|
MRCI's End of Day Prices |
Daily Futures Price Listing Mon October 19, 2009 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov09 |
091019 |
977.50 |
997.50 |
972.50 |
996.25 |
+18.75 |
72,628 |
162,151 |
-2,494 |
Jan10 |
091019 |
982.00 |
1001.75 |
977.50 |
1000.50 |
+18.50 |
29,721 |
158,850 |
+2,560 |
Mar10 |
091019 |
985.25 |
1003.75 |
980.75 |
1003.00 |
+17.75 |
7,064 |
49,478 |
+697 |
May10 |
091019 |
982.25 |
999.00 |
977.50 |
998.00 |
+15.75 |
3,988 |
27,872 |
+1,058 |
Jul10 |
091019 |
983.00 |
997.75 |
978.00 |
997.00 |
+14.75 |
4,628 |
35,226 |
+783 |
Aug10 |
091019 |
985.75 |
995.00 |
980.50 |
995.00 |
+14.50 |
371 |
895 |
+193 |
Sep10 |
091019 |
990.00 |
990.00 |
973.00 |
990.00 |
+17.00 |
81 |
211 |
+7 |
Nov10 |
091019 |
973.75 |
990.75 |
972.25 |
990.75 |
+16.75 |
3,014 |
42,621 |
+53 |
Jan11 |
091019 |
990.00 |
996.00 |
988.50 |
996.00 |
+17.50 |
13 |
255 |
+8 |
Mar11 |
091019 |
998.00 |
998.00 |
980.50 |
998.00 |
+17.50 |
0 |
73 |
+0 |
May11 |
091019 |
998.00 |
998.00 |
980.00 |
998.00 |
+18.00 |
0 |
8 |
+0 |
Jul11 |
091019 |
999.00 |
999.00 |
980.00 |
999.00 |
+19.00 |
0 |
20 |
+0 |
Aug11 |
091019 |
998.00 |
998.00 |
980.00 |
998.00 |
+18.00 |
|
|
|
Sep11 |
091019 |
992.00 |
992.00 |
973.00 |
992.00 |
+19.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
121,518 |
478,889 |
+2,862 |
Soybean Meal(CBOT) |
Dec09 |
091019 |
294.10 |
299.20 |
291.60 |
298.30 |
+3.60 |
18,910 |
78,291 |
+1,779 |
Jan10 |
091019 |
291.60 |
296.20 |
288.90 |
294.60 |
+2.60 |
2,475 |
17,235 |
+427 |
Mar10 |
091019 |
290.60 |
294.00 |
287.00 |
292.10 |
+1.80 |
2,699 |
14,652 |
+758 |
May10 |
091019 |
288.30 |
290.50 |
284.00 |
288.70 |
+1.40 |
1,368 |
14,404 |
+70 |
Jul10 |
091019 |
285.70 |
289.80 |
283.80 |
288.10 |
+1.00 |
2,049 |
13,386 |
+269 |
Aug10 |
091019 |
287.00 |
289.00 |
286.90 |
287.60 |
+0.60 |
960 |
3,135 |
+25 |
Sep10 |
091019 |
287.60 |
287.60 |
286.60 |
286.60 |
+0.60 |
536 |
2,853 |
+30 |
Oct10 |
091019 |
284.70 |
284.70 |
284.60 |
284.70 |
+0.10 |
313 |
2,271 |
+0 |
Dec10 |
091019 |
283.10 |
286.40 |
282.30 |
285.20 |
+0.10 |
993 |
7,314 |
-260 |
Jan11 |
091019 |
285.70 |
285.70 |
285.60 |
285.70 |
+0.10 |
1 |
400 |
+0 |
Total Volume and Open Interest |
30,330 |
154,164 |
+3,090 |
Soybean Oil(CBOT) |
Dec09 |
091019 |
36.87 |
37.68 |
36.80 |
37.59 |
+0.65 |
30,620 |
110,132 |
-2,177 |
Jan10 |
091019 |
37.38 |
38.09 |
37.31 |
38.03 |
+0.65 |
10,017 |
68,784 |
+1,801 |
Mar10 |
091019 |
37.70 |
38.40 |
37.57 |
38.36 |
+0.66 |
4,143 |
24,144 |
+160 |
May10 |
091019 |
38.00 |
38.61 |
37.83 |
38.61 |
+0.65 |
1,784 |
10,493 |
+402 |
Jul10 |
091019 |
38.17 |
38.87 |
38.05 |
38.85 |
+0.64 |
1,313 |
11,771 |
+75 |
Aug10 |
091019 |
38.50 |
38.95 |
38.47 |
38.95 |
+0.64 |
215 |
1,053 |
+25 |
Sep10 |
091019 |
38.83 |
39.06 |
38.82 |
39.05 |
+0.64 |
23 |
947 |
+10 |
Oct10 |
091019 |
38.51 |
39.18 |
38.51 |
39.15 |
+0.64 |
105 |
575 |
+51 |
Dec10 |
091019 |
38.66 |
39.34 |
38.20 |
39.34 |
+0.68 |
282 |
9,716 |
+67 |
Jan11 |
091019 |
39.44 |
39.44 |
38.76 |
39.44 |
+0.68 |
0 |
7 |
+0 |
Total Volume and Open Interest |
48,502 |
237,627 |
+414 |
Canola(WCE) |
Nov09 |
091019 |
384.5 |
394.8 |
381.8 |
394.0 |
+6.7 |
6,819 |
38,189 |
-2,927 |
Jan10 |
091019 |
388.9 |
399.7 |
388.9 |
398.8 |
+7.5 |
5,833 |
60,561 |
+2,144 |
Mar10 |
091019 |
397.4 |
405.1 |
397.4 |
404.5 |
+8.1 |
375 |
5,907 |
+191 |
May10 |
091019 |
403.2 |
408.0 |
403.2 |
407.5 |
+7.2 |
20 |
1,413 |
+0 |
Jul10 |
091019 |
409.9 |
411.6 |
409.4 |
411.6 |
+9.2 |
42 |
1,189 |
+5 |
Total Volume and Open Interest |
13,090 |
107,486 |
-587 |
Corn(CBOT) |
Dec09 |
091019 |
371.50 |
387.75 |
369.25 |
386.25 |
+14.25 |
79,581 |
523,074 |
+1,916 |
Mar10 |
091019 |
383.50 |
399.50 |
381.50 |
398.00 |
+14.25 |
21,180 |
179,110 |
+1,549 |
May10 |
091019 |
391.50 |
408.00 |
390.75 |
407.00 |
+14.50 |
2,548 |
40,263 |
+147 |
Jul10 |
091019 |
400.00 |
415.75 |
398.00 |
414.50 |
+14.00 |
5,498 |
60,508 |
-217 |
Sep10 |
091019 |
415.00 |
420.00 |
411.75 |
419.75 |
+13.75 |
837 |
15,952 |
-1 |
Dec10 |
091019 |
412.00 |
425.00 |
409.50 |
425.00 |
+12.50 |
6,713 |
95,829 |
+499 |
Mar11 |
091019 |
422.00 |
434.00 |
422.00 |
434.00 |
+11.75 |
120 |
4,356 |
+131 |
May11 |
091019 |
431.25 |
440.00 |
428.00 |
440.00 |
+12.00 |
1 |
552 |
+1 |
Jul11 |
091019 |
437.00 |
446.50 |
437.00 |
446.50 |
+12.50 |
117 |
1,711 |
+76 |
Sep11 |
091019 |
437.50 |
437.50 |
426.00 |
437.50 |
+11.50 |
3 |
281 |
+1 |
Total Volume and Open Interest |
116,758 |
928,935 |
+4,125 |
Wheat(CBOT) |
Dec09 |
091019 |
497.25 |
523.00 |
495.75 |
517.75 |
+19.00 |
25,743 |
192,261 |
-728 |
Mar10 |
091019 |
517.75 |
541.00 |
515.25 |
536.50 |
+18.75 |
3,435 |
55,630 |
-312 |
May10 |
091019 |
533.00 |
552.00 |
533.00 |
548.00 |
+18.00 |
672 |
8,466 |
+252 |
Jul10 |
091019 |
539.25 |
563.50 |
538.50 |
558.75 |
+18.50 |
3,104 |
46,865 |
+207 |
Sep10 |
091019 |
562.25 |
575.00 |
561.50 |
572.75 |
+17.75 |
95 |
1,475 |
-18 |
Dec10 |
091019 |
582.00 |
600.00 |
582.00 |
596.25 |
+17.75 |
718 |
23,501 |
+185 |
Total Volume and Open Interest |
34,134 |
330,274 |
-342 |
Wheat(KCBT) |
Dec09 |
091019 |
509.75 |
534.00 |
508.25 |
528.75 |
+18.25 |
7,456 |
54,708 |
-877 |
Mar10 |
091019 |
525.75 |
549.00 |
525.75 |
544.25 |
+18.50 |
1,625 |
25,539 |
-285 |
May10 |
091019 |
547.25 |
559.75 |
545.00 |
555.75 |
+18.75 |
177 |
5,140 |
-30 |
Jul10 |
091019 |
547.00 |
572.00 |
546.75 |
567.00 |
+18.50 |
875 |
20,686 |
-108 |
Sep10 |
091019 |
568.75 |
581.50 |
568.75 |
578.50 |
+18.25 |
14 |
1,307 |
-2 |
Dec10 |
091019 |
576.00 |
601.25 |
576.00 |
596.00 |
+18.00 |
976 |
17,590 |
+138 |
Total Volume and Open Interest |
11,132 |
125,357 |
-1,158 |
Wheat(MGE) |
Dec09 |
091019 |
523.75 |
548.50 |
522.75 |
541.50 |
+15.00 |
2,216 |
17,734 |
-38 |
Mar10 |
091019 |
549.00 |
563.50 |
549.00 |
557.50 |
+14.75 |
630 |
9,484 |
-328 |
May10 |
091019 |
561.75 |
575.00 |
559.75 |
569.00 |
+15.50 |
312 |
3,577 |
-39 |
Jul10 |
091019 |
568.50 |
586.50 |
568.50 |
579.50 |
+15.25 |
866 |
7,595 |
+483 |
Sep10 |
091019 |
584.50 |
597.00 |
582.00 |
591.25 |
+15.50 |
134 |
2,029 |
+29 |
Total Volume and Open Interest |
4,328 |
43,743 |
+180 |
Oats(CBOT) |
Dec09 |
091019 |
251.75 |
261.00 |
251.75 |
259.00 |
+7.50 |
1,040 |
8,453 |
-106 |
Mar10 |
091019 |
265.00 |
273.25 |
265.00 |
271.75 |
+7.50 |
486 |
5,171 |
+386 |
May10 |
091019 |
279.50 |
279.50 |
272.00 |
279.50 |
+7.50 |
0 |
33 |
+3 |
Jul10 |
091019 |
287.50 |
287.50 |
280.00 |
287.50 |
+7.50 |
0 |
5 |
+0 |
Total Volume and Open Interest |
1,526 |
13,702 |
+283 |
Rough Rice(CBOT) |
Nov09 |
091019 |
13.63 |
13.90 |
13.57 |
13.87 |
+0.22 |
1,423 |
4,793 |
-802 |
Jan10 |
091019 |
13.85 |
14.13 |
13.80 |
14.11 |
+0.22 |
1,039 |
4,450 |
+688 |
Mar10 |
091019 |
14.19 |
14.33 |
14.12 |
14.33 |
+0.21 |
179 |
1,869 |
+118 |
May10 |
091019 |
14.48 |
14.57 |
14.36 |
14.57 |
+0.20 |
1 |
370 |
-1 |
Total Volume and Open Interest |
2,642 |
12,479 |
+3 |
Live Cattle(CME) |
Oct09 |
091019 |
84.150 |
84.930 |
84.100 |
84.700 |
+0.600 |
2,406 |
6,650 |
-206 |
Dec09 |
091019 |
85.950 |
86.600 |
85.700 |
86.450 |
+0.650 |
12,252 |
126,379 |
+639 |
Feb10 |
091019 |
86.450 |
86.950 |
86.350 |
86.850 |
+0.450 |
5,086 |
60,121 |
+166 |
Apr10 |
091019 |
88.450 |
89.000 |
88.450 |
88.950 |
+0.520 |
2,841 |
42,133 |
-331 |
Jun10 |
091019 |
85.535 |
86.080 |
85.535 |
85.980 |
+0.445 |
909 |
16,381 |
+135 |
Aug10 |
091019 |
86.050 |
86.250 |
85.750 |
86.200 |
+0.250 |
752 |
3,736 |
+108 |
Total Volume and Open Interest |
24,582 |
259,554 |
+756 |
Feeder Cattle(CME) |
Oct09 |
091019 |
94.800 |
95.100 |
94.600 |
94.800 |
+0.250 |
1,025 |
2,257 |
-354 |
Nov09 |
091019 |
95.330 |
95.800 |
95.150 |
95.535 |
+0.400 |
2,730 |
9,395 |
-528 |
Jan10 |
091019 |
96.000 |
96.385 |
95.800 |
96.035 |
+0.085 |
1,644 |
9,839 |
+694 |
Mar10 |
091019 |
97.000 |
97.100 |
96.700 |
96.700 |
-0.350 |
299 |
2,993 |
+83 |
Apr10 |
091019 |
97.750 |
98.000 |
97.600 |
97.785 |
-0.165 |
67 |
637 |
+45 |
May10 |
091019 |
98.500 |
98.950 |
98.400 |
98.750 |
-0.150 |
69 |
1,220 |
+19 |
Aug10 |
091019 |
99.800 |
99.800 |
99.550 |
99.800 |
unch |
30 |
296 |
+13 |
Total Volume and Open Interest |
5,864 |
26,637 |
-28 |
Lean Hogs(CME) |
Dec09 |
091019 |
54.080 |
54.700 |
53.650 |
54.050 |
-0.050 |
10,404 |
72,250 |
+574 |
Feb10 |
091019 |
60.630 |
61.400 |
60.500 |
60.830 |
+0.030 |
4,128 |
33,832 |
-186 |
Apr10 |
091019 |
65.250 |
66.050 |
65.200 |
65.400 |
-0.030 |
944 |
20,805 |
+112 |
May10 |
091019 |
70.500 |
71.400 |
69.785 |
70.930 |
+0.045 |
30 |
1,170 |
+6 |
Jun10 |
091019 |
73.700 |
74.200 |
73.600 |
74.080 |
+0.045 |
611 |
12,930 |
+245 |
Jul10 |
091019 |
73.000 |
73.600 |
72.700 |
73.600 |
+0.350 |
101 |
3,788 |
+28 |
Aug10 |
091019 |
72.700 |
73.150 |
72.400 |
72.800 |
unch |
80 |
2,900 |
-4 |
Oct10 |
091019 |
65.250 |
65.800 |
65.100 |
65.785 |
-0.015 |
60 |
1,500 |
+47 |
Total Volume and Open Interest |
16,366 |
150,388 |
+828 |
Class III Milk(CME) |
Oct09 |
091019 |
12.73 |
12.75 |
12.70 |
12.73 |
unch |
94 |
3,664 |
+82 |
Nov09 |
091019 |
13.80 |
13.81 |
13.51 |
13.52 |
-0.28 |
390 |
4,022 |
-48 |
Dec09 |
091019 |
14.15 |
14.21 |
14.01 |
14.06 |
-0.13 |
213 |
4,579 |
-11 |
Jan10 |
091019 |
14.27 |
14.30 |
14.12 |
14.16 |
-0.13 |
199 |
2,219 |
+56 |
Feb10 |
091019 |
14.42 |
14.46 |
14.34 |
14.39 |
-0.07 |
111 |
1,520 |
+22 |
Total Volume and Open Interest |
1,634 |
23,803 |
+98 |
Cocoa(ICE) |
Dec09 |
091019 |
3271 |
3328 |
3241 |
3305 |
+32 |
7,418 |
54,115 |
-866 |
Mar10 |
091019 |
3292 |
3354 |
3274 |
3332 |
+29 |
4,056 |
37,423 |
-330 |
May10 |
091019 |
3293 |
3360 |
3293 |
3345 |
+32 |
270 |
14,711 |
+50 |
Jul10 |
091019 |
3327 |
3366 |
3327 |
3347 |
+34 |
75 |
5,245 |
-23 |
Sep10 |
091019 |
3324 |
3363 |
3324 |
3345 |
+34 |
38 |
3,947 |
+12 |
Dec10 |
091019 |
3286 |
3350 |
3286 |
3344 |
+33 |
218 |
3,278 |
+210 |
Mar11 |
091019 |
3315 |
3347 |
3315 |
3336 |
+32 |
83 |
6,764 |
+65 |
Total Volume and Open Interest |
12,158 |
130,625 |
-882 |
Coffee "C"(ICE) |
Dec09 |
091019 |
142.85 |
145.40 |
141.25 |
144.25 |
+1.40 |
16,445 |
70,740 |
+3,171 |
Mar10 |
091019 |
145.60 |
147.95 |
144.05 |
146.90 |
+1.40 |
6,237 |
25,529 |
+1,813 |
May10 |
091019 |
147.00 |
149.50 |
146.50 |
148.55 |
+1.45 |
2,172 |
10,861 |
+80 |
Jul10 |
091019 |
148.00 |
151.00 |
148.00 |
150.05 |
+1.45 |
921 |
3,696 |
+118 |
Sep10 |
091019 |
150.20 |
152.05 |
149.45 |
151.50 |
+1.40 |
398 |
3,904 |
+95 |
Dec10 |
091019 |
152.00 |
154.80 |
151.75 |
153.85 |
+1.45 |
209 |
2,639 |
+104 |
Total Volume and Open Interest |
26,658 |
118,347 |
+5,328 |
Orange Juice(ICE) |
Nov09 |
091019 |
114.80 |
117.00 |
114.05 |
115.65 |
+0.20 |
4,464 |
10,997 |
-6,239 |
Jan10 |
091019 |
117.85 |
119.80 |
117.50 |
118.95 |
+0.65 |
2,914 |
11,010 |
+1,947 |
Mar10 |
091019 |
121.70 |
123.10 |
121.00 |
122.00 |
+0.55 |
332 |
4,980 |
+61 |
May10 |
091019 |
125.75 |
125.75 |
124.75 |
124.75 |
+0.55 |
20 |
2,358 |
+3 |
Jul10 |
091019 |
127.80 |
127.80 |
127.80 |
127.80 |
+0.55 |
8 |
433 |
+2 |
Sep10 |
091019 |
130.50 |
130.50 |
130.50 |
130.50 |
+0.55 |
2 |
332 |
+0 |
Total Volume and Open Interest |
7,742 |
30,292 |
-4,226 |
Sugar #11(ICE) |
Mar10 |
091019 |
24.10 |
24.68 |
24.00 |
24.17 |
+0.26 |
49,801 |
368,721 |
-2,360 |
May10 |
091019 |
22.89 |
23.45 |
22.82 |
22.94 |
+0.10 |
17,461 |
91,580 |
-837 |
Jul10 |
091019 |
21.48 |
21.98 |
21.29 |
21.40 |
-0.06 |
10,643 |
121,379 |
+1,630 |
Oct10 |
091019 |
20.80 |
21.12 |
20.38 |
20.51 |
-0.13 |
3,319 |
83,133 |
+770 |
Mar11 |
091019 |
20.45 |
20.62 |
19.95 |
19.99 |
-0.23 |
1,858 |
47,574 |
+551 |
Total Volume and Open Interest |
84,439 |
769,150 |
+357 |
London Cocoa(LCE) |
Dec09 |
091019 |
2113 |
2139 |
2103 |
2126 |
+7 |
4,262 |
56,909 |
+938 |
Mar10 |
091019 |
2135 |
2165 |
2125 |
2153 |
+12 |
3,215 |
36,046 |
+226 |
May10 |
091019 |
2160 |
2189 |
2150 |
2176 |
+9 |
1,866 |
44,363 |
-43 |
Jul10 |
091019 |
2106 |
2125 |
2097 |
2118 |
+9 |
82 |
11,839 |
+9 |
Sep10 |
091019 |
2108 |
2108 |
2108 |
2108 |
+13 |
17 |
4,580 |
+8 |
Dec10 |
091019 |
2083 |
2099 |
2080 |
2095 |
+11 |
0 |
1,338 |
+0 |
Mar11 |
091019 |
2083 |
2083 |
2083 |
2083 |
+16 |
0 |
6,443 |
+0 |
Total Volume and Open Interest |
6,123 |
153,166 |
+0 |
London Sugar(LCE) |
Dec09 |
091019 |
604.80 |
612.00 |
599.00 |
603.20 |
+2.30 |
3,006 |
19,701 |
+555 |
Mar10 |
091019 |
618.50 |
627.00 |
613.90 |
618.40 |
+3.60 |
3,160 |
31,082 |
+284 |
May10 |
091019 |
605.00 |
610.80 |
598.80 |
602.80 |
+1.80 |
273 |
9,251 |
-25 |
Aug10 |
091019 |
579.90 |
585.40 |
571.30 |
574.40 |
-2.60 |
568 |
7,575 |
+240 |
Oct10 |
091019 |
555.60 |
556.00 |
543.30 |
544.50 |
-6.30 |
48 |
4,203 |
-22 |
Total Volume and Open Interest |
7,057 |
72,689 |
+1,032 |
Cotton(ICE) |
Dec09 |
091019 |
67.90 |
68.92 |
66.35 |
66.47 |
-1.74 |
9,246 |
115,369 |
+770 |
Mar10 |
091019 |
70.17 |
71.07 |
68.87 |
68.97 |
-1.41 |
1,817 |
38,030 |
+230 |
May10 |
091019 |
71.23 |
71.90 |
70.25 |
70.40 |
-0.83 |
112 |
3,314 |
-30 |
Jul10 |
091019 |
71.88 |
72.58 |
71.70 |
71.92 |
+0.04 |
170 |
6,531 |
-83 |
Oct10 |
091019 |
72.54 |
72.54 |
72.54 |
72.54 |
-0.01 |
8 |
75 |
+0 |
Dec10 |
091019 |
73.00 |
73.75 |
72.95 |
73.09 |
-0.18 |
166 |
4,840 |
-139 |
Total Volume and Open Interest |
11,555 |
168,315 |
+772 |
Lumber(CME) |
Nov09 |
091019 |
177.7 |
178.7 |
174.7 |
178.1 |
-0.6 |
323 |
2,486 |
-171 |
Jan10 |
091019 |
198.0 |
198.4 |
193.8 |
196.1 |
-1.9 |
295 |
5,965 |
+26 |
Mar10 |
091019 |
211.6 |
216.0 |
211.0 |
216.0 |
+1.8 |
41 |
415 |
-6 |
May10 |
091019 |
222.0 |
222.0 |
222.0 |
222.0 |
unch |
1 |
43 |
+1 |
Total Volume and Open Interest |
661 |
8,925 |
-149 |
Crude Oil(NYM) |
Nov09 |
091019 |
78.56 |
79.69 |
78.05 |
79.61 |
+1.08 |
238,421 |
67,269 |
-30,743 |
Dec09 |
091019 |
79.12 |
80.05 |
78.45 |
79.96 |
+0.94 |
214,276 |
355,576 |
+9,353 |
Jan10 |
091019 |
79.53 |
80.52 |
78.93 |
80.43 |
+0.93 |
49,362 |
146,131 |
-3,832 |
Feb10 |
091019 |
80.30 |
80.99 |
79.47 |
80.96 |
+0.92 |
15,562 |
55,485 |
-320 |
Mar10 |
091019 |
80.70 |
81.50 |
80.09 |
81.41 |
+0.91 |
13,814 |
43,122 |
+1,429 |
Apr10 |
091019 |
80.82 |
81.80 |
80.40 |
81.80 |
+0.90 |
6,693 |
20,841 |
+409 |
May10 |
091019 |
81.02 |
82.18 |
81.02 |
82.18 |
+0.89 |
6,799 |
20,676 |
+1,303 |
Jun10 |
091019 |
81.49 |
82.55 |
81.35 |
82.54 |
+0.87 |
16,375 |
96,132 |
-1,226 |
Jul10 |
091019 |
81.63 |
82.82 |
81.63 |
82.82 |
+0.85 |
3,195 |
33,783 |
+673 |
Aug10 |
091019 |
82.05 |
83.05 |
81.95 |
83.05 |
+0.83 |
1,555 |
12,190 |
+5 |
Sep10 |
091019 |
82.48 |
83.30 |
82.48 |
83.30 |
+0.81 |
1,496 |
22,185 |
-166 |
Oct10 |
091019 |
82.68 |
83.58 |
82.68 |
83.58 |
+0.79 |
2,314 |
13,653 |
+83 |
Nov10 |
091019 |
82.81 |
84.27 |
82.81 |
83.91 |
+0.78 |
2,107 |
15,080 |
-148 |
Dec10 |
091019 |
83.65 |
84.34 |
82.98 |
84.24 |
+0.77 |
14,853 |
115,062 |
+1,613 |
Jan11 |
091019 |
84.42 |
84.42 |
84.42 |
84.42 |
+0.76 |
583 |
13,956 |
+128 |
Feb11 |
091019 |
84.58 |
84.58 |
84.58 |
84.58 |
+0.75 |
699 |
6,937 |
+424 |
Total Volume and Open Interest |
594,117 |
1,261,304 |
-21,032 |
e-miNY Crude Oil(NYM) |
Oct09 |
090921 |
72.050 |
72.200 |
68.975 |
69.700 |
-2.350 |
7,352 |
3,357 |
-509 |
Nov09 |
091019 |
78.850 |
79.650 |
78.100 |
79.600 |
+1.075 |
9,026 |
4,656 |
+226 |
Dec09 |
091019 |
79.100 |
80.050 |
78.450 |
79.950 |
+0.925 |
3,001 |
4,003 |
+1,034 |
Jan10 |
091019 |
79.725 |
80.500 |
79.000 |
80.425 |
+0.925 |
108 |
475 |
+81 |
Feb10 |
091019 |
79.725 |
80.950 |
79.725 |
80.950 |
+0.900 |
3 |
219 |
-2 |
Mar10 |
091019 |
80.425 |
81.400 |
80.425 |
81.400 |
+0.900 |
3 |
134 |
+2 |
Apr10 |
091019 |
80.900 |
81.800 |
80.900 |
81.800 |
+0.900 |
0 |
2 |
+0 |
May10 |
091019 |
82.175 |
82.175 |
82.175 |
82.175 |
+0.875 |
0 |
3 |
+0 |
Jun10 |
091019 |
81.500 |
82.550 |
81.500 |
82.550 |
+0.875 |
4 |
9 |
+0 |
Jul10 |
091019 |
82.825 |
82.825 |
82.825 |
82.825 |
+0.850 |
5 |
7 |
+5 |
Total Volume and Open Interest |
12,150 |
9,591 |
+1,346 |
Heating Oil(NYM) |
Nov09 |
091019 |
204.24 |
205.40 |
202.05 |
205.22 |
+2.25 |
40,054 |
40,458 |
-2,460 |
Dec09 |
091019 |
208.65 |
208.65 |
205.36 |
208.43 |
+2.16 |
31,637 |
75,208 |
+3,430 |
Jan10 |
091019 |
210.17 |
211.96 |
208.88 |
211.81 |
+2.12 |
10,242 |
48,646 |
+763 |
Feb10 |
091019 |
212.22 |
214.28 |
211.21 |
214.22 |
+2.04 |
4,931 |
21,148 |
-164 |
Mar10 |
091019 |
214.17 |
215.61 |
213.04 |
215.61 |
+2.00 |
1,854 |
17,016 |
+211 |
Apr10 |
091019 |
213.60 |
216.19 |
213.60 |
216.19 |
+2.02 |
594 |
12,189 |
+78 |
May10 |
091019 |
217.04 |
217.04 |
217.04 |
217.04 |
+2.02 |
851 |
12,704 |
-31 |
Jun10 |
091019 |
215.60 |
218.06 |
215.30 |
218.04 |
+1.97 |
4,460 |
23,658 |
+998 |
Jul10 |
091019 |
217.50 |
219.74 |
217.48 |
219.74 |
+1.92 |
1,145 |
7,434 |
+79 |
Aug10 |
091019 |
219.00 |
221.94 |
219.00 |
221.94 |
+1.92 |
403 |
3,141 |
+49 |
Sep10 |
091019 |
221.75 |
224.24 |
221.75 |
224.24 |
+1.97 |
519 |
5,883 |
-104 |
Oct10 |
091019 |
224.25 |
226.44 |
224.00 |
226.44 |
+2.02 |
1,061 |
2,292 |
-130 |
Total Volume and Open Interest |
101,024 |
316,085 |
+1,900 |
Gasoline(NYMEX) |
Nov09 |
091019 |
198.04 |
199.37 |
196.30 |
198.72 |
+0.79 |
36,059 |
45,493 |
-2,655 |
Dec09 |
091019 |
199.41 |
200.90 |
197.80 |
200.29 |
+0.88 |
29,497 |
75,258 |
+8,031 |
Jan10 |
091019 |
201.25 |
203.11 |
200.39 |
202.73 |
+1.03 |
9,534 |
36,713 |
+690 |
Feb10 |
091019 |
203.88 |
205.25 |
202.64 |
205.04 |
+1.05 |
5,041 |
13,646 |
+626 |
Mar10 |
091019 |
206.04 |
207.30 |
205.25 |
207.30 |
+1.02 |
4,573 |
15,387 |
-318 |
Apr10 |
091019 |
218.13 |
219.48 |
217.80 |
219.48 |
+1.03 |
2,634 |
10,419 |
+887 |
May10 |
091019 |
220.03 |
220.03 |
220.03 |
220.03 |
+1.03 |
994 |
6,219 |
+227 |
Jun10 |
091019 |
217.90 |
220.33 |
217.59 |
220.33 |
+1.03 |
1,583 |
6,770 |
-159 |
Jul10 |
091019 |
219.00 |
220.38 |
217.86 |
220.38 |
+1.03 |
198 |
2,370 |
+6 |
Aug10 |
091019 |
220.10 |
220.23 |
220.10 |
220.23 |
+1.03 |
144 |
2,425 |
+67 |
Total Volume and Open Interest |
90,952 |
225,657 |
+7,549 |
e-miNY RBOB Gasoline(NYM) |
Nov09 |
091019 |
200.00 |
200.00 |
198.72 |
198.72 |
+0.79 |
1 |
4 |
+1 |
Dec09 |
091019 |
200.29 |
200.29 |
200.29 |
200.29 |
+0.88 |
0 |
5 |
+0 |
Jan10 |
091019 |
202.73 |
202.73 |
202.73 |
202.73 |
+1.03 |
|
|
|
Feb10 |
091019 |
205.04 |
205.04 |
205.04 |
205.04 |
+1.05 |
|
|
|
Total Volume and Open Interest |
1 |
9 |
+1 |
Natural Gas(NYM) |
Nov09 |
091019 |
4.770 |
4.916 |
4.672 |
4.835 |
+0.054 |
168,126 |
87,018 |
-11,378 |
Dec09 |
091019 |
5.739 |
5.817 |
5.597 |
5.758 |
+0.045 |
97,801 |
121,160 |
+4,368 |
Jan10 |
091019 |
6.059 |
6.120 |
5.917 |
6.073 |
+0.054 |
22,980 |
110,755 |
-1,782 |
Feb10 |
091019 |
6.077 |
6.161 |
5.978 |
6.127 |
+0.061 |
6,115 |
36,751 |
+214 |
Mar10 |
091019 |
5.998 |
6.092 |
5.910 |
6.054 |
+0.058 |
8,187 |
60,790 |
+1,720 |
Apr10 |
091019 |
5.947 |
6.041 |
5.872 |
6.009 |
+0.054 |
8,064 |
43,158 |
-601 |
May10 |
091019 |
5.930 |
6.078 |
5.926 |
6.049 |
+0.049 |
1,539 |
25,719 |
+299 |
Jun10 |
091019 |
6.085 |
6.145 |
6.001 |
6.117 |
+0.047 |
1,517 |
15,647 |
+241 |
Jul10 |
091019 |
6.140 |
6.223 |
6.095 |
6.200 |
+0.048 |
1,495 |
13,651 |
+287 |
Aug10 |
091019 |
6.158 |
6.291 |
6.158 |
6.270 |
+0.048 |
1,296 |
12,839 |
+647 |
Sep10 |
091019 |
6.206 |
6.346 |
6.206 |
6.327 |
+0.050 |
1,233 |
12,355 |
+240 |
Oct10 |
091019 |
6.385 |
6.508 |
6.360 |
6.482 |
+0.052 |
2,230 |
30,876 |
+199 |
Nov10 |
091019 |
6.813 |
6.870 |
6.813 |
6.847 |
+0.047 |
394 |
7,426 |
-23 |
Dec10 |
091019 |
7.102 |
7.228 |
7.069 |
7.207 |
+0.037 |
446 |
17,615 |
-49 |
Jan11 |
091019 |
7.385 |
7.448 |
7.385 |
7.432 |
+0.037 |
559 |
10,114 |
-108 |
Feb11 |
091019 |
7.377 |
7.438 |
7.377 |
7.417 |
+0.037 |
14 |
5,898 |
+0 |
Total Volume and Open Interest |
323,375 |
729,721 |
-4,967 |
Brent Crude Oil(ICE) |
Dec09 |
091019 |
77.09 |
77.87 |
76.51 |
77.77 |
+0.78 |
123,556 |
242,613 |
-4,198 |
Jan10 |
091019 |
77.80 |
78.55 |
77.23 |
78.47 |
+0.78 |
45,266 |
103,742 |
+1,389 |
Feb10 |
091019 |
78.35 |
79.20 |
77.92 |
79.15 |
+0.80 |
18,919 |
42,327 |
-511 |
Mar10 |
091019 |
79.23 |
79.80 |
78.63 |
79.77 |
+0.79 |
6,248 |
17,799 |
-999 |
Apr10 |
091019 |
79.90 |
80.39 |
79.25 |
80.38 |
+0.79 |
3,477 |
17,128 |
+486 |
May10 |
091019 |
80.51 |
80.99 |
79.86 |
80.98 |
+0.78 |
2,475 |
13,840 |
-11 |
Jun10 |
091019 |
81.07 |
81.55 |
80.40 |
81.53 |
+0.76 |
4,011 |
52,297 |
+791 |
Jul10 |
091019 |
81.66 |
82.02 |
81.19 |
82.02 |
+0.75 |
888 |
11,322 |
+19 |
Aug10 |
091019 |
82.00 |
82.44 |
81.61 |
82.44 |
+0.73 |
698 |
8,021 |
-201 |
Sep10 |
091019 |
82.85 |
82.85 |
82.85 |
82.85 |
+0.73 |
575 |
4,189 |
+56 |
Oct10 |
091019 |
83.23 |
83.23 |
83.23 |
83.23 |
+0.71 |
571 |
7,802 |
+201 |
Nov10 |
091019 |
83.54 |
83.54 |
83.54 |
83.54 |
+0.71 |
573 |
6,071 |
-65 |
Dec10 |
091019 |
83.46 |
83.90 |
82.80 |
83.85 |
+0.70 |
8,870 |
73,846 |
+183 |
Jan11 |
091019 |
84.16 |
84.16 |
84.16 |
84.16 |
+0.69 |
969 |
7,353 |
-93 |
Total Volume and Open Interest |
222,143 |
696,453 |
-4,000 |
Gas Oil(ICE) |
Nov09 |
091019 |
635.00 |
641.50 |
630.50 |
633.00 |
+7.75 |
54,743 |
90,453 |
+9,550 |
Dec09 |
091019 |
639.00 |
648.75 |
638.00 |
640.00 |
+7.25 |
60,805 |
126,047 |
-811 |
Jan10 |
091019 |
652.25 |
657.00 |
646.00 |
648.25 |
+7.25 |
27,844 |
69,747 |
+5,467 |
Feb10 |
091019 |
656.25 |
663.75 |
653.25 |
655.00 |
+7.00 |
8,564 |
29,528 |
+257 |
Mar10 |
091019 |
662.00 |
669.50 |
660.75 |
660.75 |
+7.00 |
4,471 |
31,008 |
-165 |
Apr10 |
091019 |
669.00 |
675.00 |
666.75 |
666.75 |
+7.00 |
1,811 |
16,048 |
-302 |
May10 |
091019 |
675.25 |
680.75 |
672.50 |
672.50 |
+6.75 |
1,058 |
15,873 |
-577 |
Jun10 |
091019 |
680.75 |
685.75 |
676.50 |
677.75 |
+6.50 |
1,853 |
45,822 |
+529 |
Jul10 |
091019 |
685.00 |
685.00 |
685.00 |
685.00 |
+6.25 |
372 |
12,875 |
-80 |
Aug10 |
091019 |
692.00 |
692.00 |
692.00 |
692.00 |
+6.00 |
119 |
12,298 |
+33 |
Total Volume and Open Interest |
167,186 |
573,960 |
+14,171 |
Ethanol(CBOT) |
Oct09 |
091005 |
1.890 |
1.897 |
1.890 |
1.894 |
+0.018 |
13 |
181 |
+4 |
Nov09 |
091019 |
1.860 |
1.890 |
1.860 |
1.888 |
+0.040 |
40 |
427 |
-14 |
Dec09 |
091019 |
1.825 |
1.845 |
1.825 |
1.839 |
+0.045 |
48 |
754 |
+6 |
Jan10 |
091019 |
1.795 |
1.808 |
1.795 |
1.800 |
+0.036 |
17 |
1,019 |
+11 |
Feb10 |
091019 |
1.794 |
1.800 |
1.794 |
1.795 |
+0.040 |
3 |
351 |
+3 |
Mar10 |
091019 |
1.795 |
1.808 |
1.795 |
1.800 |
+0.045 |
21 |
278 |
+4 |
Apr10 |
091019 |
1.789 |
1.790 |
1.789 |
1.790 |
+0.040 |
15 |
443 |
-5 |
May10 |
091019 |
1.790 |
1.790 |
1.790 |
1.790 |
+0.044 |
5 |
217 |
+4 |
Total Volume and Open Interest |
218 |
5,375 |
+55 |
WTI Crude Oil(ICE) |
Nov09 |
091019 |
78.60 |
79.67 |
78.03 |
79.61 |
+1.08 |
50,503 |
28,542 |
-4,095 |
Dec09 |
091019 |
79.09 |
80.04 |
78.42 |
79.96 |
+0.94 |
80,886 |
129,654 |
+4,432 |
Jan10 |
091019 |
79.50 |
80.51 |
78.92 |
80.43 |
+0.93 |
20,014 |
57,066 |
+1,369 |
Feb10 |
091019 |
79.98 |
80.96 |
79.51 |
80.96 |
+0.92 |
7,297 |
21,755 |
+2,020 |
Mar10 |
091019 |
80.40 |
81.43 |
79.95 |
81.41 |
+0.91 |
4,581 |
15,036 |
+817 |
Apr10 |
091019 |
80.49 |
81.80 |
80.35 |
81.80 |
+0.90 |
1,888 |
8,864 |
+199 |
May10 |
091019 |
80.89 |
82.18 |
80.85 |
82.18 |
+0.89 |
2,126 |
6,790 |
+279 |
Jun10 |
091019 |
81.35 |
82.63 |
81.25 |
82.54 |
+0.87 |
2,938 |
26,464 |
+493 |
Jul10 |
091019 |
82.69 |
82.91 |
82.48 |
82.82 |
+0.85 |
799 |
24,528 |
+118 |
Aug10 |
091019 |
83.05 |
83.05 |
83.05 |
83.05 |
+0.83 |
369 |
6,930 |
+119 |
Sep10 |
091019 |
83.30 |
83.30 |
83.30 |
83.30 |
+0.81 |
203 |
9,529 |
+24 |
Oct10 |
091019 |
83.58 |
83.58 |
83.58 |
83.58 |
+0.79 |
383 |
5,256 |
+80 |
Nov10 |
091019 |
82.81 |
83.91 |
82.81 |
83.91 |
+0.78 |
568 |
6,687 |
+112 |
Dec10 |
091019 |
83.14 |
84.24 |
83.03 |
84.24 |
+0.77 |
6,215 |
59,737 |
+1,112 |
Jan11 |
091019 |
84.42 |
84.42 |
84.42 |
84.42 |
+0.76 |
357 |
10,911 |
-28 |
Feb11 |
091019 |
84.58 |
84.58 |
84.58 |
84.58 |
+0.75 |
140 |
3,374 |
+0 |
Total Volume and Open Interest |
180,375 |
497,639 |
+7,138 |
US Dollar Index(ICE) |
Dec09 |
091019 |
75.800 |
76.070 |
75.250 |
75.505 |
-0.265 |
12,408 |
34,111 |
-249 |
Mar10 |
091019 |
76.215 |
76.330 |
75.775 |
75.805 |
-0.265 |
38 |
2,125 |
+28 |
Jun10 |
091019 |
76.085 |
76.085 |
76.085 |
76.085 |
-0.265 |
0 |
3 |
+0 |
Total Volume and Open Interest |
12,446 |
36,239 |
-221 |
Australian Dollar(CME) |
Dec09 |
091019 |
91.04 |
92.46 |
90.62 |
92.29 |
+1.05 |
96,823 |
115,109 |
-1,237 |
Mar10 |
091019 |
90.24 |
91.50 |
89.74 |
91.38 |
+1.05 |
97 |
986 |
+38 |
Jun10 |
091019 |
90.37 |
90.37 |
89.32 |
90.37 |
+1.05 |
|
|
|
Total Volume and Open Interest |
96,920 |
116,110 |
-1,199 |
British Pound(CME) |
Dec09 |
091019 |
163.15 |
164.19 |
162.36 |
163.66 |
+0.15 |
125,902 |
102,601 |
-4,794 |
Mar10 |
091019 |
163.20 |
164.11 |
162.41 |
163.61 |
+0.15 |
97 |
220 |
+2 |
Jun10 |
091019 |
163.55 |
163.88 |
162.50 |
163.55 |
+0.15 |
2 |
116 |
+0 |
Total Volume and Open Interest |
126,001 |
102,957 |
-4,792 |
Canadian Dollar(CME) |
Dec09 |
091019 |
96.24 |
97.29 |
95.94 |
97.21 |
+0.86 |
68,145 |
108,649 |
+2,623 |
Mar10 |
091019 |
96.70 |
97.24 |
95.95 |
97.19 |
+0.86 |
266 |
2,004 |
-32 |
Jun10 |
091019 |
96.65 |
97.17 |
95.99 |
97.17 |
+0.88 |
2 |
365 |
+2 |
Sep10 |
091019 |
97.10 |
97.12 |
96.15 |
97.10 |
+0.90 |
3 |
393 |
+0 |
Total Volume and Open Interest |
68,434 |
111,529 |
+2,593 |
Japanese Yen(CME) |
Dec09 |
091019 |
109.98 |
110.70 |
109.77 |
110.29 |
+0.21 |
101,996 |
117,756 |
-3,703 |
Mar10 |
091019 |
110.20 |
110.74 |
109.90 |
110.38 |
+0.21 |
20 |
160 |
+2 |
Jun10 |
091019 |
110.52 |
110.76 |
110.12 |
110.52 |
+0.21 |
0 |
12 |
+0 |
Total Volume and Open Interest |
102,016 |
117,949 |
-3,701 |
Swiss Franc(CME) |
Dec09 |
091019 |
98.22 |
98.93 |
97.79 |
98.75 |
+0.47 |
45,991 |
53,698 |
-274 |
Mar10 |
091019 |
98.86 |
98.95 |
97.91 |
98.81 |
+0.48 |
14 |
87 |
+8 |
Jun10 |
091019 |
98.91 |
98.91 |
98.21 |
98.91 |
+0.45 |
0 |
5 |
+0 |
Total Volume and Open Interest |
46,005 |
53,791 |
-266 |
EuroFX(CME) |
Dec09 |
091019 |
148.97 |
149.65 |
148.26 |
149.42 |
+0.45 |
219,870 |
165,316 |
-4,639 |
Mar10 |
091019 |
148.99 |
149.53 |
148.22 |
149.33 |
+0.46 |
181 |
980 |
+51 |
Jun10 |
091019 |
149.25 |
149.26 |
148.22 |
149.23 |
+0.45 |
2 |
129 |
+2 |
Total Volume and Open Interest |
220,053 |
166,432 |
-4,586 |
Mexican Peso(CME) |
Oct09 |
091019 |
763.0 |
763.0 |
760.8 |
763.0 |
+2.2 |
|
|
|
Nov09 |
091019 |
766.0 |
766.0 |
757.8 |
766.0 |
+8.2 |
|
|
|
Total Volume and Open Interest |
31,764 |
68,436 |
+7,476 |
Brazilian Real(CME) |
Nov09 |
091019 |
582.25 |
584.15 |
582.25 |
582.25 |
-1.90 |
|
|
|
Dec09 |
091019 |
581.95 |
581.95 |
580.00 |
580.75 |
-0.25 |
17 |
2,878 |
-9 |
Jan10 |
091019 |
575.50 |
577.65 |
575.50 |
575.50 |
-2.15 |
|
|
|
Feb10 |
091019 |
572.75 |
574.75 |
572.75 |
572.75 |
-2.00 |
|
|
|
Total Volume and Open Interest |
18 |
2,881 |
-8 |
30-Year T-Bonds(CBOT) |
Dec09 |
091019 |
119~140 |
120~060 |
119~020 |
119~290 |
+0~110 |
190,668 |
721,270 |
-1,537 |
Mar10 |
091019 |
118~270 |
119~110 |
118~270 |
119~090 |
+0~110 |
167 |
2,347 |
+6 |
Jun10 |
091019 |
117~290 |
117~290 |
117~190 |
117~290 |
+0~100 |
0 |
6 |
+0 |
Total Volume and Open Interest |
190,835 |
723,623 |
-1,531 |
10-Year T-Notes(CBOT) |
Dec09 |
091019 |
118~020 |
118~115 |
117~265 |
118~075 |
+0~035 |
712,649 |
1,231,763 |
-491 |
Mar10 |
091019 |
116~200 |
117~000 |
116~195 |
116~285 |
+0~040 |
486 |
14,722 |
+212 |
Jun10 |
091019 |
115~175 |
115~175 |
115~130 |
115~175 |
+0~045 |
|
|
|
Total Volume and Open Interest |
713,135 |
1,246,485 |
-279 |
5-Year T-Notes(CBOT) |
Dec09 |
091019 |
115~119 |
116~014 |
115~099 |
116~005 |
+0~007 |
429,655 |
753,036 |
+5,503 |
Mar10 |
091019 |
114~093 |
114~093 |
114~086 |
114~093 |
+0~007 |
0 |
1,263 |
+0 |
Jun10 |
091019 |
113~053 |
113~053 |
113~046 |
113~053 |
+0~007 |
|
|
|
Total Volume and Open Interest |
429,655 |
754,299 |
+5,503 |
2 Year T-Notes(CBOT) |
Dec09 |
091019 |
108~066 |
108~070 |
108~058 |
108~066 |
-0~001 |
258,976 |
948,147 |
+13,653 |
Mar10 |
091019 |
107~115 |
107~116 |
107~115 |
107~115 |
-0~001 |
0 |
13,871 |
+0 |
Jun10 |
091019 |
107~038 |
107~039 |
107~038 |
107~038 |
-0~001 |
2,930 |
3,480 |
+3,480 |
Total Volume and Open Interest |
261,906 |
965,498 |
+17,133 |
Eurodollars(CME) |
Dec09 |
091019 |
99.630 |
99.645 |
99.625 |
99.635 |
unch |
154,146 |
990,624 |
-14,085 |
Mar10 |
091019 |
99.405 |
99.420 |
99.375 |
99.410 |
+0.015 |
205,793 |
1,020,526 |
+7,997 |
Jun10 |
091019 |
99.060 |
99.085 |
99.020 |
99.070 |
+0.025 |
286,576 |
889,971 |
-2,744 |
Sep10 |
091019 |
98.655 |
98.695 |
98.610 |
98.675 |
+0.030 |
232,953 |
695,408 |
-11,298 |
Dec10 |
091019 |
98.240 |
98.280 |
98.185 |
98.260 |
+0.030 |
391,129 |
810,953 |
-44,556 |
Mar11 |
091019 |
97.860 |
97.915 |
97.805 |
97.895 |
+0.030 |
254,796 |
499,006 |
-19,573 |
Jun11 |
091019 |
97.525 |
97.575 |
97.460 |
97.555 |
+0.030 |
202,344 |
499,341 |
-5,124 |
Sep11 |
091019 |
97.225 |
97.280 |
97.170 |
97.265 |
+0.035 |
162,018 |
346,918 |
-5,417 |
Dec11 |
091019 |
96.950 |
97.005 |
96.895 |
96.990 |
+0.035 |
74,972 |
228,466 |
-127 |
Mar12 |
091019 |
96.710 |
96.785 |
96.675 |
96.770 |
+0.035 |
63,970 |
167,012 |
+150 |
Jun12 |
091019 |
96.515 |
96.575 |
96.475 |
96.560 |
+0.035 |
49,720 |
141,206 |
-2,371 |
Sep12 |
091019 |
96.355 |
96.400 |
96.300 |
96.385 |
+0.035 |
43,869 |
93,714 |
-3,681 |
Dec12 |
091019 |
96.170 |
96.225 |
96.135 |
96.210 |
+0.035 |
14,055 |
52,852 |
-1,220 |
Mar13 |
091019 |
96.050 |
96.115 |
96.020 |
96.095 |
+0.035 |
10,410 |
54,241 |
+78 |
Jun13 |
091019 |
95.940 |
95.990 |
95.910 |
95.980 |
+0.035 |
5,872 |
39,442 |
-436 |
Sep13 |
091019 |
95.830 |
95.885 |
95.800 |
95.870 |
+0.035 |
5,503 |
48,057 |
-854 |
Dec13 |
091019 |
95.715 |
95.770 |
95.690 |
95.750 |
+0.035 |
3,797 |
27,960 |
-179 |
Mar14 |
091019 |
95.640 |
95.695 |
95.615 |
95.670 |
+0.035 |
3,019 |
27,129 |
-784 |
Total Volume and Open Interest |
2,197,135 |
6,893,883 |
-105,295 |
30 Day Federal Funds(CBOT) |
Oct09 |
091019 |
99.870 |
99.872 |
99.868 |
99.870 |
unch |
6,080 |
46,547 |
-290 |
Nov09 |
091019 |
99.835 |
99.850 |
99.835 |
99.840 |
-0.005 |
14,929 |
66,217 |
+2,585 |
Dec09 |
091019 |
99.830 |
99.830 |
99.820 |
99.825 |
-0.005 |
8,736 |
61,737 |
+920 |
Jan10 |
091019 |
99.805 |
99.805 |
99.790 |
99.800 |
-0.005 |
11,671 |
62,204 |
+1,941 |
Feb10 |
091019 |
99.745 |
99.755 |
99.735 |
99.750 |
unch |
15,014 |
65,889 |
-3,767 |
Mar10 |
091019 |
99.710 |
99.715 |
99.695 |
99.710 |
unch |
6,619 |
35,959 |
-489 |
Total Volume and Open Interest |
91,723 |
462,921 |
+7,410 |
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 |
091019 |
99.490 |
99.495 |
99.490 |
99.490 |
-0.015 |
0 |
2,130 |
+0 |
Mar10 |
091019 |
99.515 |
99.515 |
99.510 |
99.515 |
-0.015 |
0 |
614 |
+0 |
Jun10 |
091019 |
99.530 |
99.530 |
99.530 |
99.530 |
-0.015 |
|
|
|
Sep10 |
091019 |
99.515 |
99.515 |
99.515 |
99.515 |
-0.015 |
|
|
|
Dec10 |
091019 |
99.455 |
99.455 |
99.455 |
99.455 |
-0.015 |
|
|
|
Mar11 |
091019 |
99.370 |
99.370 |
99.370 |
99.370 |
-0.015 |
|
|
|
Jun11 |
091019 |
99.310 |
99.310 |
99.310 |
99.310 |
-0.015 |
|
|
|
Sep11 |
091019 |
99.310 |
99.310 |
99.310 |
99.310 |
-0.015 |
|
|
|
Dec11 |
091019 |
99.110 |
99.110 |
99.110 |
99.110 |
-0.015 |
|
|
|
Mar12 |
091019 |
99.075 |
99.075 |
99.075 |
99.075 |
-0.015 |
|
|
|
Total Volume and Open Interest |
0 |
2,744 |
+0 |
3-Mth Euro-Yen(SGX) |
Dec09 |
091019 |
99.49 |
99.49 |
99.49 |
99.49 |
-0.01 |
200 |
3,448 |
+40 |
Mar10 |
091019 |
99.51 |
99.51 |
99.51 |
99.51 |
-0.01 |
0 |
3,852 |
+0 |
Jun10 |
091019 |
99.53 |
99.53 |
99.53 |
99.53 |
-0.01 |
0 |
2,019 |
+0 |
Sep10 |
091019 |
99.51 |
99.51 |
99.51 |
99.51 |
-0.01 |
0 |
1,630 |
+0 |
Dec10 |
091019 |
99.45 |
99.45 |
99.45 |
99.45 |
-0.01 |
0 |
703 |
+0 |
Mar11 |
091019 |
99.36 |
99.36 |
99.36 |
99.36 |
-0.01 |
0 |
562 |
+0 |
Jun11 |
091019 |
99.31 |
99.31 |
99.31 |
99.31 |
-0.01 |
0 |
52 |
+0 |
Sep11 |
091019 |
99.31 |
99.31 |
99.31 |
99.31 |
-0.01 |
0 |
51 |
+0 |
Total Volume and Open Interest |
200 |
13,789 |
+40 |
Japanese Gov't Bonds(SGX) |
Dec09 |
091019 |
138.75 |
138.99 |
138.62 |
138.71 |
-0.13 |
1,469 |
16,144 |
-51 |
Mar10 |
091019 |
138.48 |
138.48 |
138.48 |
138.48 |
-0.13 |
|
|
|
Jun10 |
091019 |
138.48 |
138.48 |
138.48 |
138.48 |
-0.13 |
|
|
|
Total Volume and Open Interest |
1,469 |
16,144 |
-51 |
Euro-Bund(EUREX) |
Dec09 |
091019 |
121.34 |
121.46 |
121.10 |
121.30 |
-0.16 |
767,757 |
965,763 |
-19,363 |
Mar10 |
091019 |
121.04 |
121.19 |
120.60 |
121.04 |
-0.18 |
255 |
8,866 |
+148 |
Jun10 |
091019 |
120.70 |
120.70 |
120.70 |
120.70 |
-0.16 |
6 |
1 |
+0 |
Total Volume and Open Interest |
768,018 |
974,630 |
-19,215 |
Euro-Bobl(EUREX) |
Dec09 |
091019 |
115.11 |
115.24 |
114.97 |
115.16 |
-0.07 |
468,429 |
677,599 |
-19,976 |
Mar10 |
091019 |
114.84 |
114.94 |
114.84 |
114.94 |
-0.08 |
4 |
1,442 |
-194 |
Jun10 |
091019 |
114.46 |
114.46 |
114.46 |
114.46 |
-0.07 |
|
|
|
Total Volume and Open Interest |
468,433 |
679,041 |
-20,170 |
3-Mth Euribor(EUREX) |
Dec09 |
091019 |
99.170 |
99.170 |
99.150 |
99.165 |
+0.010 |
1,655 |
11,220 |
-1,486 |
Mar10 |
091019 |
98.905 |
98.920 |
98.900 |
98.920 |
-0.005 |
135 |
6,553 |
+22 |
Jun10 |
091019 |
98.585 |
98.610 |
98.575 |
98.600 |
-0.015 |
83 |
5,288 |
+18 |
Total Volume and Open Interest |
2,075 |
26,959 |
-1,393 |
Long Gilt(LIFFE) |
Dec09 |
091019 |
118~19 |
118~22 |
118~10 |
118~18 |
-0~03 |
116,485 |
263,505 |
+3,794 |
Mar10 |
091019 |
116~30 |
116~30 |
116~30 |
116~30 |
-0~03 |
0 |
20 |
+0 |
Total Volume and Open Interest |
116,485 |
263,525 |
+3,794 |
3-Mth Short Sterling(LIFFE) |
Dec09 |
091019 |
99.40 |
99.40 |
99.36 |
99.37 |
-0.02 |
29,146 |
340,779 |
+5,874 |
Mar10 |
091019 |
99.16 |
99.16 |
99.12 |
99.13 |
-0.02 |
81,264 |
369,765 |
+17,003 |
Jun10 |
091019 |
98.70 |
98.72 |
98.66 |
98.68 |
-0.02 |
84,301 |
341,814 |
-14,386 |
Sep10 |
091019 |
98.20 |
98.22 |
98.15 |
98.18 |
-0.01 |
82,437 |
293,993 |
-945 |
Dec10 |
091019 |
97.69 |
97.72 |
97.64 |
97.68 |
-0.01 |
106,285 |
279,274 |
-18,559 |
Mar11 |
091019 |
97.26 |
97.30 |
97.22 |
97.26 |
-0.01 |
76,226 |
217,242 |
+1,065 |
Total Volume and Open Interest |
537,918 |
2,335,310 |
-4,186 |
3-Mth Euribor(LIFFE) |
Dec09 |
091019 |
99.155 |
99.180 |
99.145 |
99.165 |
+0.010 |
80,830 |
575,841 |
-18,564 |
Mar10 |
091019 |
98.925 |
98.940 |
98.895 |
98.920 |
-0.005 |
121,837 |
575,301 |
+15,018 |
Jun10 |
091019 |
98.615 |
98.620 |
98.565 |
98.600 |
-0.015 |
167,666 |
520,622 |
+8,893 |
Total Volume and Open Interest |
986,163 |
3,143,163 |
+13,832 |
3-Mth Aus T-Bills(SFE) |
Dec09 |
091019 |
95.65 |
95.69 |
95.57 |
95.66 |
+0.02 |
18,847 |
321,144 |
+4,807 |
Mar10 |
091019 |
94.98 |
95.03 |
94.86 |
94.98 |
+0.01 |
10,352 |
207,614 |
+2,639 |
Jun10 |
091019 |
94.59 |
94.64 |
94.48 |
94.58 |
unch |
6,322 |
117,953 |
+1,169 |
Sep10 |
091019 |
94.31 |
94.34 |
94.20 |
94.30 |
unch |
1,737 |
75,200 |
+523 |
Dec10 |
091019 |
94.10 |
94.13 |
94.00 |
94.08 |
-0.01 |
1,120 |
45,636 |
-372 |
Mar11 |
091019 |
93.95 |
93.99 |
93.92 |
93.92 |
-0.02 |
430 |
25,360 |
-254 |
Jun11 |
091019 |
93.82 |
93.89 |
93.75 |
93.80 |
-0.01 |
659 |
17,828 |
+51 |
Sep11 |
091019 |
93.72 |
93.74 |
93.69 |
93.72 |
-0.01 |
263 |
9,813 |
+154 |
Dec11 |
091019 |
93.64 |
93.64 |
93.64 |
93.64 |
-0.01 |
0 |
4,133 |
+0 |
Mar12 |
091019 |
93.59 |
93.59 |
93.59 |
93.59 |
-0.01 |
0 |
1,742 |
+0 |
Total Volume and Open Interest |
39,730 |
827,007 |
+8,717 |
10-Year Aus T-Bonds(SFE) |
Dec09 |
091019 |
94.37 |
94.41 |
94.32 |
94.35 |
-0.01 |
23,078 |
344,679 |
-5,456 |
Mar10 |
091019 |
94.35 |
94.35 |
94.35 |
94.35 |
-0.01 |
|
|
|
Total Volume and Open Interest |
23,078 |
344,679 |
-5,456 |
3-Year Aus T-Bonds(SFE) |
Dec09 |
091019 |
94.65 |
94.69 |
94.55 |
94.63 |
-0.01 |
83,086 |
511,181 |
+5,257 |
Mar10 |
091019 |
94.63 |
94.63 |
94.63 |
94.63 |
-0.01 |
|
|
|
Total Volume and Open Interest |
83,086 |
511,181 |
+5,257 |
Gold(CMX) |
Oct09 |
091019 |
1053.6 |
1061.2 |
1049.2 |
1057.3 |
+6.6 |
76 |
225 |
-16 |
Dec09 |
091019 |
1053.5 |
1065.8 |
1048.6 |
1058.1 |
+6.6 |
121,668 |
371,405 |
+2,380 |
Feb10 |
091019 |
1053.7 |
1066.8 |
1049.9 |
1059.3 |
+6.6 |
602 |
38,038 |
-59 |
Apr10 |
091019 |
1056.2 |
1068.0 |
1051.2 |
1060.3 |
+6.5 |
440 |
27,114 |
+55 |
Jun10 |
091019 |
1055.6 |
1069.0 |
1053.2 |
1061.5 |
+6.5 |
146 |
13,214 |
+90 |
Aug10 |
091019 |
1056.0 |
1070.0 |
1056.0 |
1063.0 |
+6.5 |
21 |
8,264 |
+5 |
Oct10 |
091019 |
1065.0 |
1065.0 |
1065.0 |
1065.0 |
+6.4 |
0 |
4,534 |
+0 |
Dec10 |
091019 |
1063.7 |
1074.7 |
1058.8 |
1067.4 |
+6.4 |
2,109 |
15,473 |
+828 |
Feb11 |
091019 |
1074.2 |
1074.2 |
1070.4 |
1070.4 |
+6.4 |
0 |
2,244 |
+0 |
Apr11 |
091019 |
1073.6 |
1073.6 |
1073.6 |
1073.6 |
+6.4 |
0 |
1,359 |
+0 |
Jun11 |
091019 |
1077.2 |
1077.2 |
1077.2 |
1077.2 |
+6.4 |
101 |
9,135 |
-99 |
Aug11 |
091019 |
1081.2 |
1081.2 |
1081.2 |
1081.2 |
+6.4 |
0 |
250 |
+0 |
Total Volume and Open Interest |
125,365 |
514,718 |
+3,327 |
Silver(CMX) |
Dec09 |
091019 |
1748.5 |
1787.5 |
1727.0 |
1762.5 |
+20.5 |
27,819 |
97,713 |
-216 |
Mar10 |
091019 |
1754.5 |
1790.5 |
1732.5 |
1765.7 |
+20.5 |
1,856 |
17,165 |
+355 |
May10 |
091019 |
1738.5 |
1778.5 |
1738.5 |
1767.5 |
+20.5 |
79 |
3,933 |
+46 |
Jul10 |
091019 |
1752.0 |
1769.3 |
1751.5 |
1769.3 |
+20.5 |
40 |
3,618 |
+10 |
Sep10 |
091019 |
1771.3 |
1771.3 |
1771.3 |
1771.3 |
+20.5 |
16 |
2,435 |
+16 |
Dec10 |
091019 |
1762.0 |
1775.0 |
1755.0 |
1774.3 |
+20.2 |
872 |
3,402 |
-621 |
Mar11 |
091019 |
1779.2 |
1779.2 |
1779.2 |
1779.2 |
+20.2 |
0 |
37 |
+0 |
Total Volume and Open Interest |
30,807 |
136,387 |
-311 |
Platinum(NYMEX) |
Oct09 |
091019 |
1344.2 |
1358.1 |
1337.2 |
1358.1 |
+16.4 |
26 |
64 |
-7 |
Jan10 |
091019 |
1348.5 |
1366.5 |
1341.3 |
1364.2 |
+15.7 |
2,092 |
31,925 |
+306 |
Apr10 |
091019 |
1351.0 |
1369.3 |
1351.0 |
1369.3 |
+15.7 |
31 |
514 |
+29 |
Total Volume and Open Interest |
2,149 |
32,503 |
+328 |
Palladium(NYMEX) |
Dec09 |
091019 |
331.00 |
336.60 |
328.20 |
334.40 |
+3.75 |
782 |
21,170 |
+208 |
Mar10 |
091019 |
331.95 |
337.60 |
331.95 |
335.20 |
+3.80 |
63 |
911 |
+44 |
Jun10 |
091019 |
336.70 |
336.70 |
336.70 |
336.70 |
+3.80 |
0 |
7 |
+0 |
Total Volume and Open Interest |
845 |
22,088 |
+252 |
Copper(CMX) |
Dec09 |
091019 |
284.55 |
296.90 |
280.55 |
296.65 |
+12.10 |
16,610 |
86,495 |
-679 |
Mar10 |
091019 |
283.10 |
298.20 |
283.10 |
298.00 |
+11.90 |
2,841 |
19,223 |
+299 |
May10 |
091019 |
288.50 |
298.50 |
288.50 |
298.50 |
+11.85 |
301 |
3,762 |
+205 |
Jul10 |
091019 |
283.00 |
298.60 |
283.00 |
298.60 |
+11.85 |
11 |
2,618 |
-9 |
Sep10 |
091019 |
294.00 |
298.30 |
294.00 |
298.30 |
+11.85 |
0 |
1,529 |
+0 |
Total Volume and Open Interest |
21,353 |
123,341 |
-323 |
DJIA Index(CBOT) |
Dec09 |
091019 |
9889 |
10062 |
9878 |
10011 |
+87 |
651 |
13,450 |
+795 |
Mar10 |
091019 |
9953 |
9953 |
9866 |
9953 |
+87 |
8 |
888 |
+1 |
Jun10 |
091019 |
9895 |
9895 |
9808 |
9895 |
+87 |
|
|
|
Sep10 |
091019 |
9841 |
9841 |
9754 |
9841 |
+87 |
|
|
|
Total Volume and Open Interest |
659 |
14,338 |
+796 |
E-mini DJIA Index(CBOT) |
Dec09 |
091019 |
9912 |
10064 |
9874 |
10011 |
+87 |
150,071 |
59,590 |
-2,367 |
Mar10 |
091019 |
9824 |
9992 |
9820 |
9953 |
+87 |
69 |
309 |
+11 |
Jun10 |
091019 |
9895 |
9895 |
9895 |
9895 |
+87 |
0 |
9 |
+0 |
Sep10 |
091019 |
9841 |
9841 |
9841 |
9841 |
+87 |
|
|
|
Total Volume and Open Interest |
150,140 |
59,908 |
-2,356 |
S & P 500(CME) |
Dec09 |
091019 |
1080.10 |
1096.70 |
1076.10 |
1091.10 |
+9.10 |
19,940 |
381,851 |
+1,422 |
Mar10 |
091019 |
1081.00 |
1091.80 |
1080.50 |
1086.40 |
+9.10 |
1 |
4,329 |
-37 |
Jun10 |
091019 |
1082.30 |
1087.70 |
1076.20 |
1082.30 |
+9.10 |
0 |
180 |
+0 |
Sep10 |
091019 |
1079.30 |
1084.70 |
1073.20 |
1079.30 |
+9.10 |
|
|
|
Total Volume and Open Interest |
19,941 |
386,365 |
+1,385 |
S & P 500 E-Mini(Globex) |
Dec09 |
091019 |
1080.25 |
1096.75 |
1076.25 |
1091.00 |
+9.00 |
2,017,636 |
2,362,701 |
+6,695 |
Mar10 |
091019 |
1075.25 |
1092.00 |
1072.00 |
1086.50 |
+9.25 |
2,332 |
11,278 |
+726 |
Total Volume and Open Interest |
2,019,970 |
2,374,000 |
+7,421 |
NASDAQ 100(CME) |
Dec09 |
091019 |
1729.00 |
1757.00 |
1723.80 |
1750.30 |
+18.80 |
3,311 |
20,250 |
+295 |
Mar10 |
091019 |
1748.30 |
1748.50 |
1748.30 |
1748.30 |
+18.80 |
3 |
7 |
+2 |
Jun10 |
091019 |
1747.30 |
1747.50 |
1747.30 |
1747.30 |
+18.80 |
|
|
|
Total Volume and Open Interest |
3,314 |
20,257 |
+297 |
NASDAQ 100 E-Mini(Globex) |
Dec09 |
091019 |
1730.00 |
1756.50 |
1723.30 |
1750.30 |
+18.80 |
333,540 |
321,582 |
-3,990 |
Mar10 |
091019 |
1722.30 |
1754.00 |
1721.80 |
1748.30 |
+18.80 |
1,007 |
1,162 |
+774 |
Total Volume and Open Interest |
334,547 |
322,745 |
-3,216 |
S & P Midcap 400(CME) |
Dec09 |
091019 |
708.00 |
716.00 |
701.30 |
710.60 |
+6.20 |
37 |
2,450 |
-17 |
Mar10 |
091019 |
708.50 |
709.30 |
708.50 |
708.50 |
+6.20 |
|
|
|
Jun10 |
091019 |
706.50 |
707.30 |
706.50 |
706.50 |
+6.20 |
|
|
|
Total Volume and Open Interest |
37 |
2,450 |
-17 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec09 |
091019 |
10305 |
10365 |
10265 |
10310 |
+95 |
8,543 |
30,699 |
-168 |
Mar10 |
091019 |
10335 |
10365 |
10335 |
10335 |
+95 |
|
|
|
Total Volume and Open Interest |
8,543 |
30,699 |
-168 |
Nikkei 225(SGX) |
Dec09 |
091019 |
10295 |
10300 |
10130 |
10240 |
-40 |
86,185 |
169,227 |
+5,066 |
Mar10 |
091019 |
10260 |
10260 |
10260 |
10260 |
-55 |
13 |
840 |
+0 |
Jun10 |
091019 |
10280 |
10280 |
10280 |
10280 |
-35 |
20 |
321 |
-20 |
Total Volume and Open Interest |
86,684 |
172,402 |
+5,106 |
CAC 40(EURONEXT) |
Nov09 |
091019 |
3823.0 |
3880.0 |
3820.5 |
3878.5 |
+65.0 |
126,730 |
398,691 |
+36,378 |
Dec09 |
091019 |
3818.5 |
3871.5 |
3817.5 |
3870.5 |
+64.0 |
1,651 |
51,265 |
-1,469 |
Jan10 |
091019 |
3870.5 |
3870.5 |
3870.5 |
3870.5 |
|
|
|
|
Hang Seng Index(HKFE) |
Oct09 |
091019 |
21748 |
22289 |
21734 |
22139 |
+136 |
54,705 |
87,123 |
+555 |
Nov09 |
091019 |
21700 |
22222 |
21688 |
22074 |
+129 |
612 |
1,328 |
+136 |
Dec09 |
091019 |
21694 |
22217 |
21694 |
22067 |
+127 |
327 |
5,051 |
+54 |
Total Volume and Open Interest |
55,666 |
93,786 |
+745 |
DAX(EUREX) |
Dec09 |
091019 |
5769.5 |
5861.0 |
5762.0 |
5855.0 |
+93.0 |
179,912 |
172,341 |
+2,059 |
Mar10 |
091019 |
5779.5 |
5861.0 |
5767.0 |
5859.5 |
+93.0 |
898 |
10,474 |
+537 |
Jun10 |
091019 |
5822.5 |
5869.5 |
5819.5 |
5868.5 |
+92.5 |
50 |
1,061 |
-2 |
Total Volume and Open Interest |
180,860 |
183,876 |
+2,594 |
FT-SE 100(EURONEXT) |
Dec09 |
091019 |
5182.50 |
5255.50 |
5182.00 |
5249.00 |
+72.00 |
130,232 |
607,872 |
-8,735 |
Mar10 |
091019 |
5168.00 |
5201.00 |
5166.00 |
5201.00 |
+72.00 |
111 |
4,941 |
+10 |
Jun10 |
091019 |
5158.00 |
5158.00 |
5158.00 |
5158.00 |
+72.00 |
41 |
541 |
-20 |
Total Volume and Open Interest |
130,384 |
613,354 |
-8,745 |
SPI 200(SFE) |
Dec09 |
091019 |
4846.0 |
4865.0 |
4772.0 |
4809.0 |
-41.0 |
25,642 |
204,770 |
+1,970 |
Mar10 |
091019 |
4836.0 |
4836.0 |
4802.0 |
4806.0 |
-41.0 |
170 |
4,661 |
+4 |
Jun10 |
091019 |
4826.0 |
4826.0 |
4826.0 |
4826.0 |
-41.0 |
42 |
1,415 |
+3 |
Total Volume and Open Interest |
25,854 |
211,613 |
+2,000 |
GSCI(CME) |
Nov09 |
091019 |
509.75 |
515.50 |
508.00 |
515.50 |
+5.10 |
1,011 |
19,255 |
+527 |
Dec09 |
091019 |
521.00 |
521.00 |
515.00 |
521.00 |
+5.00 |
|
|
|
Jan10 |
091019 |
524.00 |
524.00 |
518.00 |
524.00 |
+5.50 |
|
|
|
Total Volume and Open Interest |
1,011 |
19,255 |
+527 |
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. |
|
|