |
Wheat(MGE) |
Dec09 |
091016 |
529.75 |
537.00 |
523.25 |
526.50 |
-4.75 |
2,725 |
17,772 |
-346 |
Mar10 |
091016 |
545.00 |
550.00 |
539.00 |
542.75 |
-3.75 |
984 |
9,812 |
-94 |
May10 |
091016 |
560.00 |
560.00 |
549.75 |
553.50 |
-3.50 |
219 |
3,616 |
-50 |
Jul10 |
091016 |
570.25 |
571.50 |
559.50 |
564.25 |
-2.25 |
702 |
7,112 |
-154 |
Sep10 |
091016 |
579.00 |
579.00 |
571.75 |
575.75 |
-2.75 |
143 |
2,000 |
-16 |
Total Volume and Open Interest |
4,951 |
43,563 |
-582 |
Oats(CBOT) |
Dec09 |
091016 |
247.75 |
254.50 |
245.00 |
251.50 |
+1.50 |
936 |
8,559 |
-75 |
Mar10 |
091016 |
260.00 |
266.50 |
259.25 |
264.25 |
+1.25 |
159 |
4,785 |
+93 |
May10 |
091016 |
272.00 |
272.00 |
270.50 |
272.00 |
+1.50 |
6 |
30 |
+2 |
Jul10 |
091016 |
280.00 |
280.00 |
278.50 |
280.00 |
+1.50 |
0 |
5 |
+0 |
Total Volume and Open Interest |
1,103 |
13,419 |
+20 |
Rough Rice(CBOT) |
Nov09 |
091016 |
13.80 |
13.89 |
13.57 |
13.65 |
-0.14 |
684 |
5,595 |
-112 |
Jan10 |
091016 |
14.12 |
14.12 |
13.81 |
13.90 |
-0.14 |
326 |
3,762 |
+78 |
Mar10 |
091016 |
14.24 |
14.27 |
14.05 |
14.12 |
-0.15 |
12 |
1,751 |
+1 |
May10 |
091016 |
14.36 |
14.52 |
14.36 |
14.36 |
-0.16 |
1 |
371 |
-1 |
Total Volume and Open Interest |
1,035 |
12,476 |
-32 |
Live Cattle(CME) |
Oct09 |
091016 |
83.650 |
84.150 |
83.250 |
84.100 |
+0.300 |
1,374 |
6,856 |
-728 |
Dec09 |
091016 |
85.650 |
85.900 |
85.050 |
85.800 |
+0.150 |
10,626 |
125,740 |
-369 |
Feb10 |
091016 |
86.050 |
86.450 |
85.550 |
86.400 |
+0.350 |
5,094 |
59,955 |
+712 |
Apr10 |
091016 |
88.230 |
88.500 |
87.830 |
88.430 |
+0.180 |
2,726 |
42,464 |
+233 |
Jun10 |
091016 |
85.400 |
85.580 |
84.850 |
85.535 |
+0.250 |
829 |
16,246 |
+266 |
Aug10 |
091016 |
85.885 |
85.980 |
85.200 |
85.950 |
+0.100 |
396 |
3,628 |
+126 |
Total Volume and Open Interest |
21,088 |
258,798 |
+250 |
Feeder Cattle(CME) |
Oct09 |
091016 |
94.100 |
94.750 |
93.850 |
94.550 |
+0.415 |
591 |
2,611 |
-294 |
Nov09 |
091016 |
94.700 |
95.350 |
94.180 |
95.135 |
+0.535 |
1,518 |
9,923 |
-422 |
Jan10 |
091016 |
95.600 |
96.135 |
95.135 |
95.950 |
+0.520 |
1,145 |
9,145 |
+193 |
Mar10 |
091016 |
96.500 |
97.100 |
95.900 |
97.050 |
+0.665 |
361 |
2,910 |
+84 |
Apr10 |
091016 |
97.400 |
98.050 |
97.000 |
97.950 |
+0.470 |
50 |
592 |
+3 |
May10 |
091016 |
98.400 |
99.000 |
98.000 |
98.900 |
+0.350 |
121 |
1,201 |
+38 |
Aug10 |
091016 |
99.050 |
99.800 |
98.785 |
99.800 |
+0.600 |
1 |
283 |
+0 |
Total Volume and Open Interest |
3,787 |
26,665 |
-398 |
Lean Hogs(CME) |
Dec09 |
091016 |
54.485 |
54.630 |
53.550 |
54.100 |
-0.385 |
11,871 |
71,676 |
-104 |
Feb10 |
091016 |
60.550 |
61.000 |
60.000 |
60.800 |
+0.100 |
4,613 |
34,018 |
+215 |
Apr10 |
091016 |
65.500 |
65.800 |
64.950 |
65.430 |
-0.120 |
1,059 |
20,693 |
+350 |
May10 |
091016 |
70.975 |
71.000 |
70.300 |
70.885 |
-0.115 |
21 |
1,164 |
+6 |
Jun10 |
091016 |
74.200 |
74.250 |
73.350 |
74.035 |
-0.190 |
564 |
12,685 |
+166 |
Jul10 |
091016 |
73.050 |
73.500 |
73.000 |
73.250 |
-0.430 |
109 |
3,760 |
+37 |
Aug10 |
091016 |
72.750 |
73.035 |
72.650 |
72.800 |
-0.500 |
45 |
2,904 |
+7 |
Oct10 |
091016 |
65.035 |
65.800 |
64.900 |
65.800 |
-0.100 |
24 |
1,453 |
+0 |
Total Volume and Open Interest |
18,306 |
149,560 |
+677 |
Class III Milk(CME) |
Oct09 |
091016 |
12.72 |
12.75 |
12.69 |
12.73 |
+0.02 |
38 |
3,582 |
-56 |
Nov09 |
091016 |
14.10 |
14.13 |
13.70 |
13.80 |
-0.36 |
378 |
4,070 |
-4 |
Dec09 |
091016 |
14.37 |
14.42 |
14.16 |
14.19 |
-0.28 |
257 |
4,590 |
+10 |
Jan10 |
091016 |
14.45 |
14.52 |
14.27 |
14.29 |
-0.23 |
184 |
2,163 |
-13 |
Feb10 |
091016 |
14.52 |
14.57 |
14.42 |
14.46 |
-0.11 |
71 |
1,498 |
+5 |
Total Volume and Open Interest |
1,184 |
23,705 |
+10 |
Cocoa(ICE) |
Dec09 |
091016 |
3250 |
3287 |
3208 |
3273 |
+6 |
9,063 |
54,981 |
+1,593 |
Mar10 |
091016 |
3271 |
3317 |
3245 |
3303 |
+8 |
2,902 |
37,753 |
+547 |
May10 |
091016 |
3269 |
3325 |
3266 |
3313 |
+7 |
450 |
14,661 |
+246 |
Jul10 |
091016 |
3269 |
3313 |
3269 |
3313 |
+5 |
12 |
5,268 |
+8 |
Sep10 |
091016 |
3310 |
3311 |
3310 |
3311 |
+4 |
12 |
3,935 |
+1 |
Dec10 |
091016 |
3269 |
3317 |
3269 |
3311 |
+6 |
279 |
3,068 |
+262 |
Mar11 |
091016 |
3270 |
3305 |
3269 |
3304 |
+4 |
23 |
6,699 |
+21 |
Total Volume and Open Interest |
12,741 |
131,507 |
+2,678 |
Coffee "C"(ICE) |
Dec09 |
091016 |
137.75 |
143.00 |
136.60 |
142.85 |
+5.10 |
8,473 |
67,569 |
+53 |
Mar10 |
091016 |
140.55 |
145.50 |
139.60 |
145.50 |
+4.95 |
2,351 |
23,716 |
+163 |
May10 |
091016 |
142.00 |
147.10 |
142.00 |
147.10 |
+4.60 |
1,263 |
10,781 |
+394 |
Jul10 |
091016 |
143.90 |
148.60 |
143.90 |
148.60 |
+4.50 |
113 |
3,578 |
+40 |
Sep10 |
091016 |
145.70 |
150.10 |
145.70 |
150.10 |
+4.40 |
67 |
3,809 |
+16 |
Dec10 |
091016 |
148.75 |
152.40 |
147.90 |
152.40 |
+4.30 |
46 |
2,535 |
+34 |
Total Volume and Open Interest |
12,373 |
113,019 |
+758 |
Orange Juice(ICE) |
Nov09 |
091016 |
112.70 |
117.00 |
111.20 |
115.45 |
+2.70 |
1,439 |
17,236 |
+182 |
Jan10 |
091016 |
116.00 |
119.95 |
114.30 |
118.30 |
+2.60 |
385 |
9,063 |
+108 |
Mar10 |
091016 |
118.00 |
122.40 |
118.00 |
121.45 |
+2.30 |
572 |
4,919 |
+458 |
May10 |
091016 |
123.25 |
125.00 |
123.25 |
124.20 |
+1.85 |
3 |
2,355 |
+2 |
Jul10 |
091016 |
128.15 |
128.20 |
126.80 |
127.25 |
+1.75 |
2 |
431 |
+299 |
Sep10 |
091016 |
131.15 |
131.15 |
128.85 |
129.95 |
+1.70 |
0 |
332 |
+300 |
Total Volume and Open Interest |
2,401 |
34,518 |
+1,349 |
Sugar #11(ICE) |
Mar10 |
091016 |
23.85 |
24.34 |
23.63 |
23.91 |
+0.06 |
52,992 |
371,081 |
+4,749 |
May10 |
091016 |
22.82 |
23.24 |
22.62 |
22.84 |
-0.02 |
17,098 |
92,417 |
+2,188 |
Jul10 |
091016 |
21.60 |
22.00 |
21.27 |
21.46 |
-0.21 |
7,297 |
119,749 |
-570 |
Oct10 |
091016 |
20.94 |
21.05 |
20.54 |
20.64 |
-0.28 |
3,345 |
82,363 |
+546 |
Mar11 |
091016 |
20.50 |
20.60 |
20.10 |
20.22 |
-0.29 |
1,869 |
47,023 |
+132 |
Total Volume and Open Interest |
87,458 |
768,793 |
+7,900 |
London Cocoa(LCE) |
Dec09 |
091016 |
2108 |
2125 |
2087 |
2119 |
-8 |
4,843 |
55,971 |
-1 |
Mar10 |
091016 |
2129 |
2144 |
2110 |
2141 |
-7 |
1,716 |
35,820 |
+99 |
May10 |
091016 |
2152 |
2171 |
2134 |
2167 |
-6 |
775 |
44,406 |
-112 |
Jul10 |
091016 |
2087 |
2112 |
2086 |
2109 |
-8 |
253 |
11,830 |
+49 |
Sep10 |
091016 |
2080 |
2095 |
2080 |
2095 |
-9 |
264 |
4,572 |
+251 |
Dec10 |
091016 |
2084 |
2084 |
2084 |
2084 |
-9 |
0 |
1,338 |
+0 |
Mar11 |
091016 |
2067 |
2067 |
2067 |
2067 |
-9 |
250 |
6,443 |
+0 |
Total Volume and Open Interest |
6,123 |
153,166 |
+504 |
London Sugar(LCE) |
Dec09 |
091016 |
605.00 |
609.10 |
594.80 |
600.90 |
+4.40 |
3,035 |
19,146 |
-60 |
Mar10 |
091016 |
617.20 |
623.20 |
608.80 |
614.80 |
+2.60 |
3,895 |
30,798 |
-73 |
May10 |
091016 |
605.00 |
607.60 |
595.00 |
601.00 |
+3.30 |
945 |
9,276 |
-428 |
Aug10 |
091016 |
580.30 |
584.10 |
571.30 |
577.00 |
+3.20 |
423 |
7,335 |
+117 |
Oct10 |
091016 |
555.00 |
555.00 |
543.70 |
550.80 |
+1.90 |
125 |
4,225 |
+20 |
Total Volume and Open Interest |
8,468 |
71,657 |
-399 |
Cotton(ICE) |
Dec09 |
091016 |
67.60 |
68.31 |
66.67 |
68.21 |
+0.57 |
18,579 |
114,599 |
+2,932 |
Mar10 |
091016 |
69.64 |
70.40 |
68.87 |
70.38 |
+0.51 |
6,382 |
37,800 |
+2,516 |
May10 |
091016 |
70.10 |
71.33 |
70.10 |
71.23 |
+0.49 |
528 |
3,344 |
+11 |
Jul10 |
091016 |
70.64 |
72.00 |
70.64 |
71.88 |
+0.44 |
575 |
6,614 |
+443 |
Oct10 |
091016 |
72.40 |
72.55 |
72.40 |
72.55 |
+0.53 |
2 |
75 |
+0 |
Dec10 |
091016 |
71.85 |
73.27 |
71.85 |
73.27 |
+0.53 |
552 |
4,979 |
+263 |
Total Volume and Open Interest |
26,672 |
167,543 |
+6,191 |
Lumber(CME) |
Nov09 |
091016 |
179.9 |
182.0 |
176.0 |
178.7 |
-1.7 |
407 |
2,657 |
-358 |
Jan10 |
091016 |
198.8 |
201.2 |
196.2 |
198.0 |
-1.2 |
403 |
5,939 |
-13 |
Mar10 |
091016 |
214.0 |
216.8 |
213.2 |
214.2 |
-0.2 |
24 |
421 |
+6 |
May10 |
091016 |
223.8 |
223.8 |
222.0 |
222.0 |
unch |
3 |
42 |
+1 |
Total Volume and Open Interest |
839 |
9,074 |
-362 |
Crude Oil(NYM) |
Nov09 |
091016 |
77.76 |
78.75 |
76.82 |
78.53 |
+0.95 |
355,573 |
98,012 |
-25,680 |
Dec09 |
091016 |
78.26 |
79.21 |
77.33 |
79.02 |
+0.94 |
243,455 |
346,223 |
+14,484 |
Jan10 |
091016 |
78.65 |
79.68 |
77.83 |
79.50 |
+0.91 |
56,140 |
149,963 |
+1,451 |
Feb10 |
091016 |
79.12 |
80.12 |
78.37 |
80.04 |
+0.91 |
21,674 |
55,805 |
+802 |
Mar10 |
091016 |
79.60 |
80.62 |
78.87 |
80.50 |
+0.92 |
14,575 |
41,693 |
+3,070 |
Apr10 |
091016 |
80.17 |
80.94 |
79.33 |
80.90 |
+0.92 |
7,375 |
20,432 |
+579 |
May10 |
091016 |
80.69 |
81.34 |
80.00 |
81.29 |
+0.93 |
5,697 |
19,373 |
-641 |
Jun10 |
091016 |
81.00 |
81.77 |
80.17 |
81.67 |
+0.93 |
21,748 |
97,358 |
+1,942 |
Jul10 |
091016 |
80.68 |
81.98 |
80.67 |
81.97 |
+0.92 |
2,679 |
33,110 |
+336 |
Aug10 |
091016 |
81.40 |
82.25 |
81.40 |
82.22 |
+0.90 |
3,957 |
12,185 |
+288 |
Sep10 |
091016 |
81.50 |
82.49 |
81.45 |
82.49 |
+0.87 |
3,102 |
22,351 |
+221 |
Oct10 |
091016 |
82.79 |
82.79 |
82.79 |
82.79 |
+0.86 |
1,338 |
13,570 |
-18 |
Nov10 |
091016 |
82.21 |
83.13 |
82.21 |
83.13 |
+0.86 |
1,733 |
15,228 |
-204 |
Dec10 |
091016 |
82.75 |
83.55 |
82.09 |
83.47 |
+0.86 |
20,358 |
113,449 |
+1,039 |
Jan11 |
091016 |
82.70 |
83.66 |
82.70 |
83.66 |
+0.86 |
496 |
13,828 |
+168 |
Feb11 |
091016 |
83.83 |
83.83 |
83.83 |
83.83 |
+0.86 |
200 |
6,513 |
+39 |
Total Volume and Open Interest |
776,371 |
1,282,336 |
-10 |
e-miNY Crude Oil(NYM) |
Oct09 |
090921 |
72.050 |
72.200 |
68.975 |
69.700 |
-2.350 |
7,352 |
3,357 |
-509 |
Nov09 |
091016 |
77.700 |
78.750 |
76.825 |
78.525 |
+0.950 |
13,305 |
4,430 |
-767 |
Dec09 |
091016 |
78.200 |
79.225 |
77.375 |
79.025 |
+0.950 |
3,073 |
2,969 |
+691 |
Jan10 |
091016 |
78.925 |
79.625 |
77.875 |
79.500 |
+0.900 |
136 |
394 |
+40 |
Feb10 |
091016 |
79.000 |
80.050 |
78.675 |
80.050 |
+0.925 |
16 |
221 |
+7 |
Mar10 |
091016 |
79.625 |
80.500 |
79.625 |
80.500 |
+0.925 |
9 |
132 |
+3 |
Apr10 |
091016 |
80.900 |
80.900 |
80.900 |
80.900 |
+0.925 |
3 |
2 |
-1 |
May10 |
091016 |
81.300 |
81.300 |
81.300 |
81.300 |
+0.950 |
1 |
3 |
+1 |
Jun10 |
091016 |
80.550 |
81.675 |
80.350 |
81.675 |
+0.925 |
0 |
9 |
+0 |
Jul10 |
091016 |
80.900 |
81.975 |
80.825 |
81.975 |
+0.925 |
1 |
2 |
+1 |
Total Volume and Open Interest |
16,545 |
8,245 |
-24 |
Heating Oil(NYM) |
Nov09 |
091016 |
201.50 |
203.50 |
199.82 |
202.97 |
+1.16 |
40,175 |
42,918 |
-3,142 |
Dec09 |
091016 |
204.71 |
206.76 |
202.89 |
206.27 |
+1.48 |
28,310 |
71,778 |
+1,580 |
Jan10 |
091016 |
208.20 |
210.08 |
206.37 |
209.69 |
+1.64 |
11,747 |
47,883 |
+1,090 |
Feb10 |
091016 |
210.42 |
212.61 |
208.90 |
212.18 |
+1.66 |
3,423 |
21,312 |
-131 |
Mar10 |
091016 |
211.98 |
213.81 |
210.34 |
213.61 |
+1.61 |
2,221 |
16,805 |
+303 |
Apr10 |
091016 |
211.50 |
214.17 |
210.96 |
214.17 |
+1.58 |
1,221 |
12,111 |
-22 |
May10 |
091016 |
212.99 |
215.02 |
212.60 |
215.02 |
+1.53 |
1,957 |
12,735 |
+352 |
Jun10 |
091016 |
214.54 |
216.75 |
213.35 |
216.07 |
+1.53 |
4,665 |
22,660 |
-34 |
Jul10 |
091016 |
215.21 |
218.25 |
215.18 |
217.82 |
+1.53 |
2,124 |
7,355 |
-171 |
Aug10 |
091016 |
217.25 |
220.02 |
217.25 |
220.02 |
+1.53 |
1,299 |
3,092 |
-1 |
Sep10 |
091016 |
220.30 |
222.27 |
220.30 |
222.27 |
+1.58 |
858 |
5,987 |
+357 |
Oct10 |
091016 |
222.51 |
225.60 |
222.51 |
224.42 |
+1.53 |
634 |
2,422 |
+121 |
Total Volume and Open Interest |
102,447 |
314,185 |
+1,361 |
Gasoline(NYMEX) |
Nov09 |
091016 |
194.52 |
198.36 |
192.11 |
197.93 |
+3.44 |
44,041 |
48,148 |
+1,299 |
Dec09 |
091016 |
196.37 |
199.82 |
193.73 |
199.41 |
+3.39 |
31,070 |
67,227 |
+4,841 |
Jan10 |
091016 |
199.05 |
201.75 |
196.42 |
201.70 |
+3.23 |
15,781 |
36,023 |
+2,387 |
Feb10 |
091016 |
199.25 |
204.20 |
199.25 |
203.99 |
+3.17 |
9,187 |
13,020 |
+1,553 |
Mar10 |
091016 |
201.41 |
206.28 |
201.41 |
206.28 |
+3.15 |
7,048 |
15,705 |
-392 |
Apr10 |
091016 |
214.64 |
218.45 |
214.24 |
218.45 |
+2.97 |
1,934 |
9,532 |
+280 |
May10 |
091016 |
216.15 |
219.00 |
216.15 |
219.00 |
+2.77 |
1,698 |
5,992 |
+150 |
Jun10 |
091016 |
214.40 |
219.30 |
214.40 |
219.30 |
+2.57 |
2,012 |
6,929 |
+487 |
Jul10 |
091016 |
217.88 |
219.35 |
217.30 |
219.35 |
+2.42 |
500 |
2,364 |
-16 |
Aug10 |
091016 |
215.90 |
219.20 |
215.90 |
219.20 |
+2.32 |
284 |
2,358 |
-29 |
Total Volume and Open Interest |
114,048 |
218,108 |
+10,602 |
e-miNY RBOB Gasoline(NYM) |
Nov09 |
091016 |
197.00 |
197.93 |
197.00 |
197.93 |
+3.44 |
0 |
3 |
+0 |
Dec09 |
091016 |
199.41 |
199.41 |
199.41 |
199.41 |
+3.39 |
2 |
5 |
+1 |
Jan10 |
091016 |
201.70 |
201.70 |
201.70 |
201.70 |
+3.23 |
|
|
|
Feb10 |
091016 |
203.99 |
203.99 |
203.99 |
203.99 |
+3.17 |
|
|
|
Total Volume and Open Interest |
2 |
8 |
+1 |
Natural Gas(NYM) |
Nov09 |
091016 |
4.500 |
4.880 |
4.437 |
4.781 |
+0.299 |
149,560 |
98,396 |
-18,349 |
Dec09 |
091016 |
5.416 |
5.792 |
5.375 |
5.713 |
+0.300 |
74,366 |
116,792 |
+6,618 |
Jan10 |
091016 |
5.778 |
6.086 |
5.698 |
6.019 |
+0.288 |
20,967 |
112,537 |
-1,006 |
Feb10 |
091016 |
5.788 |
6.121 |
5.788 |
6.066 |
+0.275 |
6,381 |
36,537 |
+1,078 |
Mar10 |
091016 |
5.740 |
6.057 |
5.740 |
5.996 |
+0.253 |
6,520 |
59,070 |
+1,122 |
Apr10 |
091016 |
5.739 |
6.018 |
5.739 |
5.955 |
+0.238 |
6,244 |
43,759 |
+418 |
May10 |
091016 |
5.800 |
6.054 |
5.800 |
6.000 |
+0.230 |
2,266 |
25,420 |
+717 |
Jun10 |
091016 |
5.851 |
6.115 |
5.851 |
6.070 |
+0.220 |
756 |
15,406 |
+98 |
Jul10 |
091016 |
5.930 |
6.205 |
5.930 |
6.152 |
+0.212 |
908 |
13,364 |
-165 |
Aug10 |
091016 |
5.980 |
6.274 |
5.980 |
6.222 |
+0.207 |
685 |
12,192 |
-57 |
Sep10 |
091016 |
6.080 |
6.322 |
6.080 |
6.277 |
+0.207 |
1,334 |
12,115 |
+6 |
Oct10 |
091016 |
6.252 |
6.486 |
6.252 |
6.430 |
+0.208 |
2,287 |
30,677 |
-64 |
Nov10 |
091016 |
6.721 |
6.850 |
6.721 |
6.800 |
+0.193 |
358 |
7,449 |
+2 |
Dec10 |
091016 |
6.956 |
7.219 |
6.956 |
7.170 |
+0.193 |
710 |
17,664 |
+196 |
Jan11 |
091016 |
7.345 |
7.430 |
7.344 |
7.395 |
+0.193 |
635 |
10,222 |
-35 |
Feb11 |
091016 |
7.271 |
7.390 |
7.271 |
7.380 |
+0.188 |
19 |
5,898 |
+9 |
Total Volume and Open Interest |
275,406 |
734,688 |
-8,659 |
Brent Crude Oil(ICE) |
Dec09 |
091016 |
76.60 |
77.22 |
75.39 |
76.99 |
+0.76 |
162,582 |
246,811 |
+3,340 |
Jan10 |
091016 |
77.24 |
77.88 |
76.13 |
77.69 |
+0.71 |
46,291 |
102,353 |
+3,059 |
Feb10 |
091016 |
77.91 |
78.51 |
76.88 |
78.35 |
+0.68 |
17,612 |
42,838 |
+2,297 |
Mar10 |
091016 |
78.49 |
79.08 |
77.45 |
78.98 |
+0.67 |
8,295 |
18,798 |
+447 |
Apr10 |
091016 |
79.13 |
79.61 |
78.08 |
79.59 |
+0.66 |
3,423 |
16,642 |
+103 |
May10 |
091016 |
79.74 |
80.31 |
78.71 |
80.20 |
+0.66 |
2,712 |
13,851 |
-382 |
Jun10 |
091016 |
80.31 |
80.87 |
79.29 |
80.77 |
+0.68 |
6,242 |
51,506 |
-533 |
Jul10 |
091016 |
80.96 |
81.27 |
79.96 |
81.27 |
+0.69 |
2,227 |
11,303 |
+308 |
Aug10 |
091016 |
80.57 |
81.71 |
80.57 |
81.71 |
+0.70 |
1,271 |
8,222 |
+401 |
Sep10 |
091016 |
81.65 |
82.12 |
81.65 |
82.12 |
+0.69 |
892 |
4,133 |
-59 |
Oct10 |
091016 |
81.37 |
82.52 |
81.19 |
82.52 |
+0.70 |
786 |
7,601 |
+114 |
Nov10 |
091016 |
82.83 |
82.83 |
82.83 |
82.83 |
+0.69 |
899 |
6,136 |
-137 |
Dec10 |
091016 |
82.65 |
83.30 |
81.74 |
83.15 |
+0.70 |
10,397 |
73,663 |
-842 |
Jan11 |
091016 |
83.47 |
83.47 |
83.47 |
83.47 |
+0.71 |
359 |
7,446 |
+272 |
Total Volume and Open Interest |
269,697 |
700,453 |
-5,010 |
Gas Oil(ICE) |
Nov09 |
091016 |
630.75 |
634.50 |
623.00 |
625.25 |
+9.25 |
50,414 |
80,903 |
-2,733 |
Dec09 |
091016 |
638.00 |
642.25 |
630.00 |
632.75 |
+9.50 |
49,788 |
126,858 |
+6,288 |
Jan10 |
091016 |
644.50 |
650.00 |
638.50 |
641.00 |
+9.50 |
15,183 |
64,280 |
+603 |
Feb10 |
091016 |
652.00 |
657.25 |
645.50 |
648.00 |
+9.50 |
2,266 |
29,271 |
+218 |
Mar10 |
091016 |
658.25 |
662.50 |
652.75 |
653.75 |
+9.00 |
1,852 |
31,173 |
-206 |
Apr10 |
091016 |
664.50 |
665.25 |
658.75 |
659.75 |
+8.75 |
1,058 |
16,350 |
+80 |
May10 |
091016 |
672.00 |
672.00 |
664.25 |
665.75 |
+9.00 |
1,565 |
16,450 |
+353 |
Jun10 |
091016 |
678.25 |
678.25 |
669.50 |
671.25 |
+9.00 |
3,952 |
45,293 |
+1,068 |
Jul10 |
091016 |
684.75 |
684.75 |
677.50 |
678.75 |
+8.75 |
379 |
12,955 |
-189 |
Aug10 |
091016 |
687.25 |
687.25 |
686.00 |
686.00 |
+8.75 |
166 |
12,265 |
+48 |
Total Volume and Open Interest |
132,650 |
559,789 |
+7,217 |
Ethanol(CBOT) |
Oct09 |
091005 |
1.890 |
1.897 |
1.890 |
1.894 |
+0.018 |
13 |
181 |
+4 |
Nov09 |
091016 |
1.840 |
1.850 |
1.826 |
1.848 |
-0.008 |
14 |
441 |
-13 |
Dec09 |
091016 |
1.780 |
1.810 |
1.761 |
1.794 |
+0.003 |
28 |
748 |
+12 |
Jan10 |
091016 |
1.760 |
1.783 |
1.760 |
1.764 |
-0.006 |
53 |
1,008 |
-3 |
Feb10 |
091016 |
1.755 |
1.755 |
1.755 |
1.755 |
+0.005 |
19 |
348 |
+9 |
Mar10 |
091016 |
1.755 |
1.765 |
1.750 |
1.755 |
+0.005 |
5 |
274 |
-5 |
Apr10 |
091016 |
1.730 |
1.750 |
1.730 |
1.750 |
+0.011 |
22 |
448 |
+10 |
May10 |
091016 |
1.746 |
1.746 |
1.746 |
1.746 |
+0.006 |
13 |
213 |
+1 |
Total Volume and Open Interest |
206 |
5,320 |
+56 |
WTI Crude Oil(ICE) |
Nov09 |
091016 |
77.93 |
78.77 |
76.80 |
78.53 |
+0.95 |
66,523 |
32,637 |
-3,198 |
Dec09 |
091016 |
78.39 |
79.20 |
77.33 |
79.02 |
+0.94 |
93,079 |
125,222 |
+4,714 |
Jan10 |
091016 |
78.91 |
79.62 |
77.85 |
79.50 |
+0.91 |
22,844 |
55,697 |
+6,178 |
Feb10 |
091016 |
79.43 |
80.07 |
78.47 |
80.04 |
+0.91 |
6,318 |
19,735 |
+110 |
Mar10 |
091016 |
79.76 |
80.55 |
78.97 |
80.50 |
+0.92 |
2,993 |
14,219 |
+376 |
Apr10 |
091016 |
80.11 |
80.90 |
79.47 |
80.90 |
+0.92 |
1,685 |
8,665 |
+427 |
May10 |
091016 |
80.51 |
81.29 |
79.87 |
81.29 |
+0.93 |
1,189 |
6,511 |
+25 |
Jun10 |
091016 |
80.91 |
81.71 |
80.28 |
81.67 |
+0.93 |
4,192 |
25,971 |
+443 |
Jul10 |
091016 |
81.18 |
81.97 |
80.83 |
81.97 |
+0.92 |
693 |
24,410 |
+14 |
Aug10 |
091016 |
81.13 |
82.22 |
81.13 |
82.22 |
+0.90 |
570 |
6,811 |
-36 |
Sep10 |
091016 |
81.51 |
82.49 |
81.51 |
82.49 |
+0.87 |
673 |
9,505 |
+142 |
Oct10 |
091016 |
82.79 |
82.79 |
82.79 |
82.79 |
+0.86 |
449 |
5,176 |
-8 |
Nov10 |
091016 |
83.13 |
83.13 |
83.13 |
83.13 |
+0.86 |
374 |
6,575 |
+17 |
Dec10 |
091016 |
82.91 |
83.55 |
82.02 |
83.47 |
+0.86 |
6,789 |
58,625 |
-581 |
Jan11 |
091016 |
83.66 |
83.66 |
83.66 |
83.66 |
+0.86 |
214 |
10,939 |
+0 |
Feb11 |
091016 |
83.83 |
83.83 |
83.83 |
83.83 |
+0.86 |
93 |
3,374 |
-5 |
Total Volume and Open Interest |
213,618 |
490,501 |
+9,087 |
US Dollar Index(ICE) |
Dec09 |
091016 |
75.565 |
76.080 |
75.470 |
75.770 |
+0.110 |
12,868 |
34,360 |
+400 |
Mar10 |
091016 |
76.250 |
76.250 |
76.035 |
76.070 |
+0.120 |
23 |
2,097 |
+4 |
Jun10 |
091016 |
76.350 |
76.350 |
76.350 |
76.350 |
+0.120 |
1 |
3 |
+0 |
Total Volume and Open Interest |
12,892 |
36,460 |
+404 |
Australian Dollar(CME) |
Dec09 |
091016 |
91.53 |
92.21 |
90.72 |
91.24 |
-0.24 |
75,896 |
116,346 |
-220 |
Mar10 |
091016 |
90.95 |
91.30 |
89.83 |
90.33 |
-0.25 |
243 |
948 |
+40 |
Jun10 |
091016 |
89.32 |
89.59 |
89.32 |
89.32 |
-0.27 |
|
|
|
Total Volume and Open Interest |
76,139 |
117,309 |
-180 |
British Pound(CME) |
Dec09 |
091016 |
162.62 |
163.95 |
162.46 |
163.51 |
+0.88 |
165,320 |
107,395 |
-3,801 |
Mar10 |
091016 |
162.70 |
163.81 |
162.51 |
163.46 |
+0.87 |
25 |
218 |
+6 |
Jun10 |
091016 |
163.07 |
163.67 |
162.56 |
163.40 |
+0.84 |
0 |
116 |
+0 |
Total Volume and Open Interest |
165,345 |
107,749 |
-3,795 |
Canadian Dollar(CME) |
Dec09 |
091016 |
96.71 |
97.19 |
95.82 |
96.35 |
-0.42 |
77,445 |
106,026 |
+3,270 |
Mar10 |
091016 |
96.79 |
97.14 |
95.82 |
96.33 |
-0.41 |
801 |
2,036 |
+462 |
Jun10 |
091016 |
96.29 |
96.90 |
95.80 |
96.29 |
-0.40 |
8 |
363 |
+3 |
Sep10 |
091016 |
96.24 |
96.63 |
95.72 |
96.20 |
-0.40 |
12 |
393 |
+2 |
Total Volume and Open Interest |
78,286 |
108,936 |
+3,751 |
Japanese Yen(CME) |
Dec09 |
091016 |
110.43 |
110.52 |
109.53 |
110.08 |
-0.31 |
138,396 |
121,459 |
-2,712 |
Mar10 |
091016 |
110.15 |
110.55 |
109.65 |
110.17 |
-0.31 |
120 |
158 |
+7 |
Jun10 |
091016 |
110.31 |
110.62 |
110.00 |
110.31 |
-0.31 |
0 |
12 |
+0 |
Total Volume and Open Interest |
138,516 |
121,650 |
-2,705 |
Swiss Franc(CME) |
Dec09 |
091016 |
98.53 |
98.75 |
97.84 |
98.28 |
-0.21 |
48,466 |
53,972 |
-130 |
Mar10 |
091016 |
98.00 |
98.81 |
97.93 |
98.33 |
-0.23 |
1 |
79 |
+1 |
Jun10 |
091016 |
98.46 |
98.75 |
98.24 |
98.46 |
-0.21 |
0 |
5 |
+0 |
Total Volume and Open Interest |
48,467 |
54,057 |
-129 |
EuroFX(CME) |
Dec09 |
091016 |
149.35 |
149.65 |
148.46 |
148.97 |
-0.29 |
244,378 |
169,955 |
+3,031 |
Mar10 |
091016 |
149.47 |
149.53 |
148.38 |
148.87 |
-0.29 |
288 |
929 |
+12 |
Jun10 |
091016 |
148.59 |
149.27 |
148.55 |
148.78 |
-0.28 |
0 |
127 |
+0 |
Total Volume and Open Interest |
244,666 |
171,018 |
+3,043 |
Mexican Peso(CME) |
Oct09 |
091016 |
760.8 |
762.0 |
760.8 |
760.8 |
-1.2 |
|
|
|
Nov09 |
091016 |
757.8 |
759.0 |
757.8 |
757.8 |
-1.2 |
|
|
|
Total Volume and Open Interest |
15,637 |
60,960 |
+1,432 |
Brazilian Real(CME) |
Nov09 |
091016 |
584.15 |
586.90 |
584.15 |
584.15 |
-2.75 |
|
|
|
Dec09 |
091016 |
580.80 |
581.00 |
580.55 |
581.00 |
-2.00 |
189 |
2,887 |
+11 |
Jan10 |
091016 |
577.65 |
580.40 |
577.65 |
577.65 |
-2.75 |
|
|
|
Feb10 |
091016 |
574.75 |
577.50 |
574.75 |
574.75 |
-2.75 |
|
|
|
Total Volume and Open Interest |
189 |
2,889 |
+11 |
30-Year T-Bonds(CBOT) |
Dec09 |
091016 |
118~260 |
119~240 |
118~200 |
119~180 |
+0~250 |
263,044 |
722,807 |
-8,756 |
Mar10 |
091016 |
118~100 |
119~020 |
118~050 |
118~300 |
+0~250 |
137 |
2,341 |
+8 |
Jun10 |
091016 |
117~190 |
117~190 |
116~260 |
117~190 |
+0~250 |
0 |
6 |
+0 |
Total Volume and Open Interest |
263,181 |
725,154 |
-8,748 |
10-Year T-Notes(CBOT) |
Dec09 |
091016 |
117~250 |
118~075 |
117~205 |
118~040 |
+0~115 |
1,019,743 |
1,232,254 |
-2,129 |
Mar10 |
091016 |
116~185 |
116~280 |
116~125 |
116~245 |
+0~120 |
183 |
14,510 |
+55 |
Jun10 |
091016 |
115~130 |
115~130 |
115~005 |
115~130 |
+0~125 |
|
|
|
Total Volume and Open Interest |
1,019,926 |
1,246,764 |
-2,074 |
5-Year T-Notes(CBOT) |
Dec09 |
091016 |
115~111 |
116~007 |
115~090 |
115~126 |
+0~017 |
478,814 |
747,533 |
-12,295 |
Mar10 |
091016 |
114~086 |
114~086 |
114~069 |
114~086 |
+0~017 |
1,033 |
1,263 |
+1,009 |
Jun10 |
091016 |
113~046 |
113~046 |
113~029 |
113~046 |
+0~017 |
|
|
|
Total Volume and Open Interest |
479,847 |
748,796 |
-11,286 |
2 Year T-Notes(CBOT) |
Dec09 |
091016 |
108~072 |
108~073 |
108~061 |
108~067 |
-0~004 |
307,786 |
934,494 |
+16,946 |
Mar10 |
091016 |
107~116 |
107~120 |
107~116 |
107~116 |
-0~004 |
150 |
13,871 |
+50 |
Jun10 |
091016 |
107~042 |
107~042 |
107~037 |
107~039 |
-0~002 |
|
|
|
Total Volume and Open Interest |
307,936 |
948,365 |
+16,996 |
Eurodollars(CME) |
Dec09 |
091016 |
99.645 |
99.650 |
99.625 |
99.635 |
-0.010 |
132,055 |
1,004,709 |
+8,706 |
Mar10 |
091016 |
99.415 |
99.420 |
99.385 |
99.395 |
-0.015 |
204,918 |
1,012,529 |
+1,250 |
Jun10 |
091016 |
99.070 |
99.080 |
99.025 |
99.045 |
-0.020 |
236,305 |
892,715 |
+2,638 |
Sep10 |
091016 |
98.670 |
98.680 |
98.615 |
98.645 |
-0.020 |
243,917 |
706,706 |
+11,064 |
Dec10 |
091016 |
98.255 |
98.270 |
98.195 |
98.230 |
-0.025 |
354,849 |
855,509 |
-4,993 |
Mar11 |
091016 |
97.890 |
97.905 |
97.820 |
97.865 |
-0.020 |
257,096 |
518,579 |
-18,653 |
Jun11 |
091016 |
97.545 |
97.560 |
97.470 |
97.525 |
-0.015 |
232,043 |
504,465 |
+10,955 |
Sep11 |
091016 |
97.245 |
97.260 |
97.175 |
97.230 |
-0.005 |
195,703 |
352,335 |
+19,361 |
Dec11 |
091016 |
96.950 |
96.980 |
96.890 |
96.955 |
+0.010 |
102,284 |
228,593 |
+1,621 |
Mar12 |
091016 |
96.715 |
96.760 |
96.660 |
96.735 |
+0.020 |
77,894 |
166,862 |
-7,356 |
Jun12 |
091016 |
96.520 |
96.545 |
96.445 |
96.525 |
+0.030 |
58,764 |
143,577 |
-2,302 |
Sep12 |
091016 |
96.295 |
96.370 |
96.265 |
96.350 |
+0.035 |
43,745 |
97,395 |
-2,775 |
Dec12 |
091016 |
96.135 |
96.200 |
96.090 |
96.175 |
+0.040 |
20,715 |
54,072 |
-721 |
Mar13 |
091016 |
96.005 |
96.075 |
95.975 |
96.060 |
+0.050 |
13,436 |
54,163 |
-906 |
Jun13 |
091016 |
95.895 |
95.965 |
95.850 |
95.945 |
+0.060 |
9,001 |
39,878 |
+314 |
Sep13 |
091016 |
95.780 |
95.855 |
95.740 |
95.835 |
+0.070 |
8,006 |
48,911 |
+383 |
Dec13 |
091016 |
95.645 |
95.735 |
95.615 |
95.715 |
+0.080 |
3,851 |
28,139 |
+109 |
Mar14 |
091016 |
95.570 |
95.660 |
95.540 |
95.635 |
+0.085 |
3,873 |
27,913 |
+154 |
Total Volume and Open Interest |
2,229,391 |
6,999,178 |
+19,818 |
30 Day Federal Funds(CBOT) |
Oct09 |
091016 |
99.875 |
99.880 |
99.865 |
99.870 |
unch |
2,570 |
46,837 |
+506 |
Nov09 |
091016 |
99.850 |
99.855 |
99.835 |
99.845 |
-0.005 |
7,314 |
63,632 |
-703 |
Dec09 |
091016 |
99.845 |
99.845 |
99.820 |
99.830 |
-0.010 |
2,035 |
60,817 |
-17 |
Jan10 |
091016 |
99.815 |
99.820 |
99.800 |
99.805 |
-0.005 |
3,546 |
60,263 |
-140 |
Feb10 |
091016 |
99.755 |
99.760 |
99.740 |
99.750 |
unch |
7,657 |
69,656 |
+731 |
Mar10 |
091016 |
99.715 |
99.720 |
99.700 |
99.710 |
unch |
6,320 |
36,448 |
+80 |
Total Volume and Open Interest |
45,495 |
455,511 |
-333 |
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 |
091016 |
99.505 |
99.505 |
99.505 |
99.505 |
-0.005 |
0 |
2,130 |
+28 |
Mar10 |
091016 |
99.530 |
99.530 |
99.530 |
99.530 |
-0.005 |
0 |
614 |
-200 |
Jun10 |
091016 |
99.545 |
99.545 |
99.545 |
99.545 |
-0.005 |
|
|
|
Sep10 |
091016 |
99.530 |
99.530 |
99.530 |
99.530 |
-0.005 |
|
|
|
Dec10 |
091016 |
99.470 |
99.470 |
99.470 |
99.470 |
-0.005 |
|
|
|
Mar11 |
091016 |
99.385 |
99.385 |
99.385 |
99.385 |
-0.005 |
|
|
|
Jun11 |
091016 |
99.325 |
99.325 |
99.325 |
99.325 |
-0.005 |
|
|
|
Sep11 |
091016 |
99.325 |
99.325 |
99.325 |
99.325 |
-0.005 |
|
|
|
Dec11 |
091016 |
99.125 |
99.125 |
99.125 |
99.125 |
-0.005 |
|
|
|
Mar12 |
091016 |
99.090 |
99.090 |
99.090 |
99.090 |
-0.005 |
|
|
|
Total Volume and Open Interest |
0 |
2,744 |
-172 |
3-Mth Euro-Yen(SGX) |
Dec09 |
091016 |
99.50 |
99.50 |
99.50 |
99.50 |
0.00 |
451 |
3,408 |
+0 |
Mar10 |
091016 |
99.53 |
99.53 |
99.53 |
99.53 |
0.00 |
360 |
3,852 |
+0 |
Jun10 |
091016 |
99.54 |
99.54 |
99.54 |
99.54 |
0.00 |
0 |
2,019 |
+0 |
Sep10 |
091016 |
99.53 |
99.53 |
99.53 |
99.53 |
0.00 |
150 |
1,630 |
+0 |
Dec10 |
091016 |
99.46 |
99.46 |
99.46 |
99.46 |
-0.01 |
0 |
703 |
+0 |
Mar11 |
091016 |
99.38 |
99.38 |
99.38 |
99.38 |
-0.01 |
0 |
562 |
+0 |
Jun11 |
091016 |
99.32 |
99.32 |
99.32 |
99.32 |
0.00 |
0 |
52 |
+0 |
Sep11 |
091016 |
99.32 |
99.32 |
99.32 |
99.32 |
0.00 |
0 |
51 |
+0 |
Total Volume and Open Interest |
961 |
13,749 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec09 |
091016 |
138.96 |
139.00 |
138.78 |
138.84 |
-0.12 |
1,926 |
16,195 |
-347 |
Mar10 |
091016 |
138.61 |
138.61 |
138.61 |
138.61 |
-0.12 |
|
|
|
Jun10 |
091016 |
138.61 |
138.61 |
138.61 |
138.61 |
-0.12 |
|
|
|
Total Volume and Open Interest |
1,926 |
16,195 |
-347 |
Euro-Bund(EUREX) |
Dec09 |
091016 |
121.25 |
121.58 |
121.06 |
121.46 |
+0.03 |
1,033,792 |
985,126 |
-5,384 |
Mar10 |
091016 |
120.98 |
121.30 |
120.92 |
121.22 |
+0.05 |
163 |
8,718 |
+141 |
Jun10 |
091016 |
120.30 |
120.86 |
120.15 |
120.86 |
+0.03 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,033,955 |
993,845 |
-5,243 |
Euro-Bobl(EUREX) |
Dec09 |
091016 |
115.08 |
115.29 |
115.03 |
115.23 |
-0.04 |
627,984 |
697,575 |
+40,648 |
Mar10 |
091016 |
114.83 |
115.02 |
114.83 |
115.02 |
-0.06 |
221 |
1,636 |
-1 |
Jun10 |
091016 |
114.53 |
114.53 |
114.53 |
114.53 |
-0.04 |
|
|
|
Total Volume and Open Interest |
628,205 |
699,211 |
+40,647 |
3-Mth Euribor(EUREX) |
Dec09 |
091016 |
99.145 |
99.160 |
99.145 |
99.155 |
-0.005 |
36 |
12,706 |
+1 |
Mar10 |
091016 |
98.910 |
98.925 |
98.910 |
98.925 |
-0.015 |
146 |
6,531 |
+19 |
Jun10 |
091016 |
98.600 |
98.615 |
98.600 |
98.615 |
-0.030 |
589 |
5,270 |
+91 |
Total Volume and Open Interest |
1,007 |
28,352 |
+90 |
Long Gilt(LIFFE) |
Dec09 |
091016 |
118~24 |
118~27 |
118~04 |
118~20 |
-0~09 |
102,237 |
259,711 |
-4,298 |
Mar10 |
091016 |
117~01 |
117~01 |
117~01 |
117~01 |
-0~09 |
0 |
20 |
+0 |
Total Volume and Open Interest |
102,237 |
259,731 |
-4,298 |
3-Mth Short Sterling(LIFFE) |
Dec09 |
091016 |
99.40 |
99.41 |
99.39 |
99.39 |
-0.02 |
20,816 |
334,905 |
+3,773 |
Mar10 |
091016 |
99.14 |
99.17 |
99.11 |
99.15 |
-0.01 |
50,437 |
352,762 |
+2,401 |
Jun10 |
091016 |
98.70 |
98.72 |
98.63 |
98.70 |
-0.03 |
54,584 |
356,200 |
+4,044 |
Sep10 |
091016 |
98.20 |
98.23 |
98.12 |
98.19 |
-0.06 |
80,386 |
294,938 |
+460 |
Dec10 |
091016 |
97.74 |
97.74 |
97.63 |
97.69 |
-0.07 |
94,703 |
297,833 |
-1,700 |
Mar11 |
091016 |
97.30 |
97.32 |
97.21 |
97.27 |
-0.07 |
70,952 |
216,177 |
+4,049 |
Total Volume and Open Interest |
480,931 |
2,339,496 |
+2,887 |
3-Mth Euribor(LIFFE) |
Dec09 |
091016 |
99.145 |
99.165 |
99.145 |
99.155 |
-0.005 |
135,076 |
594,405 |
-619 |
Mar10 |
091016 |
98.930 |
98.935 |
98.900 |
98.925 |
-0.015 |
170,410 |
560,283 |
+8,742 |
Jun10 |
091016 |
98.600 |
98.625 |
98.585 |
98.615 |
-0.030 |
210,366 |
511,729 |
-2,671 |
Total Volume and Open Interest |
1,182,368 |
3,129,331 |
+8,419 |
3-Mth Aus T-Bills(SFE) |
Dec09 |
091016 |
95.67 |
95.67 |
95.60 |
95.64 |
-0.03 |
22,548 |
316,337 |
+9,892 |
Mar10 |
091016 |
95.04 |
95.05 |
94.94 |
94.97 |
-0.08 |
16,353 |
204,975 |
+1,957 |
Jun10 |
091016 |
94.66 |
94.66 |
94.54 |
94.58 |
-0.08 |
7,709 |
116,784 |
+4,519 |
Sep10 |
091016 |
94.39 |
94.39 |
94.25 |
94.30 |
-0.08 |
3,528 |
74,677 |
+800 |
Dec10 |
091016 |
94.16 |
94.18 |
94.02 |
94.09 |
-0.06 |
3,051 |
46,008 |
+1,466 |
Mar11 |
091016 |
94.00 |
94.01 |
93.90 |
93.94 |
-0.05 |
615 |
25,614 |
+303 |
Jun11 |
091016 |
93.84 |
93.88 |
93.79 |
93.81 |
-0.08 |
411 |
17,777 |
+186 |
Sep11 |
091016 |
93.79 |
93.79 |
93.69 |
93.73 |
-0.10 |
541 |
9,659 |
+92 |
Dec11 |
091016 |
93.63 |
93.65 |
93.63 |
93.65 |
-0.11 |
30 |
4,133 |
+20 |
Mar12 |
091016 |
93.56 |
93.60 |
93.56 |
93.60 |
-0.11 |
5 |
1,742 |
+0 |
Total Volume and Open Interest |
54,796 |
818,290 |
+19,230 |
10-Year Aus T-Bonds(SFE) |
Dec09 |
091016 |
94.37 |
94.42 |
94.33 |
94.36 |
-0.01 |
30,788 |
350,135 |
+705 |
Mar10 |
091016 |
94.36 |
94.36 |
94.36 |
94.36 |
-0.01 |
|
|
|
Total Volume and Open Interest |
30,788 |
350,135 |
+705 |
3-Year Aus T-Bonds(SFE) |
Dec09 |
091016 |
94.69 |
94.71 |
94.60 |
94.64 |
-0.04 |
74,756 |
505,924 |
+6,810 |
Mar10 |
091016 |
94.64 |
94.64 |
94.64 |
94.64 |
-0.04 |
|
|
|
Total Volume and Open Interest |
74,756 |
505,924 |
+6,810 |
Gold(CMX) |
Oct09 |
091016 |
1051.5 |
1056.2 |
1043.7 |
1050.7 |
+0.9 |
179 |
241 |
+33 |
Dec09 |
091016 |
1051.0 |
1057.9 |
1043.7 |
1051.5 |
+0.9 |
151,363 |
369,025 |
-423 |
Feb10 |
091016 |
1054.0 |
1058.8 |
1044.8 |
1052.7 |
+0.9 |
5,552 |
38,097 |
+1,306 |
Apr10 |
091016 |
1055.0 |
1060.2 |
1047.6 |
1053.8 |
+0.9 |
1,264 |
27,059 |
-386 |
Jun10 |
091016 |
1055.1 |
1059.7 |
1047.2 |
1055.0 |
+1.0 |
1,906 |
13,124 |
-211 |
Aug10 |
091016 |
1058.9 |
1060.7 |
1053.7 |
1056.5 |
+1.0 |
382 |
8,259 |
+303 |
Oct10 |
091016 |
1058.6 |
1058.6 |
1058.6 |
1058.6 |
+1.1 |
327 |
4,534 |
+0 |
Dec10 |
091016 |
1063.5 |
1066.6 |
1055.4 |
1061.0 |
+1.2 |
925 |
14,645 |
+76 |
Feb11 |
091016 |
1064.0 |
1064.0 |
1064.0 |
1064.0 |
+1.4 |
1 |
2,244 |
+0 |
Apr11 |
091016 |
1067.2 |
1067.2 |
1067.2 |
1067.2 |
+1.5 |
0 |
1,359 |
+0 |
Jun11 |
091016 |
1069.4 |
1070.8 |
1069.4 |
1070.8 |
+1.6 |
2 |
9,234 |
+2 |
Aug11 |
091016 |
1074.8 |
1074.8 |
1074.8 |
1074.8 |
+1.7 |
0 |
250 |
+0 |
Total Volume and Open Interest |
162,299 |
511,391 |
+639 |
Silver(CMX) |
Dec09 |
091016 |
1738.0 |
1758.0 |
1721.0 |
1742.0 |
+0.5 |
37,584 |
97,929 |
-1,029 |
Mar10 |
091016 |
1752.0 |
1757.0 |
1724.0 |
1745.2 |
+0.6 |
1,208 |
16,810 |
+92 |
May10 |
091016 |
1745.5 |
1750.0 |
1745.5 |
1747.0 |
+0.7 |
238 |
3,887 |
+147 |
Jul10 |
091016 |
1734.5 |
1758.0 |
1734.5 |
1748.8 |
+0.7 |
49 |
3,608 |
+15 |
Sep10 |
091016 |
1731.5 |
1750.8 |
1731.5 |
1750.8 |
+0.8 |
25 |
2,419 |
-25 |
Dec10 |
091016 |
1752.0 |
1759.0 |
1736.5 |
1754.1 |
+0.8 |
1,218 |
4,023 |
+532 |
Mar11 |
091016 |
1759.0 |
1759.0 |
1759.0 |
1759.0 |
+1.0 |
0 |
37 |
+0 |
Total Volume and Open Interest |
41,549 |
136,698 |
-33 |
Platinum(NYMEX) |
Oct09 |
091016 |
1340.0 |
1341.7 |
1340.0 |
1341.7 |
-6.8 |
1 |
71 |
-19 |
Jan10 |
091016 |
1358.5 |
1360.0 |
1341.1 |
1348.5 |
-7.0 |
3,091 |
31,619 |
-172 |
Apr10 |
091016 |
1361.3 |
1361.3 |
1349.6 |
1353.6 |
-6.9 |
31 |
485 |
+27 |
Total Volume and Open Interest |
3,123 |
32,175 |
-164 |
Palladium(NYMEX) |
Dec09 |
091016 |
326.80 |
330.95 |
326.00 |
330.65 |
+2.50 |
674 |
20,962 |
-39 |
Mar10 |
091016 |
327.55 |
331.40 |
327.55 |
331.40 |
+2.30 |
43 |
867 |
+9 |
Jun10 |
091016 |
332.90 |
332.90 |
332.90 |
332.90 |
+2.30 |
1 |
7 |
+1 |
Total Volume and Open Interest |
718 |
21,836 |
-29 |
Copper(CMX) |
Dec09 |
091016 |
286.30 |
287.50 |
281.00 |
284.55 |
-1.35 |
20,606 |
87,174 |
+30 |
Mar10 |
091016 |
287.50 |
288.65 |
282.60 |
286.10 |
-1.15 |
2,199 |
18,924 |
+673 |
May10 |
091016 |
284.55 |
286.65 |
283.65 |
286.65 |
-1.00 |
217 |
3,557 |
+49 |
Jul10 |
091016 |
284.70 |
286.75 |
283.25 |
286.75 |
-1.00 |
71 |
2,627 |
+11 |
Sep10 |
091016 |
286.45 |
286.45 |
286.45 |
286.45 |
-1.00 |
25 |
1,529 |
-15 |
Total Volume and Open Interest |
23,644 |
123,664 |
+611 |
DJIA Index(CBOT) |
Dec09 |
091016 |
9973 |
9995 |
9889 |
9924 |
-40 |
408 |
12,655 |
+55 |
Mar10 |
091016 |
9835 |
9866 |
9835 |
9866 |
-40 |
5 |
887 |
+5 |
Jun10 |
091016 |
9808 |
9848 |
9808 |
9808 |
-40 |
|
|
|
Sep10 |
091016 |
9754 |
9794 |
9754 |
9754 |
-40 |
|
|
|
Total Volume and Open Interest |
413 |
13,542 |
+60 |
E-mini DJIA Index(CBOT) |
Dec09 |
091016 |
9970 |
10004 |
9884 |
9924 |
-40 |
115,714 |
61,957 |
-443 |
Mar10 |
091016 |
9942 |
9942 |
9832 |
9866 |
-40 |
69 |
298 |
+16 |
Jun10 |
091016 |
9808 |
9808 |
9808 |
9808 |
-40 |
6 |
9 |
+6 |
Sep10 |
091016 |
9754 |
9754 |
9754 |
9754 |
-40 |
|
|
|
Total Volume and Open Interest |
115,789 |
62,264 |
-421 |
S & P 500(CME) |
Dec09 |
091016 |
1090.50 |
1095.20 |
1077.50 |
1082.00 |
-7.80 |
21,143 |
380,429 |
-726 |
Mar10 |
091016 |
1077.30 |
1081.10 |
1073.10 |
1077.30 |
-7.80 |
102 |
4,366 |
+15 |
Jun10 |
091016 |
1073.20 |
1077.00 |
1069.00 |
1073.20 |
-7.80 |
0 |
180 |
+0 |
Sep10 |
091016 |
1070.20 |
1074.00 |
1066.00 |
1070.20 |
-7.80 |
|
|
|
Total Volume and Open Interest |
21,245 |
384,980 |
-711 |
S & P 500 E-Mini(Globex) |
Dec09 |
091016 |
1090.25 |
1095.50 |
1077.50 |
1082.00 |
-7.75 |
1,839,117 |
2,356,006 |
+6,654 |
Mar10 |
091016 |
1085.25 |
1090.25 |
1073.00 |
1077.25 |
-7.75 |
1,465 |
10,552 |
+615 |
Total Volume and Open Interest |
1,840,583 |
2,366,579 |
+7,269 |
NASDAQ 100(CME) |
Dec09 |
091016 |
1748.00 |
1756.30 |
1724.00 |
1731.50 |
-17.00 |
488 |
19,955 |
-103 |
Mar10 |
091016 |
1734.00 |
1734.00 |
1729.50 |
1729.50 |
-17.00 |
0 |
5 |
+0 |
Jun10 |
091016 |
1728.50 |
1729.50 |
1728.50 |
1728.50 |
-17.00 |
|
|
|
Total Volume and Open Interest |
488 |
19,960 |
-103 |
NASDAQ 100 E-Mini(Globex) |
Dec09 |
091016 |
1749.50 |
1758.00 |
1724.80 |
1731.50 |
-17.00 |
260,884 |
325,572 |
+6,866 |
Mar10 |
091016 |
1750.00 |
1755.80 |
1723.30 |
1729.50 |
-17.00 |
177 |
388 |
+50 |
Total Volume and Open Interest |
261,061 |
325,961 |
+6,916 |
S & P Midcap 400(CME) |
Dec09 |
091016 |
707.00 |
714.10 |
700.90 |
704.40 |
-7.60 |
13 |
2,467 |
-8 |
Mar10 |
091016 |
702.30 |
702.30 |
701.90 |
702.30 |
-7.60 |
|
|
|
Jun10 |
091016 |
700.30 |
700.30 |
699.90 |
700.30 |
-7.60 |
|
|
|
Total Volume and Open Interest |
13 |
2,467 |
-8 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec09 |
091016 |
10310 |
10320 |
10170 |
10215 |
-110 |
8,041 |
30,867 |
+11 |
Mar10 |
091016 |
10240 |
10250 |
10240 |
10240 |
-110 |
|
|
|
Total Volume and Open Interest |
8,041 |
30,867 |
+11 |
Nikkei 225(SGX) |
Dec09 |
091016 |
10235 |
10320 |
10200 |
10280 |
+35 |
94,341 |
164,161 |
+2,558 |
Mar10 |
091016 |
10315 |
10315 |
10315 |
10315 |
+60 |
101 |
840 |
+13 |
Jun10 |
091016 |
10315 |
10315 |
10315 |
10315 |
+30 |
0 |
341 |
+20 |
Total Volume and Open Interest |
94,762 |
167,296 |
+3,057 |
CAC 40(EURONEXT) |
Oct09 |
091016 |
3903.0 |
3908.5 |
3830.0 |
3846.0 |
-37.5 |
173,977 |
237,376 |
-153,922 |
Nov09 |
091016 |
3892.5 |
3894.5 |
3803.5 |
3813.5 |
-56.0 |
81,197 |
362,313 |
+49,359 |
Dec09 |
091016 |
3885.0 |
3885.0 |
3797.0 |
3806.5 |
-55.5 |
4,881 |
52,734 |
+3,294 |
Total Volume and Open Interest |
260,055 |
654,132 |
-101,268 |
Hang Seng Index(HKFE) |
Oct09 |
091016 |
22105 |
22177 |
21903 |
22003 |
unch |
59,099 |
86,568 |
+550 |
Nov09 |
091016 |
22049 |
22120 |
21852 |
21945 |
-10 |
625 |
1,192 |
+155 |
Dec09 |
091016 |
22036 |
22113 |
21848 |
21940 |
-4 |
294 |
4,997 |
+154 |
Total Volume and Open Interest |
60,055 |
93,041 |
+883 |
DAX(EUREX) |
Dec09 |
091016 |
5865.0 |
5890.0 |
5732.5 |
5762.0 |
-74.5 |
135,970 |
170,282 |
-136 |
Mar10 |
091016 |
5879.0 |
5880.5 |
5744.5 |
5766.5 |
-74.0 |
410 |
9,937 |
+114 |
Jun10 |
091016 |
5880.0 |
5880.0 |
5776.0 |
5776.0 |
-73.0 |
20 |
1,063 |
+5 |
Total Volume and Open Interest |
136,400 |
181,282 |
-17 |
FT-SE 100(EURONEXT) |
Dec09 |
091016 |
5223.50 |
5245.00 |
5144.00 |
5177.00 |
-28.00 |
118,289 |
616,607 |
-5,075 |
Mar10 |
091016 |
5176.00 |
5190.00 |
5105.00 |
5129.00 |
-28.00 |
65 |
4,931 |
+243 |
Jun10 |
091016 |
5113.50 |
5113.50 |
5065.00 |
5086.00 |
-27.00 |
0 |
561 |
+0 |
Total Volume and Open Interest |
118,354 |
622,099 |
-4,832 |
SPI 200(SFE) |
Dec09 |
091016 |
4874.0 |
4888.0 |
4833.0 |
4850.0 |
-18.0 |
18,835 |
202,800 |
-145 |
Mar10 |
091016 |
4864.0 |
4864.0 |
4847.0 |
4847.0 |
-17.0 |
4 |
4,657 |
-1 |
Jun10 |
091016 |
4867.0 |
4867.0 |
4867.0 |
4867.0 |
-17.0 |
0 |
1,412 |
+0 |
Total Volume and Open Interest |
18,885 |
209,613 |
-123 |
GSCI(CME) |
Nov09 |
091016 |
503.95 |
510.50 |
503.00 |
510.40 |
+5.15 |
941 |
18,728 |
+559 |
Dec09 |
091016 |
516.00 |
516.00 |
510.00 |
516.00 |
+4.50 |
4 |
0 |
+0 |
Jan10 |
091016 |
518.50 |
518.50 |
513.00 |
518.50 |
+4.00 |
|
|
|
Total Volume and Open Interest |
945 |
18,728 |
|
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. |
|
|