|
MRCI's End of Day Prices |
Daily Futures Price Listing Thu October 22, 2009 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov09 |
091022 |
1003.00 |
1009.50 |
994.00 |
1005.50 |
-3.00 |
131,148 |
134,110 |
-13,581 |
Jan10 |
091022 |
1004.25 |
1011.00 |
995.75 |
1007.00 |
-2.75 |
54,889 |
174,797 |
+11,262 |
Mar10 |
091022 |
1005.50 |
1009.25 |
997.50 |
1006.75 |
-1.25 |
12,268 |
51,672 |
+517 |
May10 |
091022 |
996.75 |
1002.75 |
990.00 |
1000.00 |
-1.50 |
7,277 |
28,685 |
+228 |
Jul10 |
091022 |
997.75 |
1002.00 |
990.00 |
998.25 |
-2.25 |
15,654 |
42,487 |
+6,138 |
Aug10 |
091022 |
997.00 |
997.75 |
994.50 |
994.50 |
-2.50 |
194 |
1,165 |
+19 |
Sep10 |
091022 |
986.00 |
990.00 |
986.00 |
987.00 |
-3.00 |
70 |
203 |
-8 |
Nov10 |
091022 |
985.50 |
991.75 |
980.00 |
988.00 |
-1.50 |
7,543 |
44,347 |
+1,120 |
Jan11 |
091022 |
995.00 |
995.00 |
990.50 |
993.50 |
-1.50 |
17 |
280 |
+12 |
Mar11 |
091022 |
1000.00 |
1000.00 |
995.00 |
995.00 |
-2.00 |
0 |
74 |
+0 |
May11 |
091022 |
996.00 |
998.00 |
996.00 |
996.00 |
-2.00 |
53 |
42 |
+15 |
Jul11 |
091022 |
997.00 |
999.50 |
997.00 |
997.00 |
-2.50 |
0 |
16 |
+0 |
Aug11 |
091022 |
994.00 |
997.00 |
994.00 |
994.00 |
-3.00 |
|
|
|
Sep11 |
091022 |
985.00 |
988.00 |
985.00 |
985.00 |
-3.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
229,123 |
479,123 |
+5,729 |
Soybean Meal(CBOT) |
Dec09 |
091022 |
297.20 |
302.50 |
296.00 |
300.80 |
+2.10 |
41,261 |
73,262 |
-731 |
Jan10 |
091022 |
291.30 |
296.00 |
290.00 |
294.50 |
+2.50 |
6,163 |
17,802 |
+658 |
Mar10 |
091022 |
287.70 |
291.70 |
287.00 |
291.10 |
+3.40 |
7,100 |
17,366 |
+1,150 |
May10 |
091022 |
283.70 |
287.40 |
282.30 |
286.70 |
+3.00 |
5,449 |
12,921 |
-503 |
Jul10 |
091022 |
283.40 |
286.50 |
283.00 |
286.00 |
+2.60 |
3,916 |
13,351 |
+107 |
Aug10 |
091022 |
284.30 |
285.80 |
284.30 |
285.40 |
+2.50 |
193 |
3,183 |
-22 |
Sep10 |
091022 |
284.40 |
284.50 |
283.80 |
283.90 |
+2.50 |
106 |
2,923 |
+5 |
Oct10 |
091022 |
279.30 |
282.20 |
279.30 |
282.20 |
+2.90 |
138 |
2,294 |
+21 |
Dec10 |
091022 |
279.70 |
282.70 |
279.70 |
282.50 |
+2.80 |
855 |
7,227 |
-156 |
Jan11 |
091022 |
283.00 |
283.00 |
280.20 |
283.00 |
+2.80 |
17 |
416 |
+16 |
Total Volume and Open Interest |
65,214 |
150,983 |
+561 |
Soybean Oil(CBOT) |
Dec09 |
091022 |
38.61 |
38.61 |
37.85 |
38.30 |
-0.26 |
49,139 |
110,714 |
+1,814 |
Jan10 |
091022 |
38.94 |
39.02 |
38.30 |
38.75 |
-0.26 |
9,328 |
72,779 |
+1,184 |
Mar10 |
091022 |
39.23 |
39.35 |
38.65 |
39.09 |
-0.26 |
7,752 |
26,645 |
+1,868 |
May10 |
091022 |
39.22 |
39.53 |
38.95 |
39.34 |
-0.25 |
2,433 |
12,085 |
-25 |
Jul10 |
091022 |
39.50 |
39.80 |
39.20 |
39.59 |
-0.24 |
2,865 |
11,698 |
-231 |
Aug10 |
091022 |
39.87 |
39.90 |
39.35 |
39.69 |
-0.25 |
80 |
1,032 |
+17 |
Sep10 |
091022 |
39.94 |
40.00 |
39.50 |
39.79 |
-0.26 |
85 |
992 |
+40 |
Oct10 |
091022 |
40.10 |
40.19 |
39.55 |
39.89 |
-0.26 |
68 |
615 |
+29 |
Dec10 |
091022 |
40.36 |
40.36 |
39.75 |
40.10 |
-0.26 |
362 |
9,528 |
-12 |
Jan11 |
091022 |
40.25 |
40.50 |
40.25 |
40.25 |
-0.25 |
0 |
7 |
+0 |
Total Volume and Open Interest |
72,112 |
246,100 |
+4,684 |
Canola(WCE) |
Nov09 |
091022 |
401.0 |
401.4 |
383.3 |
383.6 |
-16.1 |
9,090 |
24,571 |
-6,693 |
Jan10 |
091022 |
404.8 |
407.5 |
391.0 |
391.5 |
-14.5 |
16,818 |
66,209 |
+3,074 |
Mar10 |
091022 |
410.6 |
410.6 |
399.0 |
399.5 |
-12.2 |
469 |
5,714 |
+197 |
May10 |
091022 |
409.5 |
411.5 |
402.5 |
402.5 |
-12.7 |
275 |
1,487 |
+23 |
Jul10 |
091022 |
412.5 |
413.0 |
410.0 |
410.0 |
-8.0 |
114 |
1,281 |
+81 |
Total Volume and Open Interest |
26,773 |
99,509 |
-3,317 |
Corn(CBOT) |
Dec09 |
091022 |
396.25 |
405.00 |
393.25 |
403.50 |
+5.25 |
181,615 |
534,722 |
+8,535 |
Mar10 |
091022 |
408.75 |
416.00 |
405.50 |
414.75 |
+4.75 |
51,814 |
186,727 |
+3,100 |
May10 |
091022 |
417.00 |
424.50 |
414.25 |
423.50 |
+5.00 |
6,687 |
41,650 |
+1,005 |
Jul10 |
091022 |
423.00 |
431.00 |
421.75 |
430.25 |
+4.50 |
18,176 |
63,057 |
+550 |
Sep10 |
091022 |
427.50 |
432.25 |
426.50 |
432.25 |
+4.00 |
2,833 |
16,669 |
+275 |
Dec10 |
091022 |
428.75 |
436.00 |
427.75 |
435.00 |
+3.75 |
19,145 |
100,279 |
+3,133 |
Mar11 |
091022 |
438.00 |
443.00 |
437.00 |
443.00 |
+3.00 |
971 |
5,238 |
+608 |
May11 |
091022 |
444.75 |
449.50 |
443.75 |
448.00 |
+3.25 |
14 |
558 |
+2 |
Jul11 |
091022 |
449.00 |
455.50 |
449.00 |
455.50 |
+3.25 |
364 |
2,315 |
+346 |
Sep11 |
091022 |
447.00 |
447.00 |
443.75 |
446.50 |
+2.75 |
35 |
284 |
+3 |
Total Volume and Open Interest |
282,101 |
959,099 |
+17,748 |
Wheat(CBOT) |
Dec09 |
091022 |
538.25 |
555.75 |
533.50 |
551.75 |
+9.25 |
55,443 |
191,797 |
+684 |
Mar10 |
091022 |
556.00 |
573.00 |
551.25 |
569.25 |
+9.00 |
9,469 |
58,062 |
+905 |
May10 |
091022 |
565.75 |
583.50 |
563.75 |
580.00 |
+8.75 |
918 |
9,364 |
+207 |
Jul10 |
091022 |
575.00 |
591.75 |
571.00 |
588.00 |
+8.00 |
6,117 |
44,975 |
-53 |
Sep10 |
091022 |
583.00 |
600.75 |
583.00 |
595.75 |
+5.75 |
202 |
1,467 |
+67 |
Dec10 |
091022 |
609.50 |
623.75 |
605.50 |
620.50 |
+6.75 |
1,916 |
23,867 |
-90 |
Total Volume and Open Interest |
74,264 |
331,781 |
+1,638 |
Wheat(KCBT) |
Dec09 |
091022 |
542.75 |
556.00 |
538.50 |
553.00 |
+7.00 |
14,987 |
54,233 |
+1,193 |
Mar10 |
091022 |
558.00 |
572.00 |
555.00 |
568.25 |
+7.25 |
3,596 |
28,141 |
+1,957 |
May10 |
091022 |
572.00 |
582.00 |
571.25 |
579.75 |
+7.25 |
205 |
5,023 |
-25 |
Jul10 |
091022 |
580.00 |
593.75 |
578.00 |
591.25 |
+7.50 |
1,489 |
20,805 |
-153 |
Sep10 |
091022 |
595.00 |
604.50 |
593.25 |
602.50 |
+7.25 |
50 |
1,334 |
+20 |
Dec10 |
091022 |
608.00 |
622.75 |
607.75 |
620.25 |
+7.25 |
466 |
17,806 |
-149 |
Total Volume and Open Interest |
20,823 |
127,754 |
+2,861 |
Wheat(MGE) |
Dec09 |
091022 |
550.25 |
564.00 |
545.75 |
560.25 |
+7.00 |
3,668 |
17,597 |
+313 |
Mar10 |
091022 |
561.75 |
580.00 |
561.75 |
576.75 |
+7.25 |
982 |
10,119 |
+397 |
May10 |
091022 |
581.75 |
590.25 |
580.50 |
588.00 |
+6.25 |
235 |
3,673 |
+120 |
Jul10 |
091022 |
587.50 |
603.50 |
587.50 |
599.75 |
+6.50 |
550 |
7,435 |
-274 |
Sep10 |
091022 |
605.00 |
615.75 |
604.50 |
612.00 |
+7.00 |
65 |
1,935 |
-220 |
Total Volume and Open Interest |
5,642 |
44,216 |
+410 |
Oats(CBOT) |
Dec09 |
091022 |
263.75 |
264.25 |
258.25 |
264.25 |
+1.25 |
1,037 |
8,353 |
-277 |
Mar10 |
091022 |
274.00 |
277.25 |
272.00 |
277.25 |
+1.50 |
96 |
5,399 |
+44 |
May10 |
091022 |
284.75 |
284.75 |
283.50 |
284.75 |
+1.25 |
0 |
33 |
+0 |
Jul10 |
091022 |
293.25 |
293.25 |
292.00 |
293.25 |
+1.25 |
12 |
17 |
+12 |
Total Volume and Open Interest |
1,169 |
13,874 |
-200 |
Rough Rice(CBOT) |
Nov09 |
091022 |
13.59 |
13.70 |
13.52 |
13.55 |
-0.06 |
580 |
3,941 |
-290 |
Jan10 |
091022 |
13.80 |
13.94 |
13.76 |
13.80 |
-0.05 |
560 |
5,368 |
+366 |
Mar10 |
091022 |
14.07 |
14.19 |
13.98 |
14.04 |
-0.05 |
57 |
1,881 |
+4 |
May10 |
091022 |
14.29 |
14.31 |
14.29 |
14.29 |
-0.02 |
0 |
370 |
+0 |
Total Volume and Open Interest |
1,214 |
12,583 |
+97 |
Live Cattle(CME) |
Oct09 |
091022 |
86.250 |
86.400 |
85.830 |
85.950 |
-0.650 |
1,692 |
3,736 |
-759 |
Dec09 |
091022 |
86.800 |
87.550 |
86.550 |
87.385 |
+0.305 |
15,942 |
126,464 |
-592 |
Feb10 |
091022 |
87.150 |
87.885 |
86.980 |
87.750 |
+0.320 |
8,822 |
62,990 |
+372 |
Apr10 |
091022 |
89.050 |
89.700 |
88.980 |
89.580 |
+0.195 |
6,223 |
42,415 |
-692 |
Jun10 |
091022 |
86.100 |
86.830 |
86.035 |
86.680 |
+0.295 |
3,792 |
18,802 |
+1,739 |
Aug10 |
091022 |
86.250 |
86.650 |
86.250 |
86.635 |
+0.305 |
553 |
4,148 |
+253 |
Total Volume and Open Interest |
37,247 |
262,975 |
+553 |
Feeder Cattle(CME) |
Oct09 |
091022 |
94.500 |
94.830 |
94.300 |
94.450 |
-0.050 |
397 |
1,661 |
-68 |
Nov09 |
091022 |
96.200 |
96.500 |
95.830 |
96.400 |
+0.170 |
2,633 |
7,412 |
-904 |
Jan10 |
091022 |
96.730 |
96.800 |
96.100 |
96.680 |
-0.050 |
1,755 |
11,637 |
+529 |
Mar10 |
091022 |
97.000 |
97.300 |
96.600 |
97.180 |
+0.030 |
359 |
3,183 |
+93 |
Apr10 |
091022 |
97.885 |
98.050 |
97.650 |
98.050 |
unch |
101 |
663 |
+15 |
May10 |
091022 |
98.500 |
98.700 |
98.000 |
98.700 |
-0.185 |
99 |
1,294 |
+67 |
Aug10 |
091022 |
99.750 |
99.850 |
98.850 |
99.750 |
-0.150 |
30 |
308 |
+5 |
Total Volume and Open Interest |
5,374 |
26,160 |
-263 |
Lean Hogs(CME) |
Dec09 |
091022 |
53.680 |
54.050 |
53.285 |
53.735 |
+0.055 |
11,907 |
73,121 |
+1,151 |
Feb10 |
091022 |
60.600 |
60.930 |
60.200 |
60.735 |
+0.135 |
3,880 |
35,401 |
+915 |
Apr10 |
091022 |
65.500 |
65.650 |
65.035 |
65.475 |
+0.045 |
1,467 |
21,509 |
+315 |
May10 |
091022 |
70.700 |
71.200 |
70.350 |
70.975 |
+0.025 |
204 |
1,187 |
+3 |
Jun10 |
091022 |
73.975 |
74.300 |
73.475 |
74.285 |
+0.250 |
618 |
13,160 |
+159 |
Jul10 |
091022 |
73.650 |
74.000 |
73.475 |
73.975 |
+0.375 |
408 |
3,892 |
-39 |
Aug10 |
091022 |
73.080 |
73.450 |
72.900 |
73.450 |
+0.450 |
100 |
2,967 |
+26 |
Oct10 |
091022 |
66.035 |
66.800 |
65.725 |
66.800 |
+0.870 |
61 |
2,059 |
+24 |
Total Volume and Open Interest |
18,654 |
154,602 |
+2,557 |
Class III Milk(CME) |
Oct09 |
091022 |
12.75 |
12.76 |
12.70 |
12.72 |
-0.03 |
88 |
3,602 |
-28 |
Nov09 |
091022 |
13.77 |
13.85 |
13.66 |
13.69 |
-0.09 |
84 |
4,131 |
+66 |
Dec09 |
091022 |
14.63 |
14.79 |
14.54 |
14.58 |
-0.06 |
89 |
4,772 |
+24 |
Jan10 |
091022 |
14.72 |
14.84 |
14.59 |
14.69 |
+0.02 |
83 |
2,302 |
-21 |
Feb10 |
091022 |
14.63 |
14.87 |
14.63 |
14.74 |
unch |
34 |
1,559 |
+8 |
Total Volume and Open Interest |
582 |
24,419 |
+81 |
Cocoa(ICE) |
Dec09 |
091022 |
3372 |
3394 |
3327 |
3392 |
+8 |
7,730 |
55,846 |
+807 |
Mar10 |
091022 |
3399 |
3422 |
3355 |
3419 |
+8 |
1,485 |
39,347 |
+214 |
May10 |
091022 |
3389 |
3428 |
3379 |
3427 |
+8 |
724 |
14,836 |
-195 |
Jul10 |
091022 |
3406 |
3422 |
3406 |
3422 |
+8 |
332 |
5,498 |
+122 |
Sep10 |
091022 |
3414 |
3419 |
3414 |
3419 |
+7 |
335 |
4,044 |
+212 |
Dec10 |
091022 |
3405 |
3416 |
3405 |
3416 |
+8 |
42 |
3,248 |
+12 |
Mar11 |
091022 |
3390 |
3409 |
3390 |
3409 |
+8 |
78 |
6,933 |
+43 |
Total Volume and Open Interest |
10,726 |
136,208 |
+1,215 |
Coffee "C"(ICE) |
Dec09 |
091022 |
143.55 |
143.80 |
140.30 |
143.65 |
-0.65 |
9,133 |
74,234 |
+1,212 |
Mar10 |
091022 |
146.80 |
146.80 |
143.10 |
146.40 |
-0.50 |
2,483 |
27,325 |
+919 |
May10 |
091022 |
147.00 |
148.05 |
145.45 |
148.05 |
-0.50 |
936 |
11,197 |
+2 |
Jul10 |
091022 |
148.10 |
149.55 |
147.50 |
149.55 |
-0.50 |
212 |
3,985 |
+97 |
Sep10 |
091022 |
149.55 |
151.05 |
148.00 |
151.05 |
-0.45 |
155 |
4,067 |
+61 |
Dec10 |
091022 |
151.80 |
153.40 |
151.60 |
153.35 |
-0.40 |
194 |
3,016 |
+99 |
Total Volume and Open Interest |
13,162 |
124,886 |
+2,434 |
Orange Juice(ICE) |
Nov09 |
091022 |
116.80 |
116.90 |
112.65 |
113.60 |
-3.40 |
1,883 |
7,785 |
-993 |
Jan10 |
091022 |
120.60 |
120.60 |
116.60 |
117.55 |
-3.20 |
2,018 |
14,372 |
+1,526 |
Mar10 |
091022 |
123.45 |
123.65 |
120.00 |
120.90 |
-3.05 |
251 |
5,173 |
+170 |
May10 |
091022 |
126.00 |
126.00 |
122.90 |
124.00 |
-2.90 |
39 |
2,380 |
+24 |
Jul10 |
091022 |
129.15 |
129.15 |
127.20 |
127.20 |
-2.75 |
15 |
441 |
+8 |
Sep10 |
091022 |
129.85 |
129.85 |
129.85 |
129.85 |
-2.75 |
0 |
332 |
+0 |
Total Volume and Open Interest |
4,207 |
30,666 |
+735 |
Sugar #11(ICE) |
Mar10 |
091022 |
23.93 |
23.98 |
23.01 |
23.08 |
-0.96 |
34,503 |
372,628 |
+2,841 |
May10 |
091022 |
23.09 |
23.09 |
22.06 |
22.14 |
-0.84 |
9,292 |
94,908 |
+895 |
Jul10 |
091022 |
21.50 |
21.50 |
20.70 |
20.80 |
-0.69 |
5,203 |
121,030 |
-141 |
Oct10 |
091022 |
20.56 |
20.56 |
19.86 |
19.93 |
-0.60 |
2,336 |
86,165 |
+670 |
Mar11 |
091022 |
19.65 |
19.81 |
19.36 |
19.41 |
-0.52 |
975 |
48,185 |
-71 |
Total Volume and Open Interest |
52,887 |
779,052 |
+4,174 |
London Cocoa(LCE) |
Dec09 |
091022 |
2130 |
2161 |
2126 |
2159 |
+10 |
3,617 |
56,792 |
-165 |
Mar10 |
091022 |
2162 |
2193 |
2156 |
2191 |
+13 |
3,319 |
37,106 |
+511 |
May10 |
091022 |
2187 |
2216 |
2182 |
2215 |
+12 |
1,414 |
44,853 |
+360 |
Jul10 |
091022 |
2134 |
2145 |
2134 |
2145 |
+10 |
458 |
13,334 |
+190 |
Sep10 |
091022 |
2114 |
2130 |
2114 |
2130 |
+9 |
406 |
4,785 |
-2 |
Dec10 |
091022 |
2096 |
2114 |
2096 |
2114 |
+2 |
94 |
1,393 |
+55 |
Mar11 |
091022 |
2096 |
2096 |
2096 |
2096 |
+2 |
413 |
6,200 |
+40 |
Total Volume and Open Interest |
9,217 |
152,004 |
-647 |
London Sugar(LCE) |
Dec09 |
091022 |
596.00 |
597.80 |
583.00 |
587.10 |
-11.50 |
2,240 |
18,126 |
-367 |
Mar10 |
091022 |
613.50 |
615.50 |
601.50 |
604.30 |
-12.20 |
1,494 |
31,794 |
+103 |
May10 |
091022 |
599.30 |
599.30 |
590.00 |
591.90 |
-8.90 |
406 |
9,462 |
+163 |
Aug10 |
091022 |
569.50 |
572.20 |
560.80 |
563.30 |
-9.10 |
182 |
8,066 |
+93 |
Oct10 |
091022 |
538.50 |
541.30 |
531.20 |
533.00 |
-8.40 |
46 |
4,264 |
-7 |
Total Volume and Open Interest |
4,370 |
72,589 |
-15 |
Cotton(ICE) |
Dec09 |
091022 |
68.00 |
68.61 |
67.27 |
68.55 |
+0.17 |
6,975 |
119,547 |
+3,753 |
Mar10 |
091022 |
70.04 |
70.70 |
69.60 |
70.68 |
+0.07 |
2,282 |
40,924 |
+241 |
May10 |
091022 |
71.32 |
72.00 |
70.98 |
71.93 |
-0.01 |
827 |
3,977 |
+585 |
Jul10 |
091022 |
72.81 |
73.09 |
72.13 |
73.03 |
+0.02 |
785 |
8,489 |
+120 |
Oct10 |
091022 |
73.58 |
73.58 |
73.58 |
73.58 |
-0.03 |
50 |
113 |
+42 |
Dec10 |
091022 |
73.75 |
74.15 |
73.20 |
74.09 |
-0.07 |
492 |
5,515 |
+328 |
Total Volume and Open Interest |
11,421 |
178,718 |
+5,079 |
Lumber(CME) |
Nov09 |
091022 |
174.3 |
176.4 |
172.4 |
174.5 |
-0.4 |
406 |
2,355 |
-65 |
Jan10 |
091022 |
192.9 |
195.4 |
192.5 |
194.0 |
-0.7 |
404 |
6,155 |
+3 |
Mar10 |
091022 |
211.6 |
214.9 |
211.0 |
214.0 |
+0.5 |
282 |
608 |
+115 |
May10 |
091022 |
224.0 |
224.0 |
224.0 |
224.0 |
unch |
6 |
44 |
+2 |
Total Volume and Open Interest |
1,098 |
9,178 |
+55 |
Crude Oil(NYM) |
Dec09 |
091022 |
81.04 |
81.50 |
79.86 |
81.19 |
-0.18 |
395,742 |
359,806 |
+7,911 |
Jan10 |
091022 |
81.47 |
82.11 |
80.51 |
81.84 |
-0.12 |
99,036 |
149,183 |
+7,657 |
Feb10 |
091022 |
82.26 |
82.71 |
81.15 |
82.48 |
-0.10 |
33,294 |
62,750 |
+5,133 |
Mar10 |
091022 |
82.68 |
83.11 |
81.70 |
82.99 |
-0.07 |
19,106 |
46,631 |
+4,138 |
Apr10 |
091022 |
83.17 |
83.50 |
82.44 |
83.42 |
-0.05 |
9,018 |
22,684 |
+2,994 |
May10 |
091022 |
83.41 |
83.88 |
83.16 |
83.83 |
-0.04 |
7,828 |
20,101 |
+1,160 |
Jun10 |
091022 |
84.20 |
84.30 |
83.05 |
84.22 |
-0.04 |
25,910 |
97,486 |
+3,920 |
Jul10 |
091022 |
83.50 |
84.57 |
83.50 |
84.52 |
-0.04 |
3,209 |
32,723 |
+241 |
Aug10 |
091022 |
84.37 |
84.78 |
84.37 |
84.78 |
-0.03 |
1,602 |
12,344 |
+174 |
Sep10 |
091022 |
84.54 |
85.06 |
84.44 |
85.06 |
-0.02 |
1,878 |
22,854 |
+220 |
Oct10 |
091022 |
85.36 |
85.37 |
84.97 |
85.37 |
-0.02 |
963 |
13,949 |
+218 |
Nov10 |
091022 |
85.23 |
86.00 |
84.55 |
85.72 |
-0.01 |
1,485 |
15,510 |
+127 |
Dec10 |
091022 |
85.66 |
86.37 |
84.89 |
86.07 |
unch |
16,060 |
112,332 |
-1,192 |
Jan11 |
091022 |
86.25 |
86.25 |
86.25 |
86.25 |
unch |
501 |
14,161 |
+205 |
Feb11 |
091022 |
86.41 |
86.41 |
86.41 |
86.41 |
unch |
220 |
7,122 |
+142 |
Mar11 |
091022 |
86.56 |
86.56 |
86.56 |
86.56 |
-0.01 |
21 |
5,487 |
-3 |
Total Volume and Open Interest |
624,259 |
1,213,039 |
+32,918 |
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 |
091022 |
81.000 |
81.500 |
79.850 |
81.200 |
-0.175 |
16,246 |
6,778 |
+2,157 |
Jan10 |
091022 |
81.500 |
82.000 |
80.600 |
81.850 |
-0.100 |
313 |
483 |
-11 |
Feb10 |
091022 |
82.600 |
82.600 |
81.600 |
82.475 |
-0.100 |
17 |
228 |
+0 |
Mar10 |
091022 |
83.000 |
83.000 |
83.000 |
83.000 |
-0.050 |
0 |
134 |
+0 |
Apr10 |
091022 |
83.425 |
83.425 |
83.425 |
83.425 |
-0.050 |
0 |
2 |
+0 |
May10 |
091022 |
83.825 |
83.825 |
83.825 |
83.825 |
-0.050 |
0 |
3 |
+0 |
Jun10 |
091022 |
84.225 |
84.225 |
84.225 |
84.225 |
-0.025 |
2 |
10 |
+0 |
Jul10 |
091022 |
84.525 |
84.525 |
84.525 |
84.525 |
-0.025 |
0 |
7 |
+0 |
Total Volume and Open Interest |
16,578 |
7,728 |
+2,146 |
Heating Oil(NYM) |
Nov09 |
091022 |
209.65 |
211.07 |
206.44 |
209.46 |
-1.07 |
25,324 |
33,440 |
-1,617 |
Dec09 |
091022 |
212.74 |
213.89 |
209.34 |
212.43 |
-1.03 |
42,526 |
80,763 |
-71 |
Jan10 |
091022 |
215.45 |
216.77 |
212.48 |
215.62 |
-0.92 |
14,147 |
49,625 |
-543 |
Feb10 |
091022 |
216.00 |
218.77 |
214.74 |
217.74 |
-0.82 |
3,313 |
22,087 |
+274 |
Mar10 |
091022 |
218.56 |
219.71 |
216.35 |
218.97 |
-0.71 |
2,795 |
18,012 |
+350 |
Apr10 |
091022 |
219.55 |
219.55 |
216.47 |
219.55 |
-0.58 |
1,360 |
12,104 |
+50 |
May10 |
091022 |
220.11 |
220.25 |
217.17 |
220.25 |
-0.53 |
1,283 |
12,216 |
+103 |
Jun10 |
091022 |
220.00 |
221.61 |
218.15 |
221.15 |
-0.48 |
4,065 |
23,796 |
+501 |
Jul10 |
091022 |
222.96 |
223.25 |
219.85 |
222.90 |
-0.48 |
956 |
7,054 |
-316 |
Aug10 |
091022 |
225.10 |
225.10 |
222.85 |
225.10 |
-0.48 |
165 |
3,076 |
+15 |
Sep10 |
091022 |
227.41 |
227.50 |
224.69 |
227.50 |
-0.48 |
67 |
6,021 |
+35 |
Oct10 |
091022 |
228.47 |
229.80 |
226.75 |
229.80 |
-0.48 |
355 |
2,555 |
+268 |
Total Volume and Open Interest |
98,392 |
317,059 |
-541 |
Gasoline(NYMEX) |
Nov09 |
091022 |
204.11 |
205.20 |
200.01 |
204.42 |
-1.01 |
26,508 |
34,538 |
-4,570 |
Dec09 |
091022 |
205.70 |
206.35 |
201.40 |
205.55 |
-0.99 |
45,651 |
87,335 |
+4,941 |
Jan10 |
091022 |
208.62 |
208.62 |
203.90 |
207.71 |
-1.04 |
20,990 |
42,726 |
+1,551 |
Feb10 |
091022 |
209.32 |
210.60 |
206.62 |
209.91 |
-1.02 |
8,899 |
16,775 |
+1,104 |
Mar10 |
091022 |
211.66 |
212.40 |
209.05 |
212.15 |
-0.95 |
5,469 |
16,403 |
+635 |
Apr10 |
091022 |
225.00 |
225.00 |
221.40 |
224.24 |
-0.93 |
3,392 |
11,080 |
+633 |
May10 |
091022 |
224.84 |
224.84 |
224.84 |
224.84 |
-0.83 |
1,757 |
5,630 |
-98 |
Jun10 |
091022 |
222.50 |
225.09 |
222.03 |
225.09 |
-0.78 |
1,813 |
6,680 |
+63 |
Jul10 |
091022 |
224.03 |
225.04 |
223.00 |
225.04 |
-0.68 |
198 |
2,341 |
+22 |
Aug10 |
091022 |
223.62 |
224.74 |
223.12 |
224.74 |
-0.63 |
141 |
2,403 |
-30 |
Total Volume and Open Interest |
116,054 |
237,407 |
+4,130 |
e-miNY RBOB Gasoline(NYM) |
Nov09 |
091022 |
204.42 |
204.42 |
204.42 |
204.42 |
-1.01 |
0 |
5 |
+0 |
Dec09 |
091022 |
205.55 |
205.55 |
205.55 |
205.55 |
-0.99 |
0 |
5 |
+0 |
Jan10 |
091022 |
207.71 |
207.71 |
207.71 |
207.71 |
-1.04 |
|
|
|
Feb10 |
091022 |
209.91 |
209.91 |
209.91 |
209.91 |
-1.02 |
|
|
|
Total Volume and Open Interest |
0 |
10 |
+0 |
Natural Gas(NYM) |
Nov09 |
091022 |
5.095 |
5.214 |
4.908 |
4.947 |
-0.153 |
145,427 |
54,933 |
-8,633 |
Dec09 |
091022 |
5.780 |
5.849 |
5.580 |
5.617 |
-0.176 |
67,934 |
130,263 |
+3,505 |
Jan10 |
091022 |
6.080 |
6.140 |
5.884 |
5.921 |
-0.157 |
24,017 |
111,942 |
+1,471 |
Feb10 |
091022 |
6.127 |
6.172 |
5.941 |
5.976 |
-0.164 |
8,829 |
39,320 |
+898 |
Mar10 |
091022 |
6.074 |
6.137 |
5.878 |
5.913 |
-0.154 |
10,006 |
62,435 |
+250 |
Apr10 |
091022 |
6.014 |
6.055 |
5.845 |
5.872 |
-0.165 |
11,055 |
44,158 |
+1,004 |
May10 |
091022 |
6.045 |
6.120 |
5.909 |
5.909 |
-0.164 |
2,866 |
27,918 |
+338 |
Jun10 |
091022 |
6.154 |
6.154 |
5.947 |
5.969 |
-0.164 |
1,960 |
17,167 |
+898 |
Jul10 |
091022 |
6.188 |
6.194 |
6.030 |
6.054 |
-0.159 |
1,285 |
15,037 |
+606 |
Aug10 |
091022 |
6.260 |
6.260 |
6.100 |
6.127 |
-0.159 |
1,819 |
12,448 |
-151 |
Sep10 |
091022 |
6.300 |
6.307 |
6.160 |
6.182 |
-0.155 |
1,557 |
13,384 |
+655 |
Oct10 |
091022 |
6.517 |
6.540 |
6.309 |
6.339 |
-0.153 |
2,213 |
31,307 |
+144 |
Nov10 |
091022 |
6.815 |
6.825 |
6.674 |
6.694 |
-0.153 |
341 |
7,699 |
-13 |
Dec10 |
091022 |
7.180 |
7.185 |
7.004 |
7.039 |
-0.153 |
474 |
17,610 |
-28 |
Jan11 |
091022 |
7.400 |
7.410 |
7.230 |
7.264 |
-0.148 |
900 |
10,166 |
-91 |
Feb11 |
091022 |
7.335 |
7.335 |
7.220 |
7.244 |
-0.148 |
281 |
5,856 |
+21 |
Total Volume and Open Interest |
281,933 |
719,953 |
+1,126 |
Brent Crude Oil(ICE) |
Dec09 |
091022 |
79.41 |
79.93 |
78.30 |
79.51 |
-0.18 |
171,780 |
239,144 |
-169 |
Jan10 |
091022 |
80.27 |
80.55 |
79.02 |
80.25 |
-0.20 |
55,085 |
112,513 |
+1,181 |
Feb10 |
091022 |
80.95 |
81.36 |
79.72 |
80.95 |
-0.20 |
21,720 |
46,655 |
-408 |
Mar10 |
091022 |
81.08 |
81.81 |
80.45 |
81.58 |
-0.20 |
13,435 |
19,824 |
+2,084 |
Apr10 |
091022 |
81.68 |
82.43 |
81.09 |
82.20 |
-0.18 |
7,612 |
17,067 |
+689 |
May10 |
091022 |
82.26 |
83.04 |
81.67 |
82.81 |
-0.16 |
4,942 |
13,316 |
+104 |
Jun10 |
091022 |
82.82 |
83.62 |
82.22 |
83.39 |
-0.14 |
10,740 |
50,519 |
-1,560 |
Jul10 |
091022 |
83.24 |
83.92 |
83.24 |
83.92 |
-0.12 |
2,362 |
11,596 |
+157 |
Aug10 |
091022 |
83.68 |
84.40 |
83.67 |
84.40 |
-0.09 |
1,854 |
8,418 |
+165 |
Sep10 |
091022 |
84.70 |
84.86 |
84.70 |
84.86 |
-0.08 |
1,789 |
4,556 |
-5 |
Oct10 |
091022 |
85.28 |
85.28 |
85.28 |
85.28 |
-0.07 |
1,859 |
9,184 |
+289 |
Nov10 |
091022 |
85.59 |
85.59 |
85.59 |
85.59 |
-0.07 |
933 |
6,433 |
-27 |
Dec10 |
091022 |
85.25 |
86.15 |
84.72 |
85.89 |
-0.08 |
12,236 |
71,669 |
-1,718 |
Jan11 |
091022 |
86.21 |
86.21 |
86.21 |
86.21 |
-0.07 |
98 |
7,608 |
+67 |
Total Volume and Open Interest |
309,495 |
703,868 |
+31 |
Gas Oil(ICE) |
Nov09 |
091022 |
652.25 |
659.00 |
645.50 |
653.75 |
+4.75 |
53,799 |
93,182 |
+4,718 |
Dec09 |
091022 |
658.75 |
666.75 |
652.25 |
660.25 |
+4.75 |
73,755 |
129,571 |
+5,251 |
Jan10 |
091022 |
670.50 |
674.00 |
660.50 |
668.25 |
+4.75 |
26,574 |
73,142 |
+2,751 |
Feb10 |
091022 |
675.75 |
678.75 |
668.00 |
674.25 |
+4.50 |
6,653 |
31,092 |
+1,849 |
Mar10 |
091022 |
682.00 |
682.50 |
673.25 |
679.75 |
+4.50 |
4,829 |
30,954 |
+146 |
Apr10 |
091022 |
683.25 |
688.00 |
679.00 |
685.50 |
+4.50 |
3,022 |
16,312 |
+553 |
May10 |
091022 |
693.50 |
693.50 |
684.75 |
691.25 |
+4.75 |
2,308 |
16,374 |
+293 |
Jun10 |
091022 |
698.00 |
699.25 |
690.25 |
696.50 |
+4.50 |
6,033 |
42,984 |
-610 |
Jul10 |
091022 |
704.50 |
706.00 |
698.00 |
703.25 |
+4.25 |
864 |
13,391 |
-87 |
Aug10 |
091022 |
705.00 |
712.75 |
705.00 |
710.00 |
+4.00 |
578 |
12,672 |
-250 |
Total Volume and Open Interest |
184,722 |
583,326 |
+15,124 |
Ethanol(CBOT) |
Oct09 |
091005 |
1.890 |
1.897 |
1.890 |
1.894 |
+0.018 |
13 |
181 |
+4 |
Nov09 |
091022 |
1.980 |
1.989 |
1.980 |
1.988 |
+0.007 |
36 |
369 |
-17 |
Dec09 |
091022 |
1.930 |
1.930 |
1.895 |
1.920 |
-0.002 |
81 |
769 |
+21 |
Jan10 |
091022 |
1.899 |
1.899 |
1.899 |
1.899 |
+0.001 |
36 |
1,048 |
+3 |
Feb10 |
091022 |
1.869 |
1.869 |
1.869 |
1.869 |
-0.001 |
12 |
345 |
-19 |
Mar10 |
091022 |
1.859 |
1.874 |
1.859 |
1.873 |
+0.002 |
31 |
279 |
+6 |
Apr10 |
091022 |
1.850 |
1.868 |
1.850 |
1.865 |
unch |
3 |
401 |
-6 |
May10 |
091022 |
1.865 |
1.865 |
1.865 |
1.865 |
+0.010 |
5 |
232 |
+5 |
Total Volume and Open Interest |
263 |
5,457 |
+44 |
WTI Crude Oil(ICE) |
Dec09 |
091022 |
81.09 |
81.47 |
79.85 |
81.19 |
-0.18 |
114,278 |
127,740 |
-899 |
Jan10 |
091022 |
81.73 |
82.06 |
80.51 |
81.84 |
-0.12 |
40,997 |
55,739 |
+664 |
Feb10 |
091022 |
82.59 |
82.68 |
81.14 |
82.48 |
-0.10 |
15,413 |
24,529 |
+1,255 |
Mar10 |
091022 |
82.42 |
83.08 |
81.72 |
82.99 |
-0.07 |
6,766 |
14,726 |
-625 |
Apr10 |
091022 |
82.87 |
83.42 |
82.16 |
83.42 |
-0.05 |
4,126 |
9,533 |
+257 |
May10 |
091022 |
83.24 |
83.83 |
82.72 |
83.83 |
-0.04 |
3,187 |
6,919 |
+277 |
Jun10 |
091022 |
83.90 |
84.22 |
82.99 |
84.22 |
-0.04 |
6,427 |
28,096 |
+138 |
Jul10 |
091022 |
83.92 |
84.52 |
83.89 |
84.52 |
-0.04 |
1,858 |
23,405 |
-588 |
Aug10 |
091022 |
84.16 |
84.78 |
84.16 |
84.78 |
-0.03 |
480 |
6,785 |
+38 |
Sep10 |
091022 |
85.06 |
85.06 |
85.06 |
85.06 |
-0.02 |
487 |
9,340 |
-158 |
Oct10 |
091022 |
85.37 |
85.37 |
85.37 |
85.37 |
-0.02 |
162 |
5,541 |
+264 |
Nov10 |
091022 |
85.72 |
85.72 |
85.72 |
85.72 |
-0.01 |
225 |
6,815 |
+62 |
Dec10 |
091022 |
85.42 |
86.39 |
84.85 |
86.07 |
unch |
8,333 |
59,211 |
-50 |
Jan11 |
091022 |
86.25 |
86.25 |
86.25 |
86.25 |
unch |
25 |
10,899 |
+0 |
Feb11 |
091022 |
86.41 |
86.41 |
86.41 |
86.41 |
unch |
3 |
3,374 |
+0 |
Mar11 |
091022 |
86.56 |
86.56 |
86.56 |
86.56 |
-0.01 |
12 |
2,957 |
+8 |
Total Volume and Open Interest |
205,783 |
468,297 |
+641 |
US Dollar Index(ICE) |
Dec09 |
091022 |
75.250 |
75.670 |
75.175 |
75.240 |
+0.130 |
14,018 |
36,038 |
+1,551 |
Mar10 |
091022 |
75.770 |
75.950 |
75.550 |
75.560 |
+0.120 |
89 |
2,152 |
+23 |
Jun10 |
091022 |
75.840 |
75.840 |
75.840 |
75.840 |
+0.120 |
0 |
3 |
+0 |
Total Volume and Open Interest |
14,107 |
38,193 |
+1,574 |
Australian Dollar(CME) |
Dec09 |
091022 |
92.19 |
92.54 |
91.40 |
92.21 |
-0.44 |
92,811 |
115,343 |
-4,276 |
Mar10 |
091022 |
91.38 |
91.74 |
90.51 |
91.30 |
-0.44 |
261 |
1,096 |
+98 |
Jun10 |
091022 |
90.27 |
90.71 |
90.27 |
90.27 |
-0.44 |
0 |
5 |
+0 |
Total Volume and Open Interest |
93,072 |
116,459 |
-4,178 |
British Pound(CME) |
Dec09 |
091022 |
165.90 |
166.34 |
164.82 |
166.18 |
-0.13 |
162,534 |
96,792 |
-5,630 |
Mar10 |
091022 |
166.04 |
166.24 |
164.76 |
166.11 |
-0.12 |
157 |
300 |
+40 |
Jun10 |
091022 |
165.75 |
166.13 |
164.96 |
166.01 |
-0.12 |
1 |
117 |
+1 |
Total Volume and Open Interest |
162,692 |
97,229 |
-5,589 |
Canadian Dollar(CME) |
Dec09 |
091022 |
95.83 |
96.00 |
94.83 |
95.39 |
-0.87 |
94,598 |
108,300 |
+103 |
Mar10 |
091022 |
95.84 |
96.25 |
94.85 |
95.38 |
-0.87 |
338 |
2,251 |
+24 |
Jun10 |
091022 |
95.00 |
96.24 |
94.86 |
95.37 |
-0.87 |
42 |
364 |
+16 |
Sep10 |
091022 |
95.32 |
96.19 |
94.90 |
95.32 |
-0.87 |
12 |
405 |
+10 |
Total Volume and Open Interest |
94,997 |
111,441 |
+154 |
Japanese Yen(CME) |
Dec09 |
091022 |
109.95 |
110.20 |
109.06 |
109.57 |
-0.31 |
89,572 |
118,712 |
-1,673 |
Mar10 |
091022 |
109.34 |
110.22 |
109.17 |
109.65 |
-0.31 |
10 |
215 |
+4 |
Jun10 |
091022 |
109.77 |
110.21 |
109.51 |
109.77 |
-0.32 |
0 |
12 |
+0 |
Total Volume and Open Interest |
89,582 |
118,960 |
-1,669 |
Swiss Franc(CME) |
Dec09 |
091022 |
99.35 |
99.63 |
98.82 |
99.56 |
-0.01 |
51,570 |
57,767 |
+3,117 |
Mar10 |
091022 |
99.09 |
99.69 |
98.89 |
99.62 |
-0.01 |
6 |
92 |
+2 |
Jun10 |
091022 |
99.72 |
99.73 |
99.23 |
99.72 |
-0.01 |
0 |
5 |
+0 |
Total Volume and Open Interest |
51,576 |
57,865 |
+3,119 |
EuroFX(CME) |
Dec09 |
091022 |
150.04 |
150.38 |
149.42 |
150.24 |
-0.10 |
297,781 |
174,274 |
+6,537 |
Mar10 |
091022 |
150.15 |
150.28 |
149.36 |
150.16 |
-0.09 |
133 |
1,115 |
+25 |
Jun10 |
091022 |
150.06 |
150.15 |
149.45 |
150.06 |
-0.09 |
16 |
143 |
+11 |
Total Volume and Open Interest |
297,930 |
175,539 |
+6,573 |
Mexican Peso(CME) |
Nov09 |
091022 |
770.5 |
770.5 |
769.5 |
770.5 |
+1.0 |
|
|
|
Dec09 |
091022 |
767.8 |
772.0 |
763.0 |
770.0 |
+1.0 |
20,060 |
84,999 |
+3,619 |
Total Volume and Open Interest |
20,060 |
87,143 |
+3,619 |
Brazilian Real(CME) |
Nov09 |
091022 |
579.40 |
579.40 |
579.30 |
579.40 |
+0.10 |
|
|
|
Dec09 |
091022 |
574.00 |
575.40 |
571.00 |
575.40 |
+0.60 |
541 |
2,473 |
+244 |
Jan10 |
091022 |
572.60 |
572.60 |
572.55 |
572.60 |
+0.05 |
|
|
|
Feb10 |
091022 |
569.55 |
569.55 |
569.55 |
569.55 |
unch |
|
|
|
Total Volume and Open Interest |
543 |
2,479 |
+246 |
30-Year T-Bonds(CBOT) |
Dec09 |
091022 |
120~020 |
120~100 |
119~080 |
119~200 |
-0~050 |
243,775 |
713,035 |
-12,951 |
Mar10 |
091022 |
119~110 |
119~150 |
119~000 |
119~000 |
-0~050 |
5,565 |
7,942 |
+5,510 |
Jun10 |
091022 |
117~190 |
117~240 |
117~190 |
117~190 |
-0~050 |
0 |
8 |
+0 |
Total Volume and Open Interest |
249,340 |
720,985 |
-7,441 |
10-Year T-Notes(CBOT) |
Dec09 |
091022 |
118~065 |
118~090 |
117~225 |
117~310 |
-0~015 |
929,560 |
1,215,640 |
-43,288 |
Mar10 |
091022 |
116~230 |
116~240 |
116~115 |
116~200 |
-0~015 |
108 |
14,858 |
+90 |
Jun10 |
091022 |
115~090 |
115~105 |
115~090 |
115~090 |
-0~015 |
|
|
|
Total Volume and Open Interest |
929,668 |
1,230,498 |
-43,198 |
5-Year T-Notes(CBOT) |
Dec09 |
091022 |
116~004 |
116~012 |
115~097 |
115~122 |
+0~005 |
417,259 |
752,107 |
-13,438 |
Mar10 |
091022 |
114~084 |
114~084 |
114~079 |
114~084 |
+0~005 |
0 |
1,265 |
+0 |
Jun10 |
091022 |
113~046 |
113~046 |
113~041 |
113~046 |
+0~005 |
|
|
|
Total Volume and Open Interest |
417,259 |
753,372 |
-13,438 |
2 Year T-Notes(CBOT) |
Dec09 |
091022 |
108~069 |
108~075 |
108~062 |
108~073 |
+0~007 |
184,165 |
970,663 |
-8,182 |
Mar10 |
091022 |
107~123 |
107~123 |
107~117 |
107~123 |
+0~006 |
4 |
14,159 |
+1 |
Jun10 |
091022 |
107~048 |
107~048 |
107~041 |
107~048 |
+0~007 |
710 |
6,830 |
+700 |
Total Volume and Open Interest |
184,879 |
991,652 |
-7,481 |
Eurodollars(CME) |
Dec09 |
091022 |
99.645 |
99.660 |
99.640 |
99.650 |
+0.005 |
64,242 |
1,009,648 |
-4,512 |
Mar10 |
091022 |
99.430 |
99.460 |
99.415 |
99.445 |
+0.015 |
172,773 |
1,058,563 |
+15,992 |
Jun10 |
091022 |
99.100 |
99.145 |
99.080 |
99.125 |
+0.030 |
196,149 |
898,394 |
+2,834 |
Sep10 |
091022 |
98.715 |
98.760 |
98.690 |
98.740 |
+0.035 |
191,773 |
687,952 |
+350 |
Dec10 |
091022 |
98.310 |
98.350 |
98.275 |
98.330 |
+0.035 |
260,439 |
835,536 |
-18,672 |
Mar11 |
091022 |
97.955 |
97.980 |
97.905 |
97.960 |
+0.025 |
211,399 |
506,929 |
-17,271 |
Jun11 |
091022 |
97.615 |
97.630 |
97.555 |
97.610 |
+0.015 |
166,021 |
503,189 |
-2,338 |
Sep11 |
091022 |
97.320 |
97.325 |
97.255 |
97.305 |
+0.010 |
132,862 |
362,018 |
+151 |
Dec11 |
091022 |
97.045 |
97.045 |
96.975 |
97.020 |
+0.005 |
65,257 |
235,012 |
+5,438 |
Mar12 |
091022 |
96.815 |
96.825 |
96.745 |
96.790 |
unch |
52,128 |
171,100 |
+3,183 |
Jun12 |
091022 |
96.580 |
96.605 |
96.525 |
96.570 |
-0.005 |
37,946 |
147,145 |
+2,650 |
Sep12 |
091022 |
96.405 |
96.420 |
96.340 |
96.380 |
-0.010 |
31,369 |
92,547 |
-833 |
Dec12 |
091022 |
96.215 |
96.240 |
96.160 |
96.195 |
-0.015 |
10,922 |
53,411 |
+5 |
Mar13 |
091022 |
96.075 |
96.110 |
96.030 |
96.070 |
-0.015 |
7,890 |
54,376 |
+288 |
Jun13 |
091022 |
95.955 |
95.985 |
95.910 |
95.940 |
-0.020 |
6,332 |
39,366 |
+335 |
Sep13 |
091022 |
95.850 |
95.870 |
95.790 |
95.825 |
-0.020 |
6,139 |
49,304 |
+312 |
Dec13 |
091022 |
95.710 |
95.750 |
95.665 |
95.700 |
-0.020 |
3,378 |
28,766 |
+88 |
Mar14 |
091022 |
95.670 |
95.670 |
95.580 |
95.620 |
-0.020 |
3,098 |
27,268 |
-50 |
Total Volume and Open Interest |
1,634,057 |
6,934,875 |
-10,937 |
30 Day Federal Funds(CBOT) |
Oct09 |
091022 |
99.878 |
99.880 |
99.875 |
99.878 |
+0.003 |
3,073 |
47,771 |
-9 |
Nov09 |
091022 |
99.845 |
99.855 |
99.845 |
99.850 |
+0.005 |
4,204 |
71,944 |
+2,253 |
Dec09 |
091022 |
99.830 |
99.840 |
99.830 |
99.835 |
+0.005 |
1,642 |
63,331 |
+341 |
Jan10 |
091022 |
99.805 |
99.810 |
99.800 |
99.805 |
+0.005 |
2,514 |
63,347 |
+850 |
Feb10 |
091022 |
99.750 |
99.760 |
99.745 |
99.750 |
unch |
3,249 |
67,398 |
+552 |
Mar10 |
091022 |
99.710 |
99.725 |
99.705 |
99.715 |
+0.005 |
2,226 |
36,353 |
-228 |
Total Volume and Open Interest |
27,221 |
483,752 |
+5,558 |
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 |
091022 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
0 |
2,129 |
+0 |
Mar10 |
091022 |
99.510 |
99.515 |
99.510 |
99.510 |
-0.015 |
0 |
614 |
+0 |
Jun10 |
091022 |
99.525 |
99.525 |
99.515 |
99.525 |
unch |
|
|
|
Sep10 |
091022 |
99.510 |
99.510 |
99.510 |
99.510 |
unch |
0 |
100 |
+0 |
Dec10 |
091022 |
99.450 |
99.475 |
99.450 |
99.450 |
unch |
|
|
|
Mar11 |
091022 |
99.365 |
99.365 |
99.365 |
99.365 |
unch |
|
|
|
Jun11 |
091022 |
99.305 |
99.305 |
99.305 |
99.305 |
unch |
|
|
|
Sep11 |
091022 |
99.305 |
99.305 |
99.305 |
99.305 |
unch |
|
|
|
Dec11 |
091022 |
99.110 |
99.110 |
99.110 |
99.110 |
unch |
|
|
|
Mar12 |
091022 |
99.075 |
99.075 |
99.075 |
99.075 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
2,843 |
+0 |
3-Mth Euro-Yen(SGX) |
Dec09 |
091022 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
63 |
3,715 |
+0 |
Mar10 |
091022 |
99.51 |
99.51 |
99.51 |
99.51 |
unch |
20 |
3,935 |
+0 |
Jun10 |
091022 |
99.53 |
99.53 |
99.53 |
99.53 |
unch |
0 |
1,919 |
+0 |
Sep10 |
091022 |
99.51 |
99.51 |
99.51 |
99.51 |
unch |
0 |
1,630 |
+0 |
Dec10 |
091022 |
99.45 |
99.45 |
99.45 |
99.45 |
unch |
0 |
703 |
+0 |
Mar11 |
091022 |
99.36 |
99.36 |
99.36 |
99.36 |
unch |
0 |
562 |
+0 |
Jun11 |
091022 |
99.31 |
99.31 |
99.31 |
99.31 |
unch |
0 |
52 |
+0 |
Sep11 |
091022 |
99.31 |
99.31 |
99.31 |
99.31 |
unch |
0 |
51 |
+0 |
Total Volume and Open Interest |
83 |
14,039 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec09 |
091022 |
138.55 |
138.60 |
138.24 |
138.42 |
-0.15 |
886 |
15,184 |
-146 |
Mar10 |
091022 |
138.19 |
138.19 |
138.19 |
138.19 |
-0.15 |
|
|
|
Jun10 |
091022 |
138.19 |
138.19 |
138.19 |
138.19 |
-0.15 |
|
|
|
Total Volume and Open Interest |
886 |
15,184 |
-146 |
Euro-Bund(EUREX) |
Dec09 |
091022 |
121.16 |
121.43 |
121.01 |
121.19 |
+0.03 |
983,612 |
965,047 |
-27,361 |
Mar10 |
091022 |
120.96 |
121.11 |
120.80 |
120.89 |
+0.02 |
1,974 |
9,306 |
+501 |
Jun10 |
091022 |
120.59 |
120.59 |
120.59 |
120.59 |
+0.03 |
0 |
1 |
+0 |
Total Volume and Open Interest |
985,586 |
974,354 |
-26,860 |
Euro-Bobl(EUREX) |
Dec09 |
091022 |
115.22 |
115.41 |
115.14 |
115.29 |
+0.05 |
438,217 |
667,080 |
-4,245 |
Mar10 |
091022 |
115.06 |
115.06 |
115.06 |
115.06 |
+0.06 |
3,010 |
4,138 |
+2,696 |
Jun10 |
091022 |
114.59 |
114.59 |
114.59 |
114.59 |
+0.05 |
|
|
|
Total Volume and Open Interest |
441,227 |
671,218 |
-1,549 |
3-Mth Euribor(EUREX) |
Dec09 |
091022 |
99.185 |
99.190 |
99.180 |
99.190 |
+0.020 |
45 |
11,192 |
-14 |
Mar10 |
091022 |
98.945 |
98.960 |
98.945 |
98.960 |
+0.030 |
105 |
6,597 |
+1 |
Jun10 |
091022 |
98.620 |
98.645 |
98.610 |
98.640 |
+0.025 |
23 |
5,219 |
+21 |
Total Volume and Open Interest |
358 |
26,868 |
-16 |
Long Gilt(LIFFE) |
Dec09 |
091022 |
117~20 |
118~00 |
117~07 |
117~20 |
-0~04 |
202,872 |
242,328 |
+125 |
Mar10 |
091022 |
116~01 |
116~01 |
116~01 |
116~01 |
-0~04 |
0 |
20 |
+0 |
Total Volume and Open Interest |
202,872 |
242,348 |
+125 |
3-Mth Short Sterling(LIFFE) |
Dec09 |
091022 |
99.33 |
99.36 |
99.30 |
99.33 |
+0.01 |
73,067 |
342,815 |
+4,754 |
Mar10 |
091022 |
99.05 |
99.13 |
99.02 |
99.09 |
+0.03 |
121,937 |
373,317 |
+10,526 |
Jun10 |
091022 |
98.61 |
98.68 |
98.56 |
98.65 |
+0.04 |
111,356 |
354,997 |
+2,974 |
Sep10 |
091022 |
98.10 |
98.15 |
98.03 |
98.13 |
+0.04 |
136,742 |
294,862 |
-5,629 |
Dec10 |
091022 |
97.58 |
97.64 |
97.51 |
97.61 |
+0.03 |
182,483 |
296,813 |
+15,357 |
Mar11 |
091022 |
97.14 |
97.20 |
97.07 |
97.17 |
+0.02 |
118,506 |
219,516 |
+346 |
Total Volume and Open Interest |
853,652 |
2,370,468 |
+24,031 |
3-Mth Euribor(LIFFE) |
Dec09 |
091022 |
99.170 |
99.200 |
99.170 |
99.190 |
+0.020 |
85,609 |
587,864 |
-7,536 |
Mar10 |
091022 |
98.920 |
98.970 |
98.920 |
98.960 |
+0.030 |
83,676 |
594,433 |
+5,504 |
Jun10 |
091022 |
98.620 |
98.655 |
98.605 |
98.640 |
+0.025 |
117,831 |
519,523 |
-221 |
Total Volume and Open Interest |
871,255 |
3,124,137 |
+37,987 |
3-Mth Aus T-Bills(SFE) |
Dec09 |
091022 |
95.68 |
95.69 |
95.63 |
95.67 |
-0.01 |
14,123 |
317,882 |
-1,260 |
Mar10 |
091022 |
95.00 |
95.02 |
94.95 |
94.99 |
-0.01 |
7,784 |
209,020 |
-122 |
Jun10 |
091022 |
94.59 |
94.62 |
94.54 |
94.60 |
unch |
6,061 |
118,870 |
+1,477 |
Sep10 |
091022 |
94.30 |
94.30 |
94.24 |
94.29 |
-0.02 |
4,338 |
76,741 |
+534 |
Dec10 |
091022 |
94.06 |
94.06 |
93.99 |
94.05 |
-0.02 |
2,424 |
46,110 |
-240 |
Mar11 |
091022 |
93.89 |
93.89 |
93.81 |
93.88 |
-0.02 |
851 |
26,129 |
-433 |
Jun11 |
091022 |
93.75 |
93.75 |
93.68 |
93.72 |
-0.05 |
1,063 |
17,578 |
+360 |
Sep11 |
091022 |
93.64 |
93.65 |
93.55 |
93.61 |
-0.06 |
433 |
10,498 |
+225 |
Dec11 |
091022 |
93.54 |
93.54 |
93.50 |
93.52 |
-0.07 |
153 |
4,372 |
+150 |
Mar12 |
091022 |
93.45 |
93.46 |
93.45 |
93.46 |
-0.05 |
92 |
1,859 |
-50 |
Total Volume and Open Interest |
37,323 |
829,644 |
+642 |
10-Year Aus T-Bonds(SFE) |
Dec09 |
091022 |
94.38 |
94.40 |
94.26 |
94.32 |
-0.07 |
54,282 |
353,823 |
+6,438 |
Mar10 |
091022 |
94.32 |
94.32 |
94.32 |
94.32 |
-0.07 |
|
|
|
Total Volume and Open Interest |
54,282 |
353,823 |
+6,438 |
3-Year Aus T-Bonds(SFE) |
Dec09 |
091022 |
94.68 |
94.69 |
94.56 |
94.61 |
-0.07 |
88,594 |
555,903 |
+12,263 |
Mar10 |
091022 |
94.61 |
94.61 |
94.61 |
94.61 |
-0.07 |
|
|
|
Total Volume and Open Interest |
88,594 |
555,903 |
+12,263 |
Gold(CMX) |
Oct09 |
091022 |
1061.2 |
1061.2 |
1051.5 |
1057.8 |
-5.9 |
35 |
313 |
-3 |
Dec09 |
091022 |
1059.5 |
1062.7 |
1052.0 |
1058.6 |
-5.9 |
140,364 |
361,452 |
+10,108 |
Feb10 |
091022 |
1059.9 |
1063.1 |
1053.7 |
1059.7 |
-5.9 |
9,312 |
43,914 |
+4,426 |
Apr10 |
091022 |
1061.4 |
1064.8 |
1054.0 |
1060.7 |
-5.9 |
1,293 |
30,846 |
+315 |
Jun10 |
091022 |
1064.0 |
1065.0 |
1056.4 |
1061.8 |
-6.0 |
577 |
13,160 |
+18 |
Aug10 |
091022 |
1063.0 |
1066.0 |
1060.0 |
1063.3 |
-6.0 |
156 |
8,605 |
+92 |
Oct10 |
091022 |
1065.2 |
1065.2 |
1065.2 |
1065.2 |
-6.0 |
128 |
4,533 |
+0 |
Dec10 |
091022 |
1068.3 |
1071.0 |
1061.9 |
1067.5 |
-6.1 |
2,168 |
16,757 |
+1,050 |
Feb11 |
091022 |
1070.4 |
1070.4 |
1070.4 |
1070.4 |
-6.1 |
0 |
2,254 |
+0 |
Apr11 |
091022 |
1073.5 |
1073.5 |
1073.5 |
1073.5 |
-6.1 |
0 |
1,409 |
+0 |
Jun11 |
091022 |
1076.9 |
1076.9 |
1076.9 |
1076.9 |
-6.2 |
1,200 |
9,394 |
+282 |
Aug11 |
091022 |
1081.0 |
1081.0 |
1081.0 |
1081.0 |
-6.2 |
0 |
250 |
+0 |
Total Volume and Open Interest |
158,527 |
516,832 |
+16,484 |
Silver(CMX) |
Dec09 |
091022 |
1772.0 |
1783.0 |
1736.5 |
1754.5 |
-28.0 |
28,959 |
97,481 |
+1,986 |
Mar10 |
091022 |
1772.0 |
1785.5 |
1745.0 |
1757.7 |
-28.1 |
1,696 |
17,494 |
+390 |
May10 |
091022 |
1775.0 |
1777.0 |
1745.0 |
1759.5 |
-28.2 |
392 |
4,254 |
+121 |
Jul10 |
091022 |
1784.0 |
1784.0 |
1750.0 |
1761.3 |
-28.2 |
189 |
3,673 |
+58 |
Sep10 |
091022 |
1763.2 |
1763.2 |
1763.2 |
1763.2 |
-28.3 |
1 |
2,453 |
+0 |
Dec10 |
091022 |
1782.5 |
1791.5 |
1760.5 |
1766.1 |
-28.3 |
76 |
3,818 |
+19 |
Mar11 |
091022 |
1770.3 |
1770.3 |
1770.3 |
1770.3 |
-28.7 |
0 |
37 |
+0 |
Total Volume and Open Interest |
31,426 |
137,437 |
+2,664 |
Platinum(NYMEX) |
Oct09 |
091022 |
1363.6 |
1363.6 |
1359.0 |
1363.6 |
-4.5 |
6 |
19 |
-8 |
Jan10 |
091022 |
1369.8 |
1376.0 |
1360.0 |
1369.9 |
-4.5 |
2,713 |
31,778 |
+186 |
Apr10 |
091022 |
1371.0 |
1374.3 |
1368.7 |
1374.3 |
-5.1 |
88 |
661 |
+85 |
Total Volume and Open Interest |
2,807 |
32,458 |
+263 |
Palladium(NYMEX) |
Dec09 |
091022 |
341.75 |
341.80 |
335.50 |
339.75 |
-1.75 |
1,153 |
21,072 |
-154 |
Mar10 |
091022 |
339.75 |
340.90 |
336.45 |
340.65 |
-1.75 |
364 |
1,225 |
+219 |
Jun10 |
091022 |
342.00 |
342.00 |
342.00 |
342.00 |
-1.90 |
1 |
10 |
+1 |
Total Volume and Open Interest |
1,518 |
22,307 |
+66 |
Copper(CMX) |
Dec09 |
091022 |
301.25 |
303.10 |
297.70 |
299.80 |
-3.80 |
32,610 |
98,355 |
+4,473 |
Mar10 |
091022 |
302.40 |
304.30 |
299.40 |
301.20 |
-3.80 |
3,535 |
21,174 |
+1,293 |
May10 |
091022 |
300.35 |
303.55 |
300.00 |
301.65 |
-3.75 |
188 |
4,067 |
+97 |
Jul10 |
091022 |
302.75 |
302.75 |
301.75 |
301.75 |
-3.70 |
25 |
2,620 |
+2 |
Sep10 |
091022 |
301.70 |
302.25 |
301.30 |
301.45 |
-3.70 |
45 |
1,573 |
+32 |
Total Volume and Open Interest |
36,970 |
136,583 |
+5,986 |
DJIA Index(CBOT) |
Dec09 |
091022 |
9893 |
10055 |
9865 |
10038 |
+137 |
569 |
12,925 |
+184 |
Mar10 |
091022 |
9820 |
9978 |
9820 |
9978 |
+136 |
6 |
888 |
-1 |
Jun10 |
091022 |
9919 |
9919 |
9782 |
9919 |
+137 |
|
|
|
Sep10 |
091022 |
9868 |
9868 |
9731 |
9868 |
+137 |
|
|
|
Total Volume and Open Interest |
575 |
13,813 |
+183 |
E-mini DJIA Index(CBOT) |
Dec09 |
091022 |
9889 |
10056 |
9861 |
10038 |
+137 |
173,006 |
61,977 |
+1,617 |
Mar10 |
091022 |
9837 |
9994 |
9806 |
9978 |
+136 |
257 |
378 |
+58 |
Jun10 |
091022 |
9919 |
9919 |
9919 |
9919 |
+137 |
0 |
9 |
+0 |
Sep10 |
091022 |
9868 |
9868 |
9868 |
9868 |
+137 |
|
|
|
Total Volume and Open Interest |
173,263 |
62,364 |
+1,675 |
S & P 500(CME) |
Dec09 |
091022 |
1076.60 |
1092.00 |
1070.50 |
1090.80 |
+12.70 |
23,544 |
383,495 |
-2,160 |
Mar10 |
091022 |
1071.70 |
1085.90 |
1067.30 |
1085.90 |
+12.60 |
1 |
4,440 |
-76 |
Jun10 |
091022 |
1081.60 |
1081.60 |
1063.10 |
1081.60 |
+12.50 |
0 |
180 |
+0 |
Sep10 |
091022 |
1078.60 |
1078.60 |
1060.10 |
1078.60 |
+12.50 |
|
|
|
Total Volume and Open Interest |
23,545 |
388,120 |
-2,236 |
S & P 500 E-Mini(Globex) |
Dec09 |
091022 |
1076.50 |
1092.25 |
1070.25 |
1090.75 |
+12.75 |
2,418,114 |
2,412,330 |
+39,677 |
Mar10 |
091022 |
1072.50 |
1087.25 |
1066.00 |
1086.00 |
+12.75 |
2,880 |
17,609 |
+1,204 |
Total Volume and Open Interest |
2,421,001 |
2,429,960 |
+40,880 |
NASDAQ 100(CME) |
Dec09 |
091022 |
1749.30 |
1767.00 |
1738.00 |
1762.50 |
+9.20 |
1,234 |
20,525 |
+226 |
Mar10 |
091022 |
1742.00 |
1761.50 |
1742.00 |
1760.50 |
+9.20 |
2 |
6 |
-1 |
Jun10 |
091022 |
1759.50 |
1760.50 |
1759.50 |
1759.50 |
+9.20 |
|
|
|
Total Volume and Open Interest |
1,236 |
20,531 |
+225 |
NASDAQ 100 E-Mini(Globex) |
Dec09 |
091022 |
1749.50 |
1766.30 |
1737.50 |
1762.50 |
+9.20 |
321,499 |
317,192 |
-901 |
Mar10 |
091022 |
1748.30 |
1763.50 |
1735.80 |
1760.50 |
+9.20 |
208 |
1,730 |
+28 |
Total Volume and Open Interest |
321,707 |
318,923 |
-873 |
S & P Midcap 400(CME) |
Dec09 |
091022 |
699.00 |
711.50 |
694.00 |
709.60 |
+9.20 |
30 |
2,530 |
+21 |
Mar10 |
091022 |
707.50 |
707.50 |
706.80 |
707.50 |
+9.20 |
|
|
|
Jun10 |
091022 |
705.50 |
705.50 |
704.80 |
705.50 |
+9.20 |
|
|
|
Total Volume and Open Interest |
30 |
2,530 |
+21 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec09 |
091022 |
10270 |
10365 |
10215 |
10355 |
+85 |
8,664 |
31,226 |
+106 |
Mar10 |
091022 |
10385 |
10385 |
10385 |
10385 |
+90 |
|
|
|
Total Volume and Open Interest |
8,664 |
31,226 |
+106 |
Nikkei 225(SGX) |
Dec09 |
091022 |
10335 |
10395 |
10160 |
10250 |
-80 |
67,678 |
175,007 |
+5,558 |
Mar10 |
091022 |
10270 |
10270 |
10270 |
10270 |
-75 |
9 |
1,035 |
+187 |
Jun10 |
091022 |
10290 |
10290 |
10290 |
10290 |
-75 |
0 |
321 |
+0 |
Total Volume and Open Interest |
67,687 |
178,506 |
+5,777 |
CAC 40(EURONEXT) |
Nov09 |
091022 |
3810.0 |
3819.5 |
3777.5 |
3807.0 |
-53.0 |
128,205 |
416,201 |
+30,994 |
Dec09 |
091022 |
3799.0 |
3808.0 |
3777.0 |
3799.5 |
-53.0 |
291 |
50,521 |
+115 |
Jan10 |
091022 |
3800.0 |
3800.0 |
3800.0 |
3800.0 |
-52.5 |
|
|
|
Total Volume and Open Interest |
128,496 |
468,307 |
+31,109 |
Hang Seng Index(HKFE) |
Oct09 |
091022 |
22222 |
22271 |
21985 |
22175 |
-114 |
57,637 |
85,618 |
-3,644 |
Nov09 |
091022 |
22180 |
22216 |
21940 |
22130 |
-100 |
1,603 |
2,984 |
+691 |
Dec09 |
091022 |
22151 |
22184 |
21927 |
22115 |
-124 |
319 |
4,585 |
+18 |
Total Volume and Open Interest |
59,576 |
93,485 |
-2,930 |
DAX(EUREX) |
Dec09 |
091022 |
5772.5 |
5823.5 |
5714.0 |
5774.5 |
-65.5 |
185,514 |
174,832 |
+1,777 |
Mar10 |
091022 |
5775.0 |
5825.0 |
5722.5 |
5779.0 |
-66.0 |
632 |
10,216 |
-260 |
Jun10 |
091022 |
5781.0 |
5833.0 |
5731.0 |
5787.5 |
-65.5 |
1,199 |
1,639 |
+576 |
Total Volume and Open Interest |
187,345 |
186,687 |
+2,093 |
FT-SE 100(EURONEXT) |
Dec09 |
091022 |
5160.50 |
5225.50 |
5136.50 |
5183.50 |
-44.00 |
109,731 |
613,220 |
+730 |
Mar10 |
091022 |
5102.00 |
5148.00 |
5095.50 |
5135.50 |
-44.50 |
58 |
5,295 |
+5 |
Jun10 |
091022 |
5073.50 |
5094.50 |
5073.50 |
5092.50 |
-44.50 |
40 |
571 |
+30 |
Total Volume and Open Interest |
109,829 |
619,091 |
+765 |
SPI 200(SFE) |
Dec09 |
091022 |
4835.0 |
4874.0 |
4804.0 |
4819.0 |
-26.0 |
30,386 |
209,451 |
-1,426 |
Mar10 |
091022 |
4842.0 |
4842.0 |
4816.0 |
4816.0 |
-25.0 |
9 |
4,714 |
-42 |
Jun10 |
091022 |
4836.0 |
4836.0 |
4836.0 |
4836.0 |
-25.0 |
0 |
1,415 |
+0 |
Total Volume and Open Interest |
30,395 |
216,301 |
-1,468 |
GSCI(CME) |
Nov09 |
091022 |
522.75 |
525.00 |
515.00 |
522.60 |
-3.40 |
625 |
19,785 |
+7 |
Dec09 |
091022 |
528.00 |
532.05 |
525.00 |
530.00 |
-2.00 |
2 |
0 |
+0 |
Jan10 |
091022 |
533.00 |
535.05 |
528.00 |
533.00 |
-2.00 |
|
|
|
Total Volume and Open Interest |
627 |
19,785 |
+7 |
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. |
|
|