|
MRCI's End of Day Prices |
Daily Futures Price Listing Tue October 20, 2009 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov09 |
091020 |
996.25 |
1004.75 |
979.75 |
982.50 |
-13.75 |
78,976 |
161,040 |
-1,111 |
Jan10 |
091020 |
1000.00 |
1008.75 |
983.50 |
985.25 |
-15.25 |
32,119 |
162,242 |
+3,392 |
Mar10 |
091020 |
1003.00 |
1009.50 |
984.00 |
986.25 |
-16.75 |
8,445 |
49,808 |
+330 |
May10 |
091020 |
998.00 |
1005.00 |
980.25 |
981.00 |
-17.00 |
4,700 |
28,056 |
+184 |
Jul10 |
091020 |
997.50 |
1003.50 |
980.25 |
980.50 |
-16.50 |
7,730 |
36,466 |
+1,240 |
Aug10 |
091020 |
986.25 |
995.00 |
978.25 |
978.25 |
-16.75 |
407 |
1,000 |
+105 |
Sep10 |
091020 |
990.00 |
990.00 |
974.00 |
974.00 |
-16.00 |
113 |
239 |
+28 |
Nov10 |
091020 |
990.00 |
993.75 |
974.00 |
975.00 |
-15.75 |
4,382 |
43,047 |
+426 |
Jan11 |
091020 |
990.00 |
996.00 |
980.50 |
980.50 |
-15.50 |
15 |
264 |
+9 |
Mar11 |
091020 |
987.75 |
998.00 |
982.50 |
982.50 |
-15.50 |
0 |
73 |
+0 |
May11 |
091020 |
995.00 |
998.00 |
985.00 |
985.00 |
-13.00 |
0 |
8 |
+0 |
Jul11 |
091020 |
986.00 |
999.00 |
986.00 |
986.00 |
-13.00 |
2 |
19 |
-1 |
Aug11 |
091020 |
985.00 |
998.00 |
985.00 |
985.00 |
-13.00 |
|
|
|
Sep11 |
091020 |
978.00 |
992.00 |
978.00 |
978.00 |
-14.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
136,920 |
483,492 |
+4,603 |
Soybean Meal(CBOT) |
Dec09 |
091020 |
298.60 |
301.30 |
292.00 |
292.50 |
-5.80 |
26,954 |
77,216 |
-1,075 |
Jan10 |
091020 |
295.00 |
297.00 |
287.20 |
287.20 |
-7.40 |
4,007 |
17,169 |
-66 |
Mar10 |
091020 |
292.00 |
292.00 |
284.30 |
284.30 |
-7.80 |
3,326 |
15,208 |
+556 |
May10 |
091020 |
290.70 |
290.70 |
281.20 |
281.20 |
-7.50 |
2,291 |
13,530 |
-874 |
Jul10 |
091020 |
290.70 |
290.90 |
280.80 |
280.80 |
-7.30 |
1,361 |
13,226 |
-160 |
Aug10 |
091020 |
286.20 |
287.60 |
280.40 |
280.40 |
-7.20 |
264 |
3,192 |
+57 |
Sep10 |
091020 |
286.00 |
286.60 |
279.50 |
279.50 |
-7.10 |
73 |
2,856 |
+3 |
Oct10 |
091020 |
284.10 |
284.70 |
278.30 |
278.30 |
-6.40 |
21 |
2,271 |
+0 |
Dec10 |
091020 |
283.80 |
285.50 |
278.80 |
278.80 |
-6.40 |
1,496 |
7,338 |
+24 |
Jan11 |
091020 |
279.30 |
285.70 |
279.30 |
279.30 |
-6.40 |
0 |
400 |
+0 |
Total Volume and Open Interest |
39,794 |
152,628 |
-1,536 |
Soybean Oil(CBOT) |
Dec09 |
091020 |
37.63 |
37.94 |
37.11 |
37.47 |
-0.12 |
34,690 |
109,984 |
-148 |
Jan10 |
091020 |
38.03 |
38.24 |
37.57 |
37.91 |
-0.12 |
8,270 |
69,434 |
+650 |
Mar10 |
091020 |
38.34 |
38.34 |
37.90 |
38.24 |
-0.12 |
3,532 |
24,700 |
+556 |
May10 |
091020 |
38.59 |
38.64 |
38.12 |
38.49 |
-0.12 |
1,467 |
10,798 |
+305 |
Jul10 |
091020 |
39.11 |
39.11 |
38.35 |
38.74 |
-0.11 |
1,225 |
12,105 |
+334 |
Aug10 |
091020 |
38.59 |
38.86 |
38.50 |
38.86 |
-0.09 |
124 |
1,098 |
+45 |
Sep10 |
091020 |
38.84 |
38.97 |
38.80 |
38.97 |
-0.08 |
14 |
949 |
+2 |
Oct10 |
091020 |
39.01 |
39.07 |
38.95 |
39.07 |
-0.08 |
21 |
576 |
+1 |
Dec10 |
091020 |
39.22 |
39.28 |
38.88 |
39.27 |
-0.07 |
685 |
9,583 |
-133 |
Jan11 |
091020 |
39.37 |
39.44 |
39.37 |
39.37 |
-0.07 |
0 |
7 |
+0 |
Total Volume and Open Interest |
50,028 |
239,239 |
+1,612 |
Canola(WCE) |
Nov09 |
091020 |
395.0 |
398.6 |
391.0 |
396.5 |
+2.5 |
6,482 |
36,647 |
-1,542 |
Jan10 |
091020 |
399.9 |
405.0 |
396.6 |
403.0 |
+4.2 |
5,500 |
62,001 |
+1,440 |
Mar10 |
091020 |
405.9 |
410.2 |
402.3 |
408.4 |
+3.9 |
965 |
5,716 |
-191 |
May10 |
091020 |
408.3 |
413.2 |
406.1 |
411.4 |
+3.9 |
64 |
1,474 |
+61 |
Jul10 |
091020 |
413.2 |
416.7 |
410.0 |
416.7 |
+5.1 |
8 |
1,197 |
+8 |
Total Volume and Open Interest |
13,034 |
107,277 |
-209 |
Corn(CBOT) |
Dec09 |
091020 |
386.00 |
389.50 |
379.25 |
384.50 |
-1.75 |
108,197 |
529,453 |
+6,379 |
Mar10 |
091020 |
397.50 |
401.25 |
391.50 |
396.75 |
-1.25 |
23,167 |
184,201 |
+5,091 |
May10 |
091020 |
407.00 |
409.50 |
400.50 |
405.50 |
-1.50 |
3,604 |
40,675 |
+412 |
Jul10 |
091020 |
414.00 |
417.00 |
408.00 |
413.00 |
-1.50 |
7,184 |
61,344 |
+836 |
Sep10 |
091020 |
420.00 |
420.25 |
413.75 |
417.75 |
-2.00 |
1,634 |
16,379 |
+427 |
Dec10 |
091020 |
424.00 |
425.75 |
418.50 |
423.50 |
-1.50 |
10,165 |
97,237 |
+1,408 |
Mar11 |
091020 |
433.50 |
435.00 |
428.00 |
433.00 |
-1.00 |
316 |
4,542 |
+186 |
May11 |
091020 |
436.00 |
441.00 |
433.50 |
439.00 |
-1.00 |
6 |
556 |
+4 |
Jul11 |
091020 |
443.50 |
447.00 |
442.00 |
445.50 |
-1.00 |
129 |
1,835 |
+124 |
Sep11 |
091020 |
434.50 |
437.50 |
434.50 |
434.50 |
-3.00 |
0 |
281 |
+0 |
Total Volume and Open Interest |
154,691 |
943,864 |
+14,929 |
Wheat(CBOT) |
Dec09 |
091020 |
517.75 |
527.00 |
508.00 |
517.50 |
-0.25 |
41,029 |
192,304 |
+43 |
Mar10 |
091020 |
536.50 |
545.00 |
526.75 |
535.50 |
-1.00 |
5,292 |
57,008 |
+1,378 |
May10 |
091020 |
549.00 |
554.00 |
539.75 |
547.50 |
-0.50 |
3,745 |
8,815 |
+349 |
Jul10 |
091020 |
558.50 |
567.00 |
550.00 |
558.00 |
-0.75 |
5,836 |
45,669 |
-1,196 |
Sep10 |
091020 |
578.50 |
578.50 |
566.00 |
568.50 |
-4.25 |
71 |
1,497 |
+22 |
Dec10 |
091020 |
598.00 |
603.25 |
586.00 |
594.00 |
-2.25 |
775 |
23,620 |
+119 |
Total Volume and Open Interest |
57,016 |
331,218 |
+944 |
Wheat(KCBT) |
Dec09 |
091020 |
528.00 |
535.75 |
518.00 |
525.75 |
-3.00 |
9,968 |
54,537 |
-171 |
Mar10 |
091020 |
544.00 |
550.50 |
533.75 |
541.00 |
-3.25 |
2,086 |
25,813 |
+274 |
May10 |
091020 |
558.00 |
562.00 |
545.25 |
552.50 |
-3.25 |
393 |
5,187 |
+47 |
Jul10 |
091020 |
567.00 |
573.25 |
556.50 |
564.00 |
-3.00 |
1,639 |
20,921 |
+235 |
Sep10 |
091020 |
580.00 |
583.50 |
569.75 |
575.75 |
-2.75 |
45 |
1,306 |
-1 |
Dec10 |
091020 |
600.00 |
602.25 |
586.50 |
593.50 |
-2.50 |
659 |
17,686 |
+96 |
Total Volume and Open Interest |
14,794 |
125,841 |
+484 |
Wheat(MGE) |
Dec09 |
091020 |
540.50 |
549.50 |
529.25 |
535.25 |
-6.25 |
2,058 |
17,891 |
+157 |
Mar10 |
091020 |
559.25 |
561.00 |
546.00 |
551.25 |
-6.25 |
339 |
9,523 |
+39 |
May10 |
091020 |
568.25 |
572.75 |
558.75 |
563.25 |
-5.75 |
68 |
3,557 |
-20 |
Jul10 |
091020 |
584.25 |
585.75 |
569.50 |
574.00 |
-5.50 |
384 |
7,451 |
-144 |
Sep10 |
091020 |
587.75 |
594.50 |
580.75 |
585.75 |
-5.50 |
88 |
2,009 |
-20 |
Total Volume and Open Interest |
3,032 |
43,718 |
-25 |
Oats(CBOT) |
Dec09 |
091020 |
258.50 |
262.00 |
255.50 |
259.00 |
unch |
476 |
8,549 |
+96 |
Mar10 |
091020 |
273.00 |
274.50 |
269.50 |
271.75 |
unch |
64 |
5,197 |
+26 |
May10 |
091020 |
279.50 |
279.50 |
279.50 |
279.50 |
unch |
0 |
33 |
+0 |
Jul10 |
091020 |
287.50 |
287.50 |
287.50 |
287.50 |
unch |
0 |
5 |
+0 |
Total Volume and Open Interest |
540 |
13,824 |
+122 |
Rough Rice(CBOT) |
Nov09 |
091020 |
13.86 |
13.87 |
13.37 |
13.56 |
-0.31 |
611 |
4,574 |
-219 |
Jan10 |
091020 |
13.98 |
14.11 |
13.61 |
13.81 |
-0.30 |
549 |
4,657 |
+207 |
Mar10 |
091020 |
14.14 |
14.33 |
13.95 |
14.02 |
-0.31 |
22 |
1,872 |
+3 |
May10 |
091020 |
14.50 |
14.57 |
14.27 |
14.27 |
-0.30 |
3 |
370 |
+0 |
Total Volume and Open Interest |
1,192 |
12,473 |
-6 |
Live Cattle(CME) |
Oct09 |
091020 |
84.500 |
85.750 |
83.285 |
84.900 |
+0.200 |
2,372 |
6,078 |
-572 |
Dec09 |
091020 |
86.250 |
87.050 |
85.750 |
86.150 |
-0.300 |
15,716 |
126,162 |
-217 |
Feb10 |
091020 |
86.700 |
87.230 |
85.950 |
86.500 |
-0.350 |
5,389 |
61,819 |
+1,698 |
Apr10 |
091020 |
88.900 |
89.150 |
88.230 |
88.580 |
-0.370 |
3,596 |
42,431 |
+298 |
Jun10 |
091020 |
85.500 |
86.150 |
85.230 |
85.580 |
-0.400 |
1,627 |
16,943 |
+562 |
Aug10 |
091020 |
86.100 |
86.135 |
85.330 |
85.950 |
-0.250 |
280 |
3,853 |
+117 |
Total Volume and Open Interest |
29,143 |
261,472 |
+1,918 |
Feeder Cattle(CME) |
Oct09 |
091020 |
94.480 |
94.650 |
93.980 |
94.250 |
-0.550 |
576 |
2,029 |
-228 |
Nov09 |
091020 |
95.350 |
95.700 |
94.480 |
95.200 |
-0.335 |
1,765 |
8,828 |
-567 |
Jan10 |
091020 |
95.800 |
96.000 |
94.785 |
95.650 |
-0.385 |
1,400 |
10,187 |
+348 |
Mar10 |
091020 |
96.680 |
96.700 |
95.500 |
96.300 |
-0.400 |
324 |
3,041 |
+48 |
Apr10 |
091020 |
96.850 |
97.400 |
96.750 |
97.400 |
-0.385 |
54 |
640 |
+3 |
May10 |
091020 |
98.400 |
98.480 |
97.700 |
98.200 |
-0.550 |
47 |
1,229 |
+9 |
Aug10 |
091020 |
98.600 |
99.250 |
98.600 |
99.250 |
-0.550 |
9 |
300 |
+4 |
Total Volume and Open Interest |
4,177 |
26,256 |
-381 |
Lean Hogs(CME) |
Dec09 |
091020 |
54.150 |
54.950 |
52.100 |
52.880 |
-1.170 |
10,147 |
72,736 |
+486 |
Feb10 |
091020 |
60.880 |
61.400 |
58.830 |
59.750 |
-1.080 |
3,296 |
34,080 |
+248 |
Apr10 |
091020 |
65.400 |
66.050 |
64.035 |
64.700 |
-0.700 |
1,317 |
20,994 |
+189 |
May10 |
091020 |
70.950 |
70.950 |
69.350 |
70.300 |
-0.630 |
64 |
1,197 |
+27 |
Jun10 |
091020 |
74.080 |
74.300 |
72.330 |
73.225 |
-0.855 |
628 |
13,094 |
+164 |
Jul10 |
091020 |
73.600 |
73.800 |
72.300 |
72.650 |
-0.950 |
336 |
3,876 |
+88 |
Aug10 |
091020 |
73.000 |
73.000 |
71.725 |
72.475 |
-0.325 |
58 |
2,912 |
+12 |
Oct10 |
091020 |
65.700 |
65.850 |
65.200 |
65.700 |
-0.085 |
171 |
1,545 |
+45 |
Total Volume and Open Interest |
16,020 |
151,647 |
+1,259 |
Class III Milk(CME) |
Oct09 |
091020 |
12.70 |
12.77 |
12.70 |
12.76 |
+0.03 |
54 |
3,649 |
-15 |
Nov09 |
091020 |
13.53 |
13.97 |
13.49 |
13.88 |
+0.36 |
362 |
3,962 |
-60 |
Dec09 |
091020 |
14.10 |
14.77 |
14.06 |
14.65 |
+0.59 |
205 |
4,644 |
+65 |
Jan10 |
091020 |
14.20 |
14.76 |
14.16 |
14.70 |
+0.54 |
205 |
2,323 |
+104 |
Feb10 |
091020 |
14.47 |
14.78 |
14.36 |
14.75 |
+0.36 |
97 |
1,531 |
+11 |
Total Volume and Open Interest |
1,114 |
24,010 |
+207 |
Cocoa(ICE) |
Dec09 |
091020 |
3297 |
3345 |
3297 |
3333 |
+28 |
7,642 |
53,736 |
-379 |
Mar10 |
091020 |
3349 |
3373 |
3339 |
3361 |
+29 |
1,647 |
39,301 |
+1,878 |
May10 |
091020 |
3361 |
3382 |
3351 |
3371 |
+26 |
529 |
14,928 |
+217 |
Jul10 |
091020 |
3376 |
3376 |
3373 |
3373 |
+26 |
527 |
5,351 |
+106 |
Sep10 |
091020 |
3370 |
3378 |
3366 |
3369 |
+24 |
205 |
3,793 |
-154 |
Dec10 |
091020 |
3370 |
3370 |
3370 |
3370 |
+26 |
78 |
3,227 |
-51 |
Mar11 |
091020 |
3361 |
3361 |
3361 |
3361 |
+25 |
131 |
6,882 |
+118 |
Total Volume and Open Interest |
12,081 |
133,674 |
+3,049 |
Coffee "C"(ICE) |
Dec09 |
091020 |
144.00 |
144.00 |
140.00 |
141.80 |
-2.45 |
11,108 |
72,275 |
+1,535 |
Mar10 |
091020 |
146.10 |
146.40 |
142.65 |
144.45 |
-2.45 |
2,948 |
25,985 |
+456 |
May10 |
091020 |
148.00 |
148.00 |
144.45 |
146.15 |
-2.40 |
581 |
10,885 |
+24 |
Jul10 |
091020 |
148.25 |
148.50 |
146.05 |
147.65 |
-2.40 |
307 |
3,775 |
+79 |
Sep10 |
091020 |
149.65 |
150.05 |
147.70 |
149.10 |
-2.40 |
181 |
3,959 |
+55 |
Dec10 |
091020 |
152.35 |
152.55 |
149.90 |
151.45 |
-2.40 |
243 |
2,810 |
+171 |
Total Volume and Open Interest |
15,459 |
120,705 |
+2,358 |
Orange Juice(ICE) |
Nov09 |
091020 |
116.20 |
116.75 |
115.30 |
116.50 |
+0.85 |
1,927 |
9,454 |
-1,543 |
Jan10 |
091020 |
119.55 |
120.25 |
118.60 |
119.95 |
+1.00 |
1,831 |
12,088 |
+1,078 |
Mar10 |
091020 |
123.10 |
123.25 |
122.70 |
123.15 |
+1.15 |
34 |
4,969 |
-11 |
May10 |
091020 |
126.00 |
126.00 |
125.85 |
125.95 |
+1.20 |
4 |
2,356 |
-2 |
Jul10 |
091020 |
128.95 |
128.95 |
128.95 |
128.95 |
+1.15 |
0 |
433 |
+0 |
Sep10 |
091020 |
131.60 |
131.60 |
131.60 |
131.60 |
+1.10 |
0 |
332 |
+0 |
Total Volume and Open Interest |
3,796 |
29,815 |
-477 |
Sugar #11(ICE) |
Mar10 |
091020 |
24.18 |
24.39 |
23.28 |
23.59 |
-0.58 |
42,315 |
368,400 |
-321 |
May10 |
091020 |
23.01 |
23.01 |
22.16 |
22.47 |
-0.47 |
19,598 |
93,779 |
+2,199 |
Jul10 |
091020 |
21.40 |
21.47 |
20.70 |
21.03 |
-0.37 |
13,315 |
122,066 |
+687 |
Oct10 |
091020 |
20.55 |
20.55 |
19.80 |
20.13 |
-0.38 |
5,233 |
85,436 |
+2,303 |
Mar11 |
091020 |
20.25 |
20.25 |
19.33 |
19.62 |
-0.37 |
1,937 |
48,142 |
+568 |
Total Volume and Open Interest |
83,295 |
774,201 |
+5,051 |
London Cocoa(LCE) |
Dec09 |
091020 |
2126 |
2149 |
2125 |
2143 |
+17 |
4,330 |
56,993 |
+84 |
Mar10 |
091020 |
2155 |
2177 |
2153 |
2171 |
+18 |
2,715 |
36,331 |
+285 |
May10 |
091020 |
2176 |
2196 |
2176 |
2195 |
+19 |
1,049 |
44,697 |
+334 |
Jul10 |
091020 |
2118 |
2137 |
2118 |
2129 |
+11 |
143 |
11,885 |
+46 |
Sep10 |
091020 |
2112 |
2125 |
2112 |
2116 |
+8 |
0 |
4,580 |
+0 |
Dec10 |
091020 |
2115 |
2115 |
2105 |
2106 |
+11 |
37 |
1,338 |
+0 |
Mar11 |
091020 |
2086 |
2096 |
2086 |
2096 |
+13 |
0 |
6,443 |
+0 |
Total Volume and Open Interest |
8,822 |
152,651 |
-515 |
London Sugar(LCE) |
Dec09 |
091020 |
603.50 |
603.50 |
586.50 |
591.20 |
-12.00 |
2,135 |
19,484 |
-217 |
Mar10 |
091020 |
619.30 |
619.30 |
600.00 |
606.20 |
-12.20 |
2,612 |
31,551 |
+469 |
May10 |
091020 |
601.40 |
602.30 |
583.80 |
589.10 |
-13.70 |
351 |
9,279 |
+28 |
Aug10 |
091020 |
574.40 |
574.60 |
557.60 |
563.20 |
-11.20 |
723 |
7,933 |
+358 |
Oct10 |
091020 |
541.60 |
542.60 |
527.00 |
533.30 |
-11.20 |
163 |
4,253 |
+50 |
Total Volume and Open Interest |
5,984 |
73,377 |
+688 |
Cotton(ICE) |
Dec09 |
091020 |
66.51 |
67.89 |
66.49 |
67.23 |
+0.76 |
13,905 |
115,245 |
-124 |
Mar10 |
091020 |
69.23 |
70.14 |
68.87 |
69.61 |
+0.64 |
4,439 |
39,983 |
+1,953 |
May10 |
091020 |
70.95 |
71.34 |
70.32 |
71.02 |
+0.62 |
561 |
3,387 |
+73 |
Jul10 |
091020 |
71.94 |
72.79 |
71.80 |
72.39 |
+0.47 |
2,159 |
8,370 |
+1,839 |
Oct10 |
091020 |
72.74 |
73.39 |
72.74 |
72.95 |
+0.41 |
20 |
80 |
+5 |
Dec10 |
091020 |
73.25 |
73.90 |
72.97 |
73.50 |
+0.41 |
245 |
5,015 |
+175 |
Total Volume and Open Interest |
21,361 |
172,223 |
+3,908 |
Lumber(CME) |
Nov09 |
091020 |
177.7 |
178.4 |
173.7 |
175.0 |
-3.1 |
293 |
2,410 |
-76 |
Jan10 |
091020 |
196.7 |
197.0 |
193.6 |
195.2 |
-0.9 |
365 |
6,043 |
+78 |
Mar10 |
091020 |
214.2 |
215.6 |
212.0 |
215.6 |
-0.4 |
70 |
434 |
+19 |
May10 |
091020 |
223.0 |
223.0 |
223.0 |
223.0 |
+1.0 |
1 |
42 |
-1 |
Total Volume and Open Interest |
730 |
8,945 |
+20 |
Crude Oil(NYM) |
Nov09 |
091020 |
79.61 |
80.05 |
78.05 |
79.09 |
-0.52 |
131,534 |
30,650 |
-36,619 |
Dec09 |
091020 |
79.98 |
80.40 |
78.32 |
79.12 |
-0.84 |
255,788 |
367,802 |
+12,226 |
Jan10 |
091020 |
80.33 |
80.86 |
78.91 |
79.68 |
-0.75 |
44,537 |
143,624 |
-2,507 |
Feb10 |
091020 |
80.89 |
81.35 |
79.51 |
80.26 |
-0.70 |
14,718 |
55,805 |
+320 |
Mar10 |
091020 |
81.67 |
81.69 |
80.00 |
80.74 |
-0.67 |
8,381 |
42,857 |
-265 |
Apr10 |
091020 |
81.51 |
81.87 |
80.55 |
81.16 |
-0.64 |
2,239 |
19,732 |
-1,109 |
May10 |
091020 |
82.09 |
82.54 |
81.14 |
81.56 |
-0.62 |
2,175 |
19,669 |
-1,007 |
Jun10 |
091020 |
82.34 |
82.61 |
81.32 |
81.96 |
-0.58 |
9,034 |
94,901 |
-1,231 |
Jul10 |
091020 |
82.98 |
82.98 |
81.76 |
82.27 |
-0.55 |
3,588 |
33,494 |
-289 |
Aug10 |
091020 |
83.18 |
83.18 |
81.94 |
82.53 |
-0.52 |
1,834 |
12,857 |
+667 |
Sep10 |
091020 |
83.25 |
83.25 |
82.56 |
82.81 |
-0.49 |
1,001 |
22,327 |
+142 |
Oct10 |
091020 |
82.64 |
83.12 |
82.64 |
83.12 |
-0.46 |
1,215 |
13,688 |
+35 |
Nov10 |
091020 |
83.10 |
83.47 |
83.10 |
83.47 |
-0.44 |
1,710 |
15,645 |
+565 |
Dec10 |
091020 |
84.48 |
84.89 |
83.16 |
83.82 |
-0.42 |
9,597 |
114,817 |
-245 |
Jan11 |
091020 |
84.01 |
84.01 |
84.01 |
84.01 |
-0.41 |
149 |
13,899 |
-57 |
Feb11 |
091020 |
84.18 |
84.18 |
84.18 |
84.18 |
-0.40 |
0 |
6,958 |
+21 |
Total Volume and Open Interest |
492,803 |
1,231,584 |
-29,720 |
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 |
091020 |
80.000 |
80.350 |
78.300 |
79.125 |
-0.825 |
7,336 |
4,614 |
+611 |
Jan10 |
091020 |
80.300 |
80.650 |
78.900 |
79.675 |
-0.750 |
93 |
482 |
+7 |
Feb10 |
091020 |
80.550 |
80.600 |
79.875 |
80.250 |
-0.700 |
3 |
220 |
+1 |
Mar10 |
091020 |
80.750 |
80.750 |
80.750 |
80.750 |
-0.650 |
1 |
134 |
+0 |
Apr10 |
091020 |
81.150 |
81.150 |
81.150 |
81.150 |
-0.650 |
2 |
2 |
+0 |
May10 |
091020 |
81.550 |
81.550 |
81.550 |
81.550 |
-0.625 |
0 |
3 |
+0 |
Jun10 |
091020 |
81.950 |
81.950 |
81.950 |
81.950 |
-0.600 |
2 |
10 |
+1 |
Jul10 |
091020 |
82.275 |
82.275 |
82.275 |
82.275 |
-0.550 |
0 |
7 |
+0 |
Total Volume and Open Interest |
7,437 |
5,555 |
-4,036 |
Heating Oil(NYM) |
Nov09 |
091020 |
205.25 |
205.79 |
202.86 |
204.73 |
-0.49 |
26,019 |
37,482 |
-2,976 |
Dec09 |
091020 |
208.55 |
209.09 |
205.84 |
207.70 |
-0.73 |
22,899 |
76,381 |
+1,173 |
Jan10 |
091020 |
211.66 |
212.37 |
209.14 |
210.90 |
-0.91 |
6,697 |
49,459 |
+813 |
Feb10 |
091020 |
213.49 |
214.36 |
211.52 |
213.07 |
-1.15 |
2,713 |
21,034 |
-114 |
Mar10 |
091020 |
215.49 |
216.00 |
212.81 |
214.34 |
-1.27 |
2,035 |
17,553 |
+537 |
Apr10 |
091020 |
214.02 |
214.96 |
214.02 |
214.88 |
-1.31 |
1,544 |
12,091 |
-98 |
May10 |
091020 |
216.45 |
216.50 |
215.08 |
215.63 |
-1.41 |
1,725 |
12,188 |
-516 |
Jun10 |
091020 |
217.90 |
217.90 |
214.73 |
216.58 |
-1.46 |
2,209 |
23,590 |
-68 |
Jul10 |
091020 |
217.50 |
218.33 |
217.50 |
218.33 |
-1.41 |
732 |
7,466 |
+32 |
Aug10 |
091020 |
219.95 |
220.53 |
219.95 |
220.53 |
-1.41 |
306 |
3,140 |
-1 |
Sep10 |
091020 |
222.88 |
222.88 |
222.88 |
222.88 |
-1.36 |
177 |
5,987 |
+104 |
Oct10 |
091020 |
225.13 |
225.13 |
225.13 |
225.13 |
-1.31 |
41 |
2,286 |
-6 |
Total Volume and Open Interest |
68,316 |
314,777 |
-1,308 |
Gasoline(NYMEX) |
Nov09 |
091020 |
198.58 |
199.50 |
195.96 |
198.77 |
+0.05 |
30,539 |
43,329 |
-2,164 |
Dec09 |
091020 |
200.39 |
200.96 |
197.35 |
200.00 |
-0.29 |
24,893 |
80,638 |
+5,380 |
Jan10 |
091020 |
202.20 |
203.26 |
199.75 |
202.27 |
-0.46 |
10,600 |
40,142 |
+3,429 |
Feb10 |
091020 |
204.91 |
205.49 |
201.98 |
204.48 |
-0.56 |
3,416 |
14,836 |
+1,190 |
Mar10 |
091020 |
207.15 |
207.48 |
204.46 |
206.69 |
-0.61 |
2,792 |
15,351 |
-36 |
Apr10 |
091020 |
219.36 |
219.66 |
217.42 |
218.81 |
-0.67 |
1,789 |
10,434 |
+15 |
May10 |
091020 |
218.07 |
219.36 |
218.07 |
219.36 |
-0.67 |
944 |
6,032 |
-187 |
Jun10 |
091020 |
219.00 |
219.61 |
218.24 |
219.61 |
-0.72 |
1,007 |
6,799 |
+29 |
Jul10 |
091020 |
219.59 |
219.59 |
219.59 |
219.59 |
-0.79 |
227 |
2,392 |
+22 |
Aug10 |
091020 |
219.25 |
219.34 |
218.50 |
219.34 |
-0.89 |
115 |
2,412 |
-13 |
Total Volume and Open Interest |
77,333 |
233,724 |
+8,067 |
e-miNY RBOB Gasoline(NYM) |
Nov09 |
091020 |
198.77 |
198.77 |
198.77 |
198.77 |
+0.05 |
1 |
5 |
+1 |
Dec09 |
091020 |
200.00 |
200.00 |
200.00 |
200.00 |
-0.29 |
0 |
5 |
+0 |
Jan10 |
091020 |
202.27 |
202.27 |
202.27 |
202.27 |
-0.46 |
|
|
|
Feb10 |
091020 |
204.48 |
204.48 |
204.48 |
204.48 |
-0.56 |
|
|
|
Total Volume and Open Interest |
1 |
10 |
+1 |
Natural Gas(NYM) |
Nov09 |
091020 |
4.870 |
5.195 |
4.856 |
5.161 |
+0.326 |
138,314 |
74,361 |
-12,657 |
Dec09 |
091020 |
5.757 |
5.967 |
5.757 |
5.935 |
+0.177 |
84,662 |
129,665 |
+8,505 |
Jan10 |
091020 |
6.083 |
6.259 |
6.083 |
6.223 |
+0.150 |
17,900 |
112,257 |
+1,502 |
Feb10 |
091020 |
6.160 |
6.300 |
6.152 |
6.270 |
+0.143 |
4,577 |
37,854 |
+1,103 |
Mar10 |
091020 |
6.086 |
6.215 |
6.070 |
6.192 |
+0.138 |
5,910 |
61,878 |
+1,088 |
Apr10 |
091020 |
6.060 |
6.157 |
6.040 |
6.144 |
+0.135 |
6,416 |
42,575 |
-583 |
May10 |
091020 |
6.103 |
6.192 |
6.103 |
6.177 |
+0.128 |
2,187 |
26,180 |
+461 |
Jun10 |
091020 |
6.180 |
6.251 |
6.161 |
6.235 |
+0.118 |
1,288 |
15,831 |
+184 |
Jul10 |
091020 |
6.260 |
6.328 |
6.234 |
6.314 |
+0.114 |
1,136 |
13,969 |
+318 |
Aug10 |
091020 |
6.310 |
6.397 |
6.306 |
6.384 |
+0.114 |
1,418 |
12,480 |
-359 |
Sep10 |
091020 |
6.370 |
6.458 |
6.362 |
6.438 |
+0.111 |
1,612 |
12,339 |
-16 |
Oct10 |
091020 |
6.510 |
6.607 |
6.510 |
6.591 |
+0.109 |
2,908 |
30,947 |
+71 |
Nov10 |
091020 |
6.881 |
6.959 |
6.875 |
6.941 |
+0.094 |
539 |
7,436 |
+10 |
Dec10 |
091020 |
7.200 |
7.305 |
7.200 |
7.286 |
+0.079 |
471 |
17,615 |
+0 |
Jan11 |
091020 |
7.508 |
7.525 |
7.466 |
7.506 |
+0.074 |
722 |
10,390 |
+276 |
Feb11 |
091020 |
7.483 |
7.500 |
7.443 |
7.486 |
+0.069 |
77 |
5,873 |
-25 |
Total Volume and Open Interest |
272,343 |
729,456 |
-265 |
Brent Crude Oil(ICE) |
Dec09 |
091020 |
77.72 |
78.18 |
76.45 |
77.24 |
-0.53 |
112,208 |
241,885 |
-728 |
Jan10 |
091020 |
78.42 |
78.86 |
77.20 |
77.98 |
-0.49 |
37,761 |
105,966 |
+2,224 |
Feb10 |
091020 |
79.14 |
79.54 |
77.93 |
78.66 |
-0.49 |
19,451 |
44,882 |
+2,555 |
Mar10 |
091020 |
80.06 |
80.07 |
78.72 |
79.29 |
-0.48 |
4,086 |
17,861 |
+62 |
Apr10 |
091020 |
80.67 |
80.67 |
79.35 |
79.90 |
-0.48 |
1,955 |
17,084 |
-44 |
May10 |
091020 |
81.27 |
81.27 |
79.96 |
80.50 |
-0.48 |
1,584 |
13,396 |
-444 |
Jun10 |
091020 |
81.86 |
81.86 |
80.40 |
81.07 |
-0.46 |
3,145 |
52,700 |
+403 |
Jul10 |
091020 |
81.91 |
82.00 |
81.23 |
81.59 |
-0.43 |
663 |
11,357 |
+35 |
Aug10 |
091020 |
82.34 |
82.34 |
81.68 |
82.04 |
-0.40 |
641 |
8,177 |
+156 |
Sep10 |
091020 |
82.49 |
82.49 |
82.49 |
82.49 |
-0.36 |
851 |
4,358 |
+169 |
Oct10 |
091020 |
82.20 |
82.90 |
82.19 |
82.90 |
-0.33 |
1,336 |
7,959 |
+157 |
Nov10 |
091020 |
83.22 |
83.22 |
83.22 |
83.22 |
-0.32 |
637 |
6,117 |
+46 |
Dec10 |
091020 |
84.02 |
84.02 |
82.83 |
83.53 |
-0.32 |
6,237 |
74,843 |
+997 |
Jan11 |
091020 |
83.84 |
83.84 |
83.84 |
83.84 |
-0.32 |
179 |
7,475 |
+122 |
Total Volume and Open Interest |
193,635 |
700,275 |
+3,822 |
Gas Oil(ICE) |
Nov09 |
091020 |
635.50 |
643.00 |
632.00 |
637.50 |
+4.50 |
30,013 |
89,577 |
-876 |
Dec09 |
091020 |
637.50 |
650.50 |
637.50 |
644.75 |
+4.75 |
29,117 |
122,689 |
-3,358 |
Jan10 |
091020 |
656.00 |
658.50 |
649.00 |
653.00 |
+4.75 |
8,882 |
70,424 |
+677 |
Feb10 |
091020 |
664.75 |
664.75 |
656.00 |
659.75 |
+4.75 |
2,580 |
29,600 |
+72 |
Mar10 |
091020 |
667.75 |
669.00 |
662.25 |
665.50 |
+4.75 |
1,101 |
30,841 |
-167 |
Apr10 |
091020 |
671.50 |
674.00 |
668.00 |
671.25 |
+4.50 |
714 |
16,045 |
-3 |
May10 |
091020 |
678.50 |
679.00 |
676.00 |
677.00 |
+4.50 |
916 |
15,794 |
-79 |
Jun10 |
091020 |
683.00 |
684.75 |
679.50 |
682.25 |
+4.50 |
1,991 |
45,133 |
-689 |
Jul10 |
091020 |
690.25 |
691.75 |
686.50 |
689.50 |
+4.50 |
1,098 |
13,065 |
+190 |
Aug10 |
091020 |
697.00 |
698.75 |
695.50 |
696.50 |
+4.50 |
584 |
12,676 |
+378 |
Total Volume and Open Interest |
79,785 |
569,404 |
-4,556 |
Ethanol(CBOT) |
Oct09 |
091005 |
1.890 |
1.897 |
1.890 |
1.894 |
+0.018 |
13 |
181 |
+4 |
Nov09 |
091020 |
1.899 |
1.930 |
1.899 |
1.923 |
+0.035 |
37 |
408 |
-19 |
Dec09 |
091020 |
1.860 |
1.902 |
1.860 |
1.877 |
+0.038 |
29 |
753 |
-1 |
Jan10 |
091020 |
1.800 |
1.900 |
1.800 |
1.866 |
+0.066 |
31 |
1,038 |
+19 |
Feb10 |
091020 |
1.795 |
1.825 |
1.790 |
1.822 |
+0.027 |
4 |
354 |
+3 |
Mar10 |
091020 |
1.805 |
1.831 |
1.800 |
1.823 |
+0.023 |
5 |
280 |
+2 |
Apr10 |
091020 |
1.795 |
1.820 |
1.795 |
1.820 |
+0.030 |
10 |
438 |
-5 |
May10 |
091020 |
1.810 |
1.810 |
1.808 |
1.808 |
+0.018 |
5 |
222 |
+5 |
Total Volume and Open Interest |
166 |
5,418 |
+43 |
WTI Crude Oil(ICE) |
Dec09 |
091020 |
79.81 |
80.36 |
78.31 |
79.12 |
-0.84 |
79,619 |
128,763 |
-891 |
Jan10 |
091020 |
80.30 |
80.79 |
78.90 |
79.68 |
-0.75 |
20,269 |
56,697 |
-369 |
Feb10 |
091020 |
80.85 |
81.23 |
79.51 |
80.26 |
-0.70 |
4,968 |
22,621 |
+866 |
Mar10 |
091020 |
81.51 |
81.51 |
80.07 |
80.74 |
-0.67 |
2,414 |
15,086 |
+50 |
Apr10 |
091020 |
81.85 |
81.85 |
80.67 |
81.16 |
-0.64 |
1,155 |
9,037 |
+173 |
May10 |
091020 |
81.95 |
81.97 |
81.09 |
81.56 |
-0.62 |
781 |
6,919 |
+129 |
Jun10 |
091020 |
82.34 |
82.53 |
81.36 |
81.96 |
-0.58 |
2,532 |
27,028 |
+564 |
Jul10 |
091020 |
82.13 |
82.27 |
81.91 |
82.27 |
-0.55 |
1,435 |
24,916 |
+388 |
Aug10 |
091020 |
81.90 |
82.53 |
81.90 |
82.53 |
-0.52 |
706 |
6,899 |
-31 |
Sep10 |
091020 |
82.81 |
82.81 |
82.81 |
82.81 |
-0.49 |
444 |
9,547 |
+18 |
Oct10 |
091020 |
83.12 |
83.12 |
83.12 |
83.12 |
-0.46 |
273 |
5,266 |
+10 |
Nov10 |
091020 |
83.47 |
83.47 |
83.47 |
83.47 |
-0.44 |
200 |
6,720 |
+33 |
Dec10 |
091020 |
83.77 |
84.32 |
83.18 |
83.82 |
-0.42 |
3,319 |
60,325 |
+588 |
Jan11 |
091020 |
84.01 |
84.01 |
84.01 |
84.01 |
-0.41 |
0 |
10,911 |
+0 |
Feb11 |
091020 |
84.18 |
84.18 |
84.18 |
84.18 |
-0.40 |
320 |
3,374 |
+0 |
Mar11 |
091020 |
84.34 |
84.34 |
84.34 |
84.34 |
-0.39 |
321 |
2,949 |
-1 |
Total Volume and Open Interest |
120,124 |
469,997 |
-27,642 |
US Dollar Index(ICE) |
Dec09 |
091020 |
75.400 |
75.935 |
75.265 |
75.730 |
+0.225 |
9,473 |
34,674 |
+563 |
Mar10 |
091020 |
75.600 |
76.200 |
75.600 |
76.030 |
+0.225 |
19 |
2,129 |
+4 |
Jun10 |
091020 |
76.310 |
76.310 |
76.310 |
76.310 |
+0.225 |
0 |
3 |
+0 |
Total Volume and Open Interest |
9,492 |
36,806 |
+567 |
Australian Dollar(CME) |
Dec09 |
091020 |
92.39 |
92.64 |
91.34 |
91.74 |
-0.55 |
65,083 |
114,617 |
-492 |
Mar10 |
091020 |
91.40 |
91.69 |
90.45 |
90.84 |
-0.54 |
59 |
999 |
+13 |
Jun10 |
091020 |
89.84 |
90.37 |
89.84 |
89.84 |
-0.53 |
5 |
5 |
+5 |
Total Volume and Open Interest |
65,147 |
115,636 |
-474 |
British Pound(CME) |
Dec09 |
091020 |
164.16 |
164.85 |
163.23 |
163.53 |
-0.13 |
109,031 |
100,581 |
-2,020 |
Mar10 |
091020 |
164.26 |
164.75 |
163.21 |
163.48 |
-0.13 |
38 |
234 |
+14 |
Jun10 |
091020 |
163.34 |
164.44 |
163.34 |
163.41 |
-0.14 |
0 |
116 |
+0 |
Total Volume and Open Interest |
109,069 |
100,951 |
-2,006 |
Canadian Dollar(CME) |
Dec09 |
091020 |
97.27 |
97.41 |
94.98 |
95.19 |
-2.02 |
49,986 |
110,299 |
+1,650 |
Mar10 |
091020 |
97.15 |
97.40 |
94.99 |
95.18 |
-2.01 |
69 |
1,997 |
-7 |
Jun10 |
091020 |
95.39 |
97.19 |
95.00 |
95.16 |
-2.01 |
46 |
342 |
-23 |
Sep10 |
091020 |
95.30 |
97.10 |
94.96 |
95.11 |
-1.99 |
18 |
393 |
+0 |
Total Volume and Open Interest |
50,124 |
113,154 |
+1,625 |
Japanese Yen(CME) |
Dec09 |
091020 |
110.37 |
111.05 |
109.83 |
110.30 |
+0.01 |
74,009 |
118,944 |
+1,188 |
Mar10 |
091020 |
110.82 |
111.10 |
109.94 |
110.38 |
unch |
34 |
156 |
-4 |
Jun10 |
091020 |
110.51 |
111.25 |
110.23 |
110.51 |
-0.01 |
0 |
12 |
+0 |
Total Volume and Open Interest |
74,043 |
119,133 |
+1,184 |
Swiss Franc(CME) |
Dec09 |
091020 |
98.88 |
99.23 |
98.37 |
98.76 |
+0.01 |
39,174 |
55,730 |
+2,032 |
Mar10 |
091020 |
98.83 |
99.25 |
98.47 |
98.82 |
+0.01 |
1 |
87 |
+0 |
Jun10 |
091020 |
98.92 |
99.14 |
98.79 |
98.92 |
+0.01 |
0 |
5 |
+0 |
Total Volume and Open Interest |
39,175 |
55,823 |
+2,032 |
EuroFX(CME) |
Dec09 |
091020 |
149.63 |
149.92 |
148.80 |
149.25 |
-0.17 |
189,175 |
169,140 |
+3,824 |
Mar10 |
091020 |
149.80 |
149.80 |
148.73 |
149.16 |
-0.17 |
73 |
984 |
+4 |
Jun10 |
091020 |
148.81 |
149.55 |
148.79 |
149.06 |
-0.17 |
2 |
131 |
+2 |
Total Volume and Open Interest |
189,250 |
170,262 |
+3,830 |
Mexican Peso(CME) |
Oct09 |
091019 |
763.0 |
763.0 |
760.8 |
763.0 |
+2.2 |
|
|
|
Nov09 |
091020 |
762.8 |
766.0 |
762.8 |
762.8 |
-3.2 |
|
|
|
Total Volume and Open Interest |
32,129 |
76,619 |
+8,183 |
Brazilian Real(CME) |
Nov09 |
091020 |
571.80 |
582.25 |
571.80 |
571.80 |
-10.45 |
|
|
|
Dec09 |
091020 |
566.00 |
570.00 |
563.25 |
568.00 |
-12.75 |
10 |
2,886 |
+8 |
Jan10 |
091020 |
565.20 |
575.50 |
565.20 |
565.20 |
-10.30 |
|
|
|
Feb10 |
091020 |
562.15 |
572.75 |
562.15 |
562.15 |
-10.60 |
|
|
|
Total Volume and Open Interest |
10 |
2,889 |
+8 |
30-Year T-Bonds(CBOT) |
Dec09 |
091020 |
119~280 |
121~020 |
119~230 |
120~210 |
+0~240 |
157,924 |
719,381 |
-1,889 |
Mar10 |
091020 |
119~040 |
120~140 |
119~040 |
120~020 |
+0~250 |
85 |
2,391 |
+44 |
Jun10 |
091020 |
118~280 |
118~280 |
117~290 |
118~210 |
+0~240 |
1 |
7 |
+1 |
Total Volume and Open Interest |
158,010 |
721,779 |
-1,844 |
10-Year T-Notes(CBOT) |
Dec09 |
091020 |
118~070 |
118~270 |
118~025 |
118~205 |
+0~130 |
585,808 |
1,239,922 |
+8,159 |
Mar10 |
091020 |
116~275 |
117~140 |
116~275 |
117~095 |
+0~130 |
585 |
14,743 |
+21 |
Jun10 |
091020 |
115~305 |
115~305 |
115~175 |
115~305 |
+0~130 |
|
|
|
Total Volume and Open Interest |
586,393 |
1,254,665 |
+8,180 |
5-Year T-Notes(CBOT) |
Dec09 |
091020 |
116~002 |
116~058 |
115~120 |
116~045 |
+0~040 |
302,995 |
748,088 |
-4,948 |
Mar10 |
091020 |
115~015 |
115~015 |
114~093 |
115~007 |
+0~042 |
0 |
1,263 |
+0 |
Jun10 |
091020 |
113~097 |
113~097 |
113~053 |
113~097 |
+0~044 |
|
|
|
Total Volume and Open Interest |
302,995 |
749,351 |
-4,948 |
2 Year T-Notes(CBOT) |
Dec09 |
091020 |
108~065 |
108~083 |
108~061 |
108~081 |
+0~015 |
196,908 |
962,650 |
+14,503 |
Mar10 |
091020 |
108~009 |
108~009 |
107~115 |
108~005 |
+0~018 |
136 |
14,007 |
+136 |
Jun10 |
091020 |
107~059 |
107~059 |
107~038 |
107~059 |
+0~021 |
2,650 |
5,030 |
+1,550 |
Total Volume and Open Interest |
199,694 |
981,687 |
+16,189 |
Eurodollars(CME) |
Dec09 |
091020 |
99.635 |
99.645 |
99.635 |
99.640 |
+0.005 |
150,309 |
1,005,464 |
+14,840 |
Mar10 |
091020 |
99.415 |
99.440 |
99.400 |
99.430 |
+0.020 |
186,792 |
1,020,296 |
-230 |
Jun10 |
091020 |
99.075 |
99.130 |
99.055 |
99.120 |
+0.050 |
192,054 |
883,311 |
-6,660 |
Sep10 |
091020 |
98.675 |
98.770 |
98.655 |
98.755 |
+0.080 |
184,672 |
688,406 |
-7,002 |
Dec10 |
091020 |
98.260 |
98.380 |
98.240 |
98.365 |
+0.105 |
246,861 |
845,001 |
+34,048 |
Mar11 |
091020 |
97.875 |
98.030 |
97.875 |
98.015 |
+0.120 |
158,504 |
492,243 |
-6,763 |
Jun11 |
091020 |
97.550 |
97.685 |
97.540 |
97.675 |
+0.120 |
118,021 |
498,791 |
-550 |
Sep11 |
091020 |
97.265 |
97.390 |
97.245 |
97.375 |
+0.110 |
103,852 |
352,095 |
+5,177 |
Dec11 |
091020 |
96.970 |
97.105 |
96.970 |
97.090 |
+0.100 |
46,222 |
230,648 |
+2,182 |
Mar12 |
091020 |
96.755 |
96.880 |
96.750 |
96.860 |
+0.090 |
33,243 |
166,590 |
-422 |
Jun12 |
091020 |
96.555 |
96.670 |
96.545 |
96.645 |
+0.085 |
25,231 |
142,254 |
+1,048 |
Sep12 |
091020 |
96.365 |
96.495 |
96.365 |
96.465 |
+0.080 |
26,142 |
92,375 |
-1,339 |
Dec12 |
091020 |
96.210 |
96.315 |
96.195 |
96.290 |
+0.080 |
8,842 |
53,419 |
+567 |
Mar13 |
091020 |
96.105 |
96.200 |
96.090 |
96.170 |
+0.075 |
5,002 |
53,680 |
-561 |
Jun13 |
091020 |
95.990 |
96.085 |
95.990 |
96.050 |
+0.070 |
3,883 |
39,072 |
-370 |
Sep13 |
091020 |
95.880 |
95.975 |
95.865 |
95.940 |
+0.070 |
3,702 |
48,567 |
+510 |
Dec13 |
091020 |
95.765 |
95.860 |
95.760 |
95.820 |
+0.070 |
2,137 |
27,770 |
-190 |
Mar14 |
091020 |
95.685 |
95.780 |
95.685 |
95.740 |
+0.070 |
2,160 |
26,948 |
-181 |
Total Volume and Open Interest |
1,529,733 |
6,839,256 |
-54,627 |
30 Day Federal Funds(CBOT) |
Oct09 |
091020 |
99.872 |
99.875 |
99.870 |
99.872 |
+0.002 |
4,100 |
47,980 |
+1,433 |
Nov09 |
091020 |
99.840 |
99.845 |
99.840 |
99.840 |
unch |
12,221 |
67,393 |
+1,176 |
Dec09 |
091020 |
99.820 |
99.830 |
99.820 |
99.825 |
unch |
10,687 |
62,914 |
+1,177 |
Jan10 |
091020 |
99.800 |
99.805 |
99.800 |
99.800 |
unch |
7,872 |
62,159 |
-45 |
Feb10 |
091020 |
99.750 |
99.755 |
99.745 |
99.750 |
unch |
5,862 |
65,732 |
-157 |
Mar10 |
091020 |
99.715 |
99.715 |
99.705 |
99.710 |
unch |
4,442 |
36,624 |
+665 |
Total Volume and Open Interest |
66,281 |
471,401 |
+8,480 |
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 |
091020 |
99.490 |
99.490 |
99.490 |
99.490 |
unch |
0 |
2,129 |
-1 |
Mar10 |
091020 |
99.510 |
99.510 |
99.510 |
99.510 |
-0.005 |
0 |
614 |
+0 |
Jun10 |
091020 |
99.525 |
99.525 |
99.525 |
99.525 |
-0.005 |
|
|
|
Sep10 |
091020 |
99.525 |
99.525 |
99.510 |
99.510 |
-0.005 |
|
|
|
Dec10 |
091020 |
99.450 |
99.450 |
99.450 |
99.450 |
-0.005 |
|
|
|
Mar11 |
091020 |
99.365 |
99.365 |
99.365 |
99.365 |
-0.005 |
|
|
|
Jun11 |
091020 |
99.305 |
99.305 |
99.305 |
99.305 |
-0.005 |
|
|
|
Sep11 |
091020 |
99.305 |
99.305 |
99.305 |
99.305 |
-0.005 |
|
|
|
Dec11 |
091020 |
99.110 |
99.110 |
99.110 |
99.110 |
unch |
|
|
|
Mar12 |
091020 |
99.075 |
99.075 |
99.075 |
99.075 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
2,743 |
-1 |
3-Mth Euro-Yen(SGX) |
Dec09 |
091020 |
99.49 |
99.49 |
99.49 |
99.49 |
unch |
56 |
3,652 |
+204 |
Mar10 |
091020 |
99.50 |
99.51 |
99.50 |
99.51 |
unch |
0 |
3,932 |
+80 |
Jun10 |
091020 |
99.51 |
99.53 |
99.51 |
99.53 |
unch |
0 |
1,919 |
-100 |
Sep10 |
091020 |
99.51 |
99.51 |
99.51 |
99.51 |
unch |
0 |
1,630 |
+0 |
Dec10 |
091020 |
99.45 |
99.45 |
99.45 |
99.45 |
unch |
0 |
703 |
+0 |
Mar11 |
091020 |
99.36 |
99.36 |
99.36 |
99.36 |
unch |
0 |
562 |
+0 |
Jun11 |
091020 |
99.31 |
99.31 |
99.31 |
99.31 |
unch |
0 |
52 |
+0 |
Sep11 |
091020 |
99.31 |
99.31 |
99.31 |
99.31 |
unch |
0 |
51 |
+0 |
Total Volume and Open Interest |
56 |
13,973 |
+184 |
Japanese Gov't Bonds(SGX) |
Dec09 |
091020 |
138.67 |
138.80 |
138.59 |
138.71 |
unch |
2,197 |
15,589 |
-555 |
Mar10 |
091020 |
138.48 |
138.48 |
138.48 |
138.48 |
unch |
|
|
|
Jun10 |
091020 |
138.48 |
138.48 |
138.48 |
138.48 |
unch |
|
|
|
Total Volume and Open Interest |
2,197 |
15,589 |
-555 |
Euro-Bund(EUREX) |
Dec09 |
091020 |
121.28 |
122.04 |
121.25 |
121.82 |
+0.52 |
436,369 |
946,432 |
-19,331 |
Mar10 |
091020 |
121.03 |
121.77 |
121.03 |
121.59 |
+0.55 |
76 |
8,784 |
-82 |
Jun10 |
091020 |
121.22 |
121.22 |
121.22 |
121.22 |
+0.52 |
0 |
1 |
+0 |
Total Volume and Open Interest |
436,445 |
955,217 |
-19,413 |
Euro-Bobl(EUREX) |
Dec09 |
091020 |
115.11 |
115.58 |
115.11 |
115.47 |
+0.31 |
296,728 |
676,595 |
-1,004 |
Mar10 |
091020 |
115.30 |
115.30 |
115.27 |
115.27 |
+0.33 |
3 |
1,440 |
-2 |
Jun10 |
091020 |
114.77 |
114.77 |
114.77 |
114.77 |
+0.31 |
|
|
|
Total Volume and Open Interest |
296,731 |
678,035 |
-1,006 |
3-Mth Euribor(EUREX) |
Dec09 |
091020 |
99.170 |
99.175 |
99.160 |
99.160 |
-0.005 |
81 |
11,227 |
+7 |
Mar10 |
091020 |
98.935 |
98.935 |
98.920 |
98.930 |
+0.010 |
100 |
6,602 |
+49 |
Jun10 |
091020 |
98.620 |
98.635 |
98.620 |
98.635 |
+0.035 |
162 |
5,197 |
-91 |
Total Volume and Open Interest |
516 |
26,935 |
-24 |
Long Gilt(LIFFE) |
Dec09 |
091020 |
118~21 |
119~11 |
118~18 |
119~05 |
+0~20 |
65,478 |
244,023 |
-19,482 |
Mar10 |
091020 |
117~18 |
117~18 |
117~18 |
117~18 |
+0~20 |
0 |
20 |
+0 |
Total Volume and Open Interest |
65,478 |
244,043 |
-19,482 |
3-Mth Short Sterling(LIFFE) |
Dec09 |
091020 |
99.38 |
99.39 |
99.36 |
99.37 |
unch |
32,704 |
345,650 |
+4,871 |
Mar10 |
091020 |
99.14 |
99.17 |
99.13 |
99.15 |
+0.02 |
28,435 |
369,058 |
-707 |
Jun10 |
091020 |
98.68 |
98.77 |
98.68 |
98.72 |
+0.04 |
36,363 |
342,453 |
+639 |
Sep10 |
091020 |
98.18 |
98.30 |
98.18 |
98.24 |
+0.06 |
29,738 |
296,609 |
+2,616 |
Dec10 |
091020 |
97.68 |
97.81 |
97.67 |
97.75 |
+0.07 |
40,569 |
276,732 |
-2,542 |
Mar11 |
091020 |
97.25 |
97.40 |
97.25 |
97.33 |
+0.07 |
18,480 |
218,843 |
+1,601 |
Total Volume and Open Interest |
215,881 |
2,343,261 |
+7,951 |
3-Mth Euribor(LIFFE) |
Dec09 |
091020 |
99.165 |
99.180 |
99.155 |
99.160 |
-0.005 |
112,905 |
602,163 |
+26,322 |
Mar10 |
091020 |
98.910 |
98.945 |
98.910 |
98.930 |
+0.010 |
119,357 |
585,953 |
+10,652 |
Jun10 |
091020 |
98.590 |
98.655 |
98.585 |
98.635 |
+0.035 |
132,588 |
518,031 |
-2,591 |
Total Volume and Open Interest |
756,952 |
3,095,140 |
-48,023 |
3-Mth Aus T-Bills(SFE) |
Dec09 |
091020 |
95.65 |
95.70 |
95.61 |
95.66 |
unch |
13,768 |
315,589 |
-5,555 |
Mar10 |
091020 |
94.97 |
95.01 |
94.91 |
94.97 |
-0.01 |
14,613 |
205,697 |
-1,917 |
Jun10 |
091020 |
94.57 |
94.61 |
94.52 |
94.56 |
-0.02 |
5,833 |
116,761 |
-1,192 |
Sep10 |
091020 |
94.27 |
94.31 |
94.24 |
94.28 |
-0.02 |
4,222 |
75,133 |
-67 |
Dec10 |
091020 |
94.04 |
94.08 |
94.04 |
94.06 |
-0.02 |
1,172 |
45,979 |
+343 |
Mar11 |
091020 |
93.85 |
93.90 |
93.83 |
93.88 |
-0.04 |
1,245 |
25,124 |
-236 |
Jun11 |
091020 |
93.74 |
93.77 |
93.72 |
93.74 |
-0.06 |
1,078 |
17,279 |
-549 |
Sep11 |
091020 |
93.67 |
93.69 |
93.62 |
93.65 |
-0.07 |
981 |
10,197 |
+384 |
Dec11 |
091020 |
93.54 |
93.57 |
93.54 |
93.57 |
-0.07 |
123 |
4,113 |
-20 |
Mar12 |
091020 |
93.46 |
93.50 |
93.46 |
93.50 |
-0.09 |
3 |
1,739 |
-3 |
Total Volume and Open Interest |
43,038 |
818,195 |
-8,812 |
10-Year Aus T-Bonds(SFE) |
Dec09 |
091020 |
94.34 |
94.41 |
94.29 |
94.38 |
+0.03 |
29,319 |
349,352 |
+4,673 |
Mar10 |
091020 |
94.38 |
94.38 |
94.38 |
94.38 |
+0.03 |
|
|
|
Total Volume and Open Interest |
29,319 |
349,352 |
+4,673 |
3-Year Aus T-Bonds(SFE) |
Dec09 |
091020 |
94.62 |
94.67 |
94.58 |
94.64 |
+0.01 |
71,695 |
523,407 |
+12,226 |
Mar10 |
091020 |
94.64 |
94.64 |
94.64 |
94.64 |
+0.01 |
|
|
|
Total Volume and Open Interest |
71,695 |
523,407 |
+12,226 |
Gold(CMX) |
Oct09 |
091020 |
1065.5 |
1066.2 |
1054.0 |
1057.8 |
+0.5 |
157 |
203 |
-22 |
Dec09 |
091020 |
1065.0 |
1069.0 |
1052.6 |
1058.6 |
+0.5 |
94,792 |
363,215 |
-8,190 |
Feb10 |
091020 |
1067.9 |
1069.5 |
1054.3 |
1059.8 |
+0.5 |
2,003 |
38,922 |
+884 |
Apr10 |
091020 |
1068.1 |
1070.4 |
1055.0 |
1060.7 |
+0.4 |
3,837 |
29,596 |
+2,482 |
Jun10 |
091020 |
1070.8 |
1070.8 |
1057.8 |
1061.9 |
+0.4 |
675 |
13,050 |
-164 |
Aug10 |
091020 |
1072.6 |
1072.7 |
1059.7 |
1063.3 |
+0.3 |
357 |
8,455 |
+191 |
Oct10 |
091020 |
1065.2 |
1065.2 |
1065.2 |
1065.2 |
+0.2 |
10 |
4,534 |
+0 |
Dec10 |
091020 |
1077.4 |
1077.9 |
1062.8 |
1067.4 |
unch |
569 |
15,615 |
+142 |
Feb11 |
091020 |
1070.2 |
1070.2 |
1070.2 |
1070.2 |
-0.2 |
2 |
2,246 |
+2 |
Apr11 |
091020 |
1073.2 |
1073.2 |
1073.2 |
1073.2 |
-0.4 |
0 |
1,359 |
+0 |
Jun11 |
091020 |
1076.7 |
1076.7 |
1076.7 |
1076.7 |
-0.5 |
0 |
9,135 |
+0 |
Aug11 |
091020 |
1080.6 |
1080.6 |
1080.6 |
1080.6 |
-0.6 |
0 |
250 |
+0 |
Total Volume and Open Interest |
102,591 |
509,988 |
-4,730 |
Silver(CMX) |
Dec09 |
091020 |
1786.0 |
1795.5 |
1742.0 |
1755.8 |
-6.7 |
20,767 |
98,149 |
+436 |
Mar10 |
091020 |
1787.0 |
1796.5 |
1750.0 |
1759.1 |
-6.6 |
1,682 |
16,713 |
-452 |
May10 |
091020 |
1799.5 |
1800.0 |
1748.5 |
1760.9 |
-6.6 |
5 |
3,937 |
+4 |
Jul10 |
091020 |
1786.0 |
1786.5 |
1762.6 |
1762.6 |
-6.7 |
5 |
3,618 |
+0 |
Sep10 |
091020 |
1787.5 |
1787.5 |
1764.5 |
1764.5 |
-6.8 |
0 |
2,435 |
+0 |
Dec10 |
091020 |
1800.0 |
1800.0 |
1760.0 |
1767.3 |
-7.0 |
189 |
3,433 |
+31 |
Mar11 |
091020 |
1771.6 |
1771.6 |
1771.6 |
1771.6 |
-7.6 |
0 |
37 |
+0 |
Total Volume and Open Interest |
22,762 |
136,505 |
+118 |
Platinum(NYMEX) |
Oct09 |
091020 |
1350.0 |
1350.0 |
1350.0 |
1350.0 |
-8.1 |
27 |
39 |
-25 |
Jan10 |
091020 |
1365.9 |
1383.4 |
1351.1 |
1356.3 |
-7.9 |
2,177 |
31,925 |
+0 |
Apr10 |
091020 |
1378.5 |
1387.0 |
1360.9 |
1361.3 |
-8.0 |
49 |
563 |
+49 |
Total Volume and Open Interest |
2,253 |
32,527 |
+24 |
Palladium(NYMEX) |
Dec09 |
091020 |
336.50 |
341.95 |
335.90 |
337.65 |
+3.25 |
598 |
21,152 |
-18 |
Mar10 |
091020 |
338.20 |
342.90 |
338.20 |
338.55 |
+3.35 |
100 |
998 |
+87 |
Jun10 |
091020 |
339.50 |
340.85 |
339.50 |
340.05 |
+3.35 |
0 |
7 |
+0 |
Total Volume and Open Interest |
698 |
22,157 |
+69 |
Copper(CMX) |
Dec09 |
091020 |
295.70 |
299.90 |
291.25 |
293.20 |
-3.45 |
28,661 |
92,604 |
+6,109 |
Mar10 |
091020 |
297.00 |
301.15 |
292.70 |
294.65 |
-3.35 |
4,280 |
19,818 |
+595 |
May10 |
091020 |
297.35 |
301.00 |
293.35 |
295.15 |
-3.35 |
290 |
3,962 |
+200 |
Jul10 |
091020 |
293.65 |
295.50 |
293.65 |
295.25 |
-3.35 |
5 |
2,618 |
+0 |
Sep10 |
091020 |
293.65 |
296.00 |
293.65 |
294.95 |
-3.35 |
11 |
1,540 |
+11 |
Total Volume and Open Interest |
34,975 |
129,819 |
+6,478 |
DJIA Index(CBOT) |
Dec09 |
091020 |
10010 |
10064 |
9940 |
10000 |
-11 |
1,355 |
12,773 |
-677 |
Mar10 |
091020 |
9948 |
9965 |
9882 |
9942 |
-11 |
0 |
888 |
+0 |
Jun10 |
091020 |
9881 |
9895 |
9881 |
9881 |
-14 |
|
|
|
Sep10 |
091020 |
9830 |
9841 |
9830 |
9830 |
-11 |
|
|
|
Total Volume and Open Interest |
1,355 |
13,661 |
-677 |
E-mini DJIA Index(CBOT) |
Dec09 |
091020 |
10013 |
10070 |
9936 |
10000 |
-11 |
129,499 |
60,340 |
+750 |
Mar10 |
091020 |
9982 |
10004 |
9876 |
9942 |
-11 |
75 |
318 |
+9 |
Jun10 |
091020 |
9881 |
9881 |
9881 |
9881 |
-14 |
0 |
9 |
+0 |
Sep10 |
091020 |
9830 |
9830 |
9830 |
9830 |
-11 |
|
|
|
Total Volume and Open Interest |
129,574 |
60,667 |
+759 |
S & P 500(CME) |
Dec09 |
091020 |
1091.60 |
1099.00 |
1082.30 |
1089.40 |
-1.70 |
14,963 |
384,395 |
+2,544 |
Mar10 |
091020 |
1083.80 |
1088.00 |
1079.40 |
1084.70 |
-1.70 |
6 |
4,315 |
-14 |
Jun10 |
091020 |
1080.60 |
1082.80 |
1075.30 |
1080.60 |
-1.70 |
0 |
180 |
+0 |
Sep10 |
091020 |
1077.60 |
1079.80 |
1072.30 |
1077.60 |
-1.70 |
|
|
|
Total Volume and Open Interest |
14,969 |
388,895 |
+2,530 |
S & P 500 E-Mini(Globex) |
Dec09 |
091020 |
1089.75 |
1099.00 |
1082.00 |
1089.50 |
-1.50 |
1,559,384 |
2,367,497 |
+4,796 |
Mar10 |
091020 |
1089.50 |
1093.75 |
1077.75 |
1084.75 |
-1.75 |
5,578 |
15,328 |
+4,050 |
Total Volume and Open Interest |
1,564,965 |
2,382,847 |
+8,847 |
NASDAQ 100(CME) |
Dec09 |
091020 |
1750.30 |
1772.80 |
1743.00 |
1758.30 |
+8.00 |
1,015 |
20,379 |
+129 |
Mar10 |
091020 |
1755.00 |
1757.30 |
1743.50 |
1756.30 |
+8.00 |
0 |
7 |
+0 |
Jun10 |
091020 |
1755.30 |
1756.30 |
1755.30 |
1755.30 |
+8.00 |
|
|
|
Total Volume and Open Interest |
1,015 |
20,386 |
+129 |
NASDAQ 100 E-Mini(Globex) |
Dec09 |
091020 |
1749.50 |
1773.50 |
1743.50 |
1758.30 |
+8.00 |
270,731 |
322,940 |
+1,358 |
Mar10 |
091020 |
1748.30 |
1771.00 |
1742.00 |
1756.30 |
+8.00 |
563 |
1,668 |
+506 |
Total Volume and Open Interest |
271,294 |
324,609 |
+1,864 |
S & P Midcap 400(CME) |
Dec09 |
091020 |
710.60 |
714.50 |
703.00 |
708.90 |
-1.70 |
39 |
2,474 |
+24 |
Mar10 |
091020 |
706.80 |
706.80 |
706.50 |
706.80 |
-1.70 |
|
|
|
Jun10 |
091020 |
704.80 |
704.80 |
704.50 |
704.80 |
-1.70 |
|
|
|
Total Volume and Open Interest |
39 |
2,474 |
+24 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec09 |
091020 |
10355 |
10370 |
10240 |
10335 |
+25 |
7,832 |
31,212 |
+513 |
Mar10 |
091020 |
10360 |
10360 |
10335 |
10360 |
+25 |
|
|
|
Total Volume and Open Interest |
7,832 |
31,212 |
+513 |
Nikkei 225(SGX) |
Dec09 |
091020 |
10275 |
10375 |
10255 |
10335 |
+95 |
87,899 |
168,821 |
-406 |
Mar10 |
091020 |
10355 |
10355 |
10355 |
10355 |
+95 |
0 |
840 |
+0 |
Jun10 |
091020 |
10375 |
10375 |
10375 |
10375 |
+95 |
0 |
321 |
+0 |
Total Volume and Open Interest |
87,959 |
172,093 |
-309 |
CAC 40(EURONEXT) |
Nov09 |
091020 |
3879.0 |
3901.0 |
3835.5 |
3857.5 |
-21.0 |
87,761 |
400,443 |
+1,752 |
Dec09 |
091020 |
3871.5 |
3884.0 |
3830.0 |
3850.0 |
-20.5 |
500 |
50,799 |
-466 |
Jan10 |
091020 |
3850.0 |
3850.0 |
3850.0 |
3850.0 |
-20.5 |
|
|
|
Total Volume and Open Interest |
88,261 |
452,951 |
|
Hang Seng Index(HKFE) |
Oct09 |
091020 |
22256 |
22457 |
22221 |
22335 |
+196 |
64,172 |
92,184 |
+5,061 |
Nov09 |
091020 |
22209 |
22400 |
22167 |
22291 |
+217 |
1,523 |
1,740 |
+412 |
Dec09 |
091020 |
22171 |
22380 |
22171 |
22285 |
+218 |
711 |
4,613 |
-438 |
Total Volume and Open Interest |
66,407 |
98,821 |
+5,035 |
DAX(EUREX) |
Dec09 |
091020 |
5857.5 |
5894.0 |
5785.5 |
5819.0 |
-36.0 |
122,597 |
168,672 |
-3,669 |
Mar10 |
091020 |
5868.5 |
5895.0 |
5792.5 |
5824.0 |
-35.5 |
246 |
10,500 |
+26 |
Jun10 |
091020 |
5862.5 |
5904.0 |
5801.5 |
5832.5 |
-36.0 |
18 |
1,053 |
-8 |
Total Volume and Open Interest |
122,861 |
180,225 |
-3,651 |
FT-SE 100(EURONEXT) |
Dec09 |
091020 |
5273.00 |
5273.00 |
5190.00 |
5221.50 |
-27.50 |
87,480 |
609,004 |
+1,132 |
Mar10 |
091020 |
5204.00 |
5213.00 |
5152.00 |
5174.00 |
-27.00 |
555 |
5,253 |
+312 |
Jun10 |
091020 |
5132.00 |
5132.00 |
5132.00 |
5132.00 |
-26.00 |
0 |
541 |
+0 |
Total Volume and Open Interest |
88,040 |
614,803 |
+1,449 |
SPI 200(SFE) |
Dec09 |
091020 |
4812.0 |
4879.0 |
4811.0 |
4845.0 |
+36.0 |
29,491 |
209,878 |
+5,108 |
Mar10 |
091020 |
4827.0 |
4863.0 |
4827.0 |
4840.0 |
+34.0 |
309 |
4,758 |
+97 |
Jun10 |
091020 |
4860.0 |
4860.0 |
4860.0 |
4860.0 |
+34.0 |
0 |
1,415 |
+0 |
Total Volume and Open Interest |
29,800 |
216,772 |
+5,159 |
GSCI(CME) |
Nov09 |
091020 |
517.50 |
518.00 |
510.00 |
512.50 |
-3.00 |
338 |
19,360 |
+105 |
Dec09 |
091020 |
519.00 |
523.00 |
519.00 |
519.00 |
-2.00 |
1 |
20 |
+20 |
Jan10 |
091020 |
521.00 |
526.00 |
521.00 |
521.00 |
-3.00 |
|
|
|
Total Volume and Open Interest |
339 |
19,380 |
+125 |
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. |
|
|