|
MRCI's End of Day Prices |
Daily Futures Price Listing Thu October 29, 2009 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov09 |
091029 |
968.00 |
989.75 |
963.25 |
985.50 |
+17.00 |
82,106 |
50,441 |
-11,351 |
Jan10 |
091029 |
969.00 |
991.50 |
965.25 |
987.00 |
+16.50 |
63,326 |
210,851 |
+4,591 |
Mar10 |
091029 |
970.00 |
991.75 |
966.50 |
987.50 |
+16.25 |
13,462 |
58,365 |
-1,677 |
May10 |
091029 |
967.25 |
988.00 |
963.00 |
983.75 |
+16.50 |
6,246 |
28,217 |
-485 |
Jul10 |
091029 |
966.50 |
990.00 |
965.00 |
986.00 |
+17.75 |
6,942 |
44,512 |
-57 |
Aug10 |
091029 |
968.00 |
985.00 |
965.50 |
983.25 |
+17.75 |
329 |
1,287 |
-29 |
Sep10 |
091029 |
973.50 |
975.00 |
973.50 |
975.00 |
+17.75 |
147 |
217 |
+7 |
Nov10 |
091029 |
953.25 |
979.50 |
951.25 |
974.50 |
+18.25 |
2,430 |
45,726 |
+326 |
Jan11 |
091029 |
979.50 |
979.50 |
962.00 |
979.50 |
+17.50 |
8 |
311 |
+6 |
Mar11 |
091029 |
981.50 |
981.50 |
963.75 |
981.50 |
+17.75 |
6 |
81 |
+5 |
May11 |
091029 |
980.00 |
980.00 |
963.50 |
980.00 |
+16.50 |
0 |
42 |
+0 |
Jul11 |
091029 |
983.00 |
983.00 |
965.00 |
983.00 |
+18.00 |
0 |
16 |
+0 |
Aug11 |
091029 |
981.00 |
981.00 |
963.00 |
981.00 |
+18.00 |
|
|
|
Sep11 |
091029 |
978.00 |
978.00 |
959.00 |
978.00 |
+19.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
175,016 |
441,356 |
-8,658 |
Soybean Meal(CBOT) |
Dec09 |
091029 |
290.80 |
296.30 |
289.50 |
295.30 |
+4.00 |
27,464 |
63,104 |
-1,662 |
Jan10 |
091029 |
284.00 |
290.20 |
283.30 |
289.30 |
+4.80 |
3,452 |
19,992 |
+216 |
Mar10 |
091029 |
282.00 |
287.80 |
280.60 |
286.50 |
+4.70 |
3,156 |
19,411 |
-20 |
May10 |
091029 |
278.80 |
284.70 |
273.00 |
283.30 |
+4.50 |
1,545 |
14,154 |
+270 |
Jul10 |
091029 |
278.70 |
284.50 |
277.30 |
283.50 |
+4.80 |
1,367 |
14,016 |
-229 |
Aug10 |
091029 |
277.50 |
283.80 |
277.50 |
283.10 |
+4.80 |
161 |
3,489 |
-13 |
Sep10 |
091029 |
277.30 |
283.70 |
277.30 |
282.20 |
+4.90 |
102 |
3,040 |
+38 |
Oct10 |
091029 |
279.40 |
281.80 |
278.00 |
280.50 |
+5.00 |
59 |
2,378 |
+18 |
Dec10 |
091029 |
275.30 |
282.00 |
275.30 |
281.00 |
+5.00 |
758 |
7,382 |
+20 |
Jan11 |
091029 |
281.50 |
281.50 |
276.50 |
281.50 |
+5.00 |
4 |
422 |
+4 |
Total Volume and Open Interest |
38,068 |
147,626 |
-1,358 |
Soybean Oil(CBOT) |
Dec09 |
091029 |
36.86 |
37.94 |
36.63 |
37.52 |
+0.66 |
40,814 |
98,893 |
-4,372 |
Jan10 |
091029 |
37.18 |
38.35 |
37.10 |
37.97 |
+0.67 |
8,385 |
75,710 |
+89 |
Mar10 |
091029 |
37.62 |
38.65 |
37.54 |
38.29 |
+0.66 |
5,575 |
28,727 |
-254 |
May10 |
091029 |
37.76 |
38.90 |
37.75 |
38.55 |
+0.65 |
1,776 |
12,470 |
+315 |
Jul10 |
091029 |
38.16 |
39.15 |
38.01 |
38.81 |
+0.65 |
2,200 |
11,271 |
-218 |
Aug10 |
091029 |
38.77 |
39.05 |
38.63 |
38.90 |
+0.65 |
122 |
1,665 |
+55 |
Sep10 |
091029 |
38.89 |
38.99 |
38.34 |
38.99 |
+0.65 |
88 |
997 |
+4 |
Oct10 |
091029 |
38.92 |
39.04 |
38.42 |
39.04 |
+0.62 |
93 |
660 |
+28 |
Dec10 |
091029 |
38.60 |
39.42 |
38.60 |
39.19 |
+0.59 |
1,193 |
10,428 |
+268 |
Jan11 |
091029 |
39.39 |
39.39 |
38.80 |
39.39 |
+0.59 |
0 |
7 |
+0 |
Total Volume and Open Interest |
60,246 |
240,833 |
-4,085 |
Canola(WCE) |
Nov09 |
091029 |
387.9 |
392.7 |
387.7 |
390.7 |
+3.3 |
6,125 |
4,504 |
-4,786 |
Jan10 |
091029 |
394.0 |
399.5 |
393.0 |
397.7 |
+3.7 |
11,827 |
73,727 |
+3,889 |
Mar10 |
091029 |
399.9 |
405.3 |
399.3 |
403.8 |
+3.4 |
1,153 |
8,095 |
+720 |
May10 |
091029 |
405.2 |
410.0 |
405.2 |
406.2 |
+1.2 |
0 |
1,490 |
+0 |
Jul10 |
091029 |
410.8 |
415.6 |
410.8 |
411.4 |
+4.4 |
217 |
1,476 |
+54 |
Total Volume and Open Interest |
19,509 |
89,742 |
-111 |
Corn(CBOT) |
Dec09 |
091029 |
369.00 |
381.75 |
367.00 |
379.50 |
+10.50 |
126,299 |
497,569 |
-15,750 |
Mar10 |
091029 |
381.00 |
394.50 |
379.50 |
392.50 |
+11.00 |
38,023 |
202,324 |
+2,872 |
May10 |
091029 |
390.75 |
403.25 |
388.75 |
401.50 |
+11.00 |
9,943 |
43,272 |
+733 |
Jul10 |
091029 |
399.00 |
411.25 |
397.00 |
409.50 |
+10.50 |
18,042 |
66,932 |
+207 |
Sep10 |
091029 |
404.25 |
417.50 |
404.25 |
416.25 |
+11.25 |
831 |
17,029 |
+43 |
Dec10 |
091029 |
413.00 |
425.50 |
411.50 |
424.50 |
+11.25 |
12,805 |
106,564 |
-93 |
Mar11 |
091029 |
426.50 |
435.00 |
424.25 |
435.00 |
+10.75 |
510 |
5,873 |
+86 |
May11 |
091029 |
435.00 |
442.00 |
430.50 |
441.50 |
+11.00 |
63 |
602 |
+4 |
Jul11 |
091029 |
440.00 |
448.00 |
437.25 |
447.75 |
+10.50 |
268 |
2,686 |
+52 |
Sep11 |
091029 |
437.50 |
439.00 |
427.25 |
439.00 |
+11.75 |
45 |
325 |
+33 |
Total Volume and Open Interest |
207,259 |
951,487 |
-11,708 |
Wheat(CBOT) |
Dec09 |
091029 |
496.75 |
511.25 |
494.25 |
503.75 |
+9.00 |
45,955 |
173,182 |
-2,006 |
Mar10 |
091029 |
514.25 |
530.50 |
513.50 |
523.25 |
+9.50 |
15,446 |
72,923 |
+4,044 |
May10 |
091029 |
527.25 |
541.75 |
527.25 |
536.25 |
+10.00 |
2,006 |
9,749 |
+294 |
Jul10 |
091029 |
537.25 |
553.00 |
537.25 |
547.00 |
+10.25 |
5,395 |
43,723 |
-484 |
Sep10 |
091029 |
555.00 |
569.00 |
555.00 |
564.00 |
+10.25 |
1,296 |
3,454 |
+784 |
Dec10 |
091029 |
578.50 |
589.50 |
577.75 |
583.50 |
+8.75 |
2,287 |
27,054 |
+1,254 |
Total Volume and Open Interest |
72,408 |
332,772 |
+3,894 |
Wheat(KCBT) |
Dec09 |
091029 |
502.75 |
515.25 |
502.50 |
508.00 |
+5.75 |
9,678 |
45,809 |
-1,000 |
Mar10 |
091029 |
519.00 |
531.25 |
519.00 |
524.00 |
+5.75 |
4,332 |
31,618 |
+1,106 |
May10 |
091029 |
536.50 |
541.50 |
533.75 |
535.75 |
+6.00 |
300 |
5,107 |
+81 |
Jul10 |
091029 |
542.75 |
553.75 |
541.75 |
547.00 |
+6.50 |
1,632 |
23,329 |
+273 |
Sep10 |
091029 |
559.25 |
566.25 |
558.25 |
558.75 |
+6.50 |
29 |
1,472 |
+12 |
Dec10 |
091029 |
572.50 |
584.00 |
572.25 |
576.50 |
+6.00 |
1,478 |
19,670 |
+686 |
Total Volume and Open Interest |
17,451 |
127,455 |
+1,160 |
Wheat(MGE) |
Dec09 |
091029 |
519.50 |
530.00 |
518.25 |
523.75 |
+4.75 |
2,556 |
15,269 |
-836 |
Mar10 |
091029 |
534.00 |
545.75 |
534.00 |
539.75 |
+5.75 |
1,407 |
11,216 |
+615 |
May10 |
091029 |
553.75 |
557.50 |
551.50 |
551.75 |
+6.00 |
205 |
3,733 |
+36 |
Jul10 |
091029 |
559.00 |
570.50 |
559.00 |
564.00 |
+6.00 |
506 |
7,004 |
-107 |
Sep10 |
091029 |
575.25 |
581.75 |
574.75 |
575.50 |
+5.50 |
69 |
2,022 |
-14 |
Total Volume and Open Interest |
4,780 |
42,852 |
-357 |
Oats(CBOT) |
Dec09 |
091029 |
250.00 |
264.00 |
249.00 |
257.25 |
+9.50 |
815 |
7,373 |
-168 |
Mar10 |
091029 |
262.25 |
275.75 |
261.25 |
271.00 |
+9.75 |
251 |
6,288 |
+180 |
May10 |
091029 |
282.75 |
282.75 |
269.25 |
279.00 |
+9.75 |
0 |
32 |
+0 |
Jul10 |
091029 |
286.00 |
287.00 |
276.75 |
287.00 |
+10.25 |
0 |
18 |
+0 |
Total Volume and Open Interest |
1,086 |
13,866 |
+32 |
Rough Rice(CBOT) |
Nov09 |
091029 |
13.88 |
14.34 |
13.88 |
14.08 |
+0.16 |
1,247 |
1,323 |
-798 |
Jan10 |
091029 |
14.19 |
14.47 |
14.11 |
14.41 |
+0.23 |
1,750 |
8,319 |
+764 |
Mar10 |
091029 |
14.40 |
14.69 |
14.40 |
14.64 |
+0.23 |
91 |
1,989 |
+23 |
May10 |
091029 |
14.88 |
14.88 |
14.64 |
14.88 |
+0.23 |
5 |
375 |
+5 |
Total Volume and Open Interest |
3,139 |
13,069 |
+28 |
Live Cattle(CME) |
Oct09 |
091029 |
86.250 |
86.300 |
83.750 |
84.650 |
-0.900 |
1,182 |
669 |
-552 |
Dec09 |
091029 |
86.930 |
87.385 |
86.150 |
86.285 |
-0.645 |
20,044 |
127,084 |
+1,227 |
Feb10 |
091029 |
87.430 |
87.800 |
86.650 |
87.080 |
-0.350 |
9,518 |
64,808 |
+1,096 |
Apr10 |
091029 |
89.500 |
89.680 |
88.650 |
89.000 |
-0.350 |
7,039 |
44,945 |
+1,546 |
Jun10 |
091029 |
86.200 |
86.300 |
85.330 |
85.650 |
-0.330 |
1,261 |
19,857 |
-68 |
Aug10 |
091029 |
86.080 |
86.100 |
85.250 |
85.600 |
-0.350 |
331 |
4,866 |
-20 |
Total Volume and Open Interest |
39,629 |
267,001 |
+3,437 |
Feeder Cattle(CME) |
Oct09 |
091029 |
93.700 |
93.700 |
93.250 |
93.285 |
-0.365 |
406 |
1,366 |
-32 |
Nov09 |
091029 |
95.550 |
95.900 |
94.450 |
94.600 |
-0.900 |
1,465 |
5,349 |
-223 |
Jan10 |
091029 |
95.800 |
96.300 |
94.900 |
95.035 |
-0.895 |
1,577 |
14,044 |
+351 |
Mar10 |
091029 |
96.500 |
96.800 |
95.480 |
95.550 |
-0.750 |
289 |
3,537 |
+62 |
Apr10 |
091029 |
97.400 |
97.400 |
96.200 |
96.430 |
-0.820 |
29 |
707 |
-1 |
May10 |
091029 |
98.000 |
98.000 |
97.080 |
97.350 |
-0.600 |
68 |
1,392 |
+37 |
Aug10 |
091029 |
98.600 |
99.000 |
98.400 |
98.400 |
-0.600 |
14 |
328 |
+3 |
Total Volume and Open Interest |
3,848 |
26,724 |
+197 |
Lean Hogs(CME) |
Dec09 |
091029 |
56.000 |
57.650 |
55.800 |
57.200 |
+1.250 |
13,886 |
70,233 |
-1,760 |
Feb10 |
091029 |
62.235 |
63.350 |
62.100 |
63.180 |
+0.945 |
7,191 |
39,449 |
+1,935 |
Apr10 |
091029 |
66.350 |
66.850 |
65.930 |
66.250 |
+0.050 |
3,387 |
22,349 |
+338 |
May10 |
091029 |
71.400 |
72.000 |
71.000 |
71.885 |
+0.410 |
126 |
1,281 |
+33 |
Jun10 |
091029 |
74.750 |
75.035 |
74.385 |
74.930 |
+0.250 |
1,683 |
13,454 |
-681 |
Jul10 |
091029 |
74.385 |
74.750 |
73.750 |
74.200 |
-0.130 |
239 |
4,288 |
-19 |
Aug10 |
091029 |
73.830 |
74.000 |
73.350 |
73.785 |
unch |
514 |
3,255 |
+206 |
Oct10 |
091029 |
66.600 |
67.300 |
66.430 |
66.900 |
+0.070 |
71 |
2,122 |
+14 |
Total Volume and Open Interest |
27,215 |
157,807 |
+115 |
Class III Milk(CME) |
Oct09 |
091029 |
12.74 |
12.78 |
12.74 |
12.78 |
+0.02 |
41 |
3,701 |
+180 |
Nov09 |
091029 |
13.59 |
13.80 |
13.54 |
13.80 |
+0.20 |
193 |
3,973 |
-62 |
Dec09 |
091029 |
14.40 |
14.75 |
14.35 |
14.71 |
+0.23 |
304 |
4,953 |
+39 |
Jan10 |
091029 |
14.54 |
14.84 |
14.45 |
14.80 |
+0.21 |
154 |
2,418 |
+24 |
Feb10 |
091029 |
14.60 |
15.02 |
14.55 |
14.88 |
+0.23 |
72 |
1,619 |
+3 |
Total Volume and Open Interest |
939 |
25,231 |
+235 |
Cocoa(ICE) |
Dec09 |
091029 |
3330 |
3366 |
3280 |
3355 |
+27 |
10,497 |
60,493 |
-73 |
Mar10 |
091029 |
3359 |
3395 |
3309 |
3386 |
+28 |
5,527 |
41,412 |
+997 |
May10 |
091029 |
3363 |
3403 |
3324 |
3397 |
+28 |
241 |
15,046 |
+113 |
Jul10 |
091029 |
3360 |
3398 |
3354 |
3391 |
+24 |
67 |
5,677 |
-18 |
Sep10 |
091029 |
3357 |
3396 |
3356 |
3386 |
+23 |
25 |
4,166 |
+8 |
Dec10 |
091029 |
3358 |
3391 |
3358 |
3378 |
+23 |
15 |
3,262 |
-16 |
Mar11 |
091029 |
3386 |
3386 |
3381 |
3381 |
+26 |
6 |
6,996 |
+3 |
Total Volume and Open Interest |
16,378 |
143,508 |
+1,014 |
Coffee "C"(ICE) |
Dec09 |
091029 |
134.50 |
137.55 |
133.55 |
136.75 |
+2.15 |
9,775 |
69,032 |
-981 |
Mar10 |
091029 |
137.60 |
140.50 |
136.60 |
139.75 |
+2.20 |
2,279 |
28,288 |
-42 |
May10 |
091029 |
140.00 |
142.40 |
138.80 |
141.65 |
+2.25 |
463 |
12,450 |
+252 |
Jul10 |
091029 |
140.75 |
143.80 |
140.75 |
143.30 |
+2.20 |
87 |
3,844 |
+33 |
Sep10 |
091029 |
142.40 |
145.05 |
142.40 |
145.05 |
+2.20 |
82 |
4,159 |
-11 |
Dec10 |
091029 |
145.00 |
148.05 |
145.00 |
147.65 |
+2.20 |
51 |
3,160 |
+0 |
Total Volume and Open Interest |
12,745 |
122,124 |
-749 |
Orange Juice(ICE) |
Nov09 |
091029 |
111.50 |
114.00 |
111.10 |
113.15 |
+1.10 |
379 |
3,568 |
-334 |
Jan10 |
091029 |
115.85 |
118.35 |
115.55 |
117.50 |
+1.25 |
1,048 |
17,990 |
+179 |
Mar10 |
091029 |
119.10 |
121.75 |
119.10 |
121.05 |
+1.40 |
305 |
6,028 |
+90 |
May10 |
091029 |
124.55 |
124.60 |
124.10 |
124.10 |
+1.35 |
142 |
2,607 |
+38 |
Jul10 |
091029 |
126.95 |
126.95 |
126.95 |
126.95 |
+1.25 |
57 |
594 |
+48 |
Sep10 |
091029 |
129.95 |
129.95 |
129.95 |
129.95 |
+1.15 |
6 |
378 |
+6 |
Total Volume and Open Interest |
1,937 |
31,376 |
+27 |
Sugar #11(ICE) |
Mar10 |
091029 |
22.01 |
22.85 |
21.98 |
22.81 |
+0.88 |
59,410 |
361,410 |
-4,623 |
May10 |
091029 |
21.05 |
21.87 |
21.05 |
21.84 |
+0.82 |
16,109 |
96,251 |
+324 |
Jul10 |
091029 |
20.17 |
20.72 |
19.96 |
20.67 |
+0.72 |
10,124 |
120,255 |
-792 |
Oct10 |
091029 |
19.46 |
19.87 |
19.35 |
19.84 |
+0.58 |
2,961 |
86,362 |
+24 |
Mar11 |
091029 |
19.00 |
19.35 |
18.96 |
19.27 |
+0.49 |
1,753 |
48,205 |
-64 |
Total Volume and Open Interest |
91,264 |
769,258 |
-5,086 |
London Cocoa(LCE) |
Dec09 |
091029 |
2142 |
2158 |
2122 |
2147 |
-6 |
6,105 |
54,419 |
-1,074 |
Mar10 |
091029 |
2176 |
2193 |
2156 |
2182 |
-4 |
3,478 |
38,203 |
-217 |
May10 |
091029 |
2205 |
2219 |
2183 |
2208 |
-8 |
2,452 |
46,265 |
+314 |
Jul10 |
091029 |
2116 |
2149 |
2115 |
2137 |
-8 |
331 |
14,139 |
+264 |
Sep10 |
091029 |
2099 |
2130 |
2097 |
2117 |
-12 |
11 |
4,817 |
+2 |
Dec10 |
091029 |
2098 |
2107 |
2095 |
2099 |
-9 |
0 |
1,419 |
+0 |
Mar11 |
091029 |
2083 |
2083 |
2083 |
2083 |
-11 |
0 |
6,203 |
+0 |
Total Volume and Open Interest |
9,920 |
153,756 |
+0 |
London Sugar(LCE) |
Dec09 |
091029 |
563.70 |
579.50 |
560.40 |
576.60 |
+17.90 |
4,441 |
16,760 |
-59 |
Mar10 |
091029 |
577.50 |
590.20 |
571.50 |
588.60 |
+17.30 |
5,626 |
31,139 |
-154 |
May10 |
091029 |
570.90 |
582.50 |
565.00 |
581.30 |
+16.30 |
2,091 |
9,558 |
-287 |
Aug10 |
091029 |
545.90 |
557.00 |
541.60 |
555.90 |
+14.70 |
773 |
8,177 |
-179 |
Oct10 |
091029 |
521.20 |
528.80 |
515.10 |
527.70 |
+11.80 |
47 |
4,234 |
-30 |
Total Volume and Open Interest |
12,978 |
70,713 |
-709 |
Cotton(ICE) |
Dec09 |
091029 |
66.85 |
68.34 |
66.44 |
67.57 |
+0.69 |
9,275 |
118,426 |
-1,785 |
Mar10 |
091029 |
69.64 |
70.97 |
69.24 |
70.54 |
+0.81 |
5,413 |
46,428 |
+1,240 |
May10 |
091029 |
70.81 |
72.25 |
70.67 |
71.89 |
+0.91 |
574 |
4,494 |
+260 |
Jul10 |
091029 |
71.98 |
73.65 |
71.98 |
73.34 |
+1.10 |
794 |
9,665 |
+369 |
Oct10 |
091029 |
74.05 |
74.05 |
74.05 |
74.05 |
+1.10 |
8 |
113 |
+0 |
Dec10 |
091029 |
73.19 |
74.95 |
73.16 |
74.81 |
+0.98 |
246 |
6,102 |
+193 |
Total Volume and Open Interest |
16,321 |
185,431 |
+282 |
Lumber(CME) |
Nov09 |
091029 |
175.0 |
185.0 |
174.2 |
184.9 |
+9.9 |
329 |
1,812 |
-134 |
Jan10 |
091029 |
192.7 |
202.5 |
192.2 |
202.5 |
+10.0 |
346 |
6,109 |
-1 |
Mar10 |
091029 |
211.0 |
221.0 |
210.7 |
221.0 |
+10.0 |
36 |
1,029 |
-25 |
May10 |
091029 |
227.4 |
232.0 |
227.4 |
231.6 |
+7.1 |
0 |
49 |
+0 |
Total Volume and Open Interest |
712 |
9,016 |
-159 |
Crude Oil(NYM) |
Dec09 |
091029 |
78.75 |
80.46 |
77.03 |
79.87 |
+2.41 |
359,438 |
349,049 |
-4,230 |
Jan10 |
091029 |
77.67 |
81.00 |
77.65 |
80.40 |
+2.34 |
78,470 |
155,569 |
-2,137 |
Feb10 |
091029 |
78.23 |
81.55 |
78.22 |
80.95 |
+2.30 |
24,368 |
65,997 |
+727 |
Mar10 |
091029 |
78.75 |
82.00 |
78.75 |
81.43 |
+2.29 |
13,743 |
49,561 |
-30 |
Apr10 |
091029 |
79.20 |
82.40 |
79.20 |
81.88 |
+2.28 |
5,287 |
21,595 |
+303 |
May10 |
091029 |
79.69 |
82.70 |
79.69 |
82.33 |
+2.26 |
4,968 |
18,565 |
-615 |
Jun10 |
091029 |
80.15 |
83.20 |
80.15 |
82.73 |
+2.23 |
16,525 |
94,930 |
-2,353 |
Jul10 |
091029 |
81.75 |
83.40 |
81.75 |
83.05 |
+2.21 |
5,484 |
30,168 |
-1,580 |
Aug10 |
091029 |
82.21 |
83.60 |
82.21 |
83.35 |
+2.20 |
1,822 |
11,494 |
+64 |
Sep10 |
091029 |
83.23 |
83.95 |
83.23 |
83.67 |
+2.19 |
2,985 |
23,786 |
+736 |
Oct10 |
091029 |
82.88 |
84.08 |
82.88 |
84.02 |
+2.18 |
2,128 |
13,747 |
-80 |
Nov10 |
091029 |
84.41 |
84.41 |
84.41 |
84.41 |
+2.18 |
1,994 |
16,067 |
+25 |
Dec10 |
091029 |
82.51 |
85.19 |
82.51 |
84.80 |
+2.18 |
21,065 |
113,437 |
-1,192 |
Jan11 |
091029 |
86.00 |
86.00 |
85.01 |
85.01 |
+2.18 |
314 |
14,552 |
+149 |
Feb11 |
091029 |
85.21 |
85.21 |
85.21 |
85.21 |
+2.18 |
23 |
7,199 |
-15 |
Mar11 |
091029 |
85.41 |
85.41 |
85.41 |
85.41 |
+2.18 |
5 |
5,476 |
+1 |
Total Volume and Open Interest |
546,931 |
1,208,924 |
-11,616 |
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 |
091029 |
77.100 |
80.475 |
77.025 |
79.875 |
+2.425 |
12,757 |
7,707 |
+598 |
Jan10 |
091029 |
77.750 |
80.975 |
77.650 |
80.400 |
+2.350 |
253 |
626 |
+108 |
Feb10 |
091029 |
78.550 |
81.300 |
78.400 |
80.950 |
+2.300 |
22 |
252 |
+4 |
Mar10 |
091029 |
80.050 |
81.425 |
80.050 |
81.425 |
+2.275 |
0 |
134 |
+0 |
Apr10 |
091029 |
81.875 |
81.875 |
81.875 |
81.875 |
+2.275 |
0 |
2 |
+0 |
May10 |
091029 |
82.325 |
82.325 |
82.325 |
82.325 |
+2.250 |
1 |
3 |
+0 |
Jun10 |
091029 |
82.725 |
82.725 |
82.725 |
82.725 |
+2.225 |
0 |
9 |
+0 |
Jul10 |
091029 |
83.050 |
83.050 |
83.050 |
83.050 |
+2.200 |
0 |
7 |
+0 |
Total Volume and Open Interest |
13,033 |
8,824 |
+710 |
Heating Oil(NYM) |
Nov09 |
091029 |
199.20 |
207.25 |
199.10 |
205.42 |
+5.73 |
21,515 |
11,300 |
-7,289 |
Dec09 |
091029 |
201.75 |
209.75 |
201.40 |
207.87 |
+5.75 |
45,822 |
91,329 |
+879 |
Jan10 |
091029 |
205.00 |
212.71 |
204.83 |
210.88 |
+5.66 |
11,059 |
54,499 |
-682 |
Feb10 |
091029 |
207.18 |
215.14 |
207.18 |
213.40 |
+5.74 |
5,460 |
27,195 |
+1,445 |
Mar10 |
091029 |
210.30 |
216.48 |
209.86 |
214.82 |
+5.78 |
3,360 |
18,703 |
+241 |
Apr10 |
091029 |
214.25 |
216.33 |
213.85 |
215.30 |
+5.69 |
1,321 |
12,374 |
+207 |
May10 |
091029 |
213.20 |
217.49 |
213.20 |
215.88 |
+5.59 |
1,403 |
12,072 |
-21 |
Jun10 |
091029 |
211.70 |
218.76 |
211.70 |
216.83 |
+5.54 |
2,998 |
22,238 |
+62 |
Jul10 |
091029 |
215.75 |
219.54 |
215.75 |
218.68 |
+5.59 |
317 |
7,024 |
+42 |
Aug10 |
091029 |
217.75 |
221.03 |
217.75 |
221.03 |
+5.64 |
297 |
3,229 |
+50 |
Sep10 |
091029 |
223.40 |
223.58 |
223.40 |
223.48 |
+5.64 |
380 |
6,057 |
-66 |
Oct10 |
091029 |
222.75 |
226.68 |
222.75 |
225.71 |
+5.62 |
492 |
2,843 |
+50 |
Total Volume and Open Interest |
96,108 |
315,463 |
-5,016 |
Gasoline(NYMEX) |
Nov09 |
091029 |
197.50 |
203.60 |
197.28 |
201.90 |
+3.26 |
21,558 |
10,699 |
-7,004 |
Dec09 |
091029 |
197.53 |
204.41 |
196.90 |
202.48 |
+4.30 |
52,150 |
106,125 |
+3,869 |
Jan10 |
091029 |
199.19 |
206.00 |
198.59 |
204.36 |
+4.72 |
17,214 |
49,230 |
+317 |
Feb10 |
091029 |
200.58 |
207.79 |
200.58 |
206.44 |
+5.02 |
9,124 |
21,417 |
+1,267 |
Mar10 |
091029 |
203.20 |
209.86 |
203.20 |
208.52 |
+5.17 |
5,947 |
19,209 |
+326 |
Apr10 |
091029 |
215.21 |
220.81 |
215.21 |
220.31 |
+5.21 |
3,667 |
11,058 |
+247 |
May10 |
091029 |
214.89 |
220.75 |
214.89 |
220.74 |
+5.24 |
1,851 |
6,486 |
+441 |
Jun10 |
091029 |
214.64 |
221.97 |
214.64 |
220.87 |
+5.22 |
2,128 |
6,230 |
+54 |
Jul10 |
091029 |
220.00 |
220.78 |
220.00 |
220.78 |
+5.33 |
642 |
2,518 |
-13 |
Aug10 |
091029 |
220.43 |
220.43 |
220.43 |
220.43 |
+5.68 |
471 |
2,513 |
+36 |
Total Volume and Open Interest |
116,592 |
247,635 |
-117 |
e-miNY RBOB Gasoline(NYM) |
Nov09 |
091029 |
201.90 |
201.90 |
201.90 |
201.90 |
+3.26 |
0 |
3 |
+0 |
Dec09 |
091029 |
202.48 |
202.48 |
202.48 |
202.48 |
+4.30 |
4 |
3 |
-4 |
Jan10 |
091029 |
204.36 |
204.36 |
204.36 |
204.36 |
+4.72 |
|
|
|
Feb10 |
091029 |
206.44 |
206.44 |
206.44 |
206.44 |
+5.02 |
|
|
|
Total Volume and Open Interest |
4 |
6 |
-4 |
Natural Gas(NYM) |
Dec09 |
091029 |
5.066 |
5.129 |
4.941 |
5.062 |
-0.004 |
111,265 |
151,582 |
-1,200 |
Jan10 |
091029 |
5.420 |
5.492 |
5.318 |
5.428 |
+0.009 |
30,974 |
109,345 |
-3,000 |
Feb10 |
091029 |
5.464 |
5.538 |
5.396 |
5.481 |
+0.003 |
11,040 |
42,212 |
+1,475 |
Mar10 |
091029 |
5.420 |
5.505 |
5.350 |
5.456 |
+0.016 |
11,362 |
58,204 |
-1,582 |
Apr10 |
091029 |
5.390 |
5.501 |
5.340 |
5.454 |
+0.022 |
9,216 |
46,574 |
-162 |
May10 |
091029 |
5.460 |
5.560 |
5.432 |
5.520 |
+0.026 |
4,773 |
30,036 |
+150 |
Jun10 |
091029 |
5.568 |
5.650 |
5.500 |
5.610 |
+0.031 |
3,487 |
16,885 |
+298 |
Jul10 |
091029 |
5.665 |
5.750 |
5.622 |
5.712 |
+0.033 |
2,470 |
14,637 |
-384 |
Aug10 |
091029 |
5.710 |
5.833 |
5.690 |
5.789 |
+0.032 |
4,295 |
13,760 |
+1,060 |
Sep10 |
091029 |
5.825 |
5.892 |
5.749 |
5.849 |
+0.035 |
2,292 |
12,663 |
+308 |
Oct10 |
091029 |
5.956 |
6.040 |
5.900 |
5.999 |
+0.032 |
5,197 |
30,196 |
-126 |
Nov10 |
091029 |
6.330 |
6.440 |
6.320 |
6.399 |
+0.032 |
787 |
7,178 |
+68 |
Dec10 |
091029 |
6.720 |
6.810 |
6.680 |
6.769 |
+0.037 |
898 |
15,885 |
-154 |
Jan11 |
091029 |
6.955 |
7.024 |
6.952 |
6.994 |
+0.037 |
791 |
10,747 |
+58 |
Feb11 |
091029 |
6.942 |
7.030 |
6.942 |
6.987 |
+0.037 |
262 |
5,855 |
+76 |
Mar11 |
091029 |
6.735 |
6.836 |
6.735 |
6.804 |
+0.037 |
424 |
17,010 |
+328 |
Total Volume and Open Interest |
201,244 |
685,322 |
-37,275 |
Brent Crude Oil(ICE) |
Dec09 |
091029 |
78.05 |
78.05 |
78.04 |
78.04 |
+2.18 |
144,235 |
224,221 |
-692 |
Jan10 |
091029 |
78.84 |
78.84 |
78.81 |
78.81 |
+2.21 |
65,830 |
116,051 |
-3,750 |
Feb10 |
091029 |
79.59 |
79.61 |
79.53 |
79.53 |
+2.21 |
22,288 |
49,567 |
+1,638 |
Mar10 |
091029 |
80.14 |
80.18 |
80.14 |
80.18 |
+2.22 |
8,968 |
26,225 |
+1,059 |
Apr10 |
091029 |
80.80 |
80.90 |
80.80 |
80.80 |
+2.21 |
3,806 |
15,555 |
+16 |
May10 |
091029 |
81.42 |
81.49 |
81.42 |
81.43 |
+2.22 |
3,675 |
12,632 |
-279 |
Jun10 |
091029 |
81.96 |
82.03 |
81.96 |
82.03 |
+2.20 |
6,194 |
49,467 |
+576 |
Jul10 |
091029 |
82.57 |
82.59 |
82.57 |
82.59 |
+2.22 |
1,307 |
12,723 |
+463 |
Aug10 |
091029 |
83.06 |
83.45 |
83.06 |
83.12 |
+2.24 |
1,064 |
8,704 |
-36 |
Sep10 |
091029 |
83.63 |
83.63 |
83.63 |
83.63 |
+2.25 |
1,485 |
4,721 |
+226 |
Oct10 |
091029 |
84.32 |
84.32 |
84.00 |
84.10 |
+2.26 |
1,692 |
10,759 |
+508 |
Nov10 |
091029 |
84.45 |
84.45 |
84.45 |
84.45 |
+2.25 |
1,098 |
6,378 |
-16 |
Dec10 |
091029 |
84.81 |
84.84 |
84.78 |
84.78 |
+2.25 |
8,965 |
70,372 |
-430 |
Jan11 |
091029 |
85.12 |
85.12 |
85.12 |
85.12 |
+2.26 |
410 |
7,179 |
-29 |
Total Volume and Open Interest |
273,238 |
701,623 |
-197 |
Gas Oil(ICE) |
Nov09 |
091029 |
640.00 |
640.00 |
640.00 |
640.00 |
+15.25 |
26,704 |
78,034 |
-2,108 |
Dec09 |
091029 |
647.50 |
647.50 |
647.50 |
647.50 |
+15.75 |
47,993 |
137,912 |
-1,577 |
Jan10 |
091029 |
656.50 |
656.50 |
656.50 |
656.50 |
+16.25 |
13,106 |
79,641 |
+2,118 |
Feb10 |
091029 |
661.75 |
661.75 |
661.75 |
661.75 |
+15.00 |
4,469 |
34,248 |
+1,618 |
Mar10 |
091029 |
670.50 |
670.50 |
670.50 |
670.50 |
+17.75 |
2,586 |
32,077 |
-120 |
Apr10 |
091029 |
677.50 |
677.75 |
677.50 |
677.50 |
+18.50 |
1,843 |
16,959 |
+300 |
May10 |
091029 |
682.50 |
682.50 |
682.50 |
682.50 |
+17.00 |
811 |
17,153 |
+198 |
Jun10 |
091029 |
686.50 |
686.50 |
686.50 |
686.50 |
+15.00 |
4,382 |
39,966 |
-67 |
Jul10 |
091029 |
691.75 |
696.25 |
691.75 |
696.25 |
+17.50 |
665 |
13,020 |
-164 |
Aug10 |
091029 |
688.25 |
703.25 |
688.25 |
703.25 |
+17.50 |
600 |
12,758 |
+196 |
Total Volume and Open Interest |
106,848 |
546,884 |
-37,926 |
Ethanol(CBOT) |
Oct09 |
091005 |
1.890 |
1.897 |
1.890 |
1.894 |
+0.018 |
13 |
181 |
+4 |
Nov09 |
091029 |
1.955 |
1.959 |
1.950 |
1.955 |
unch |
43 |
285 |
-1 |
Dec09 |
091029 |
1.890 |
1.890 |
1.870 |
1.881 |
+0.015 |
63 |
649 |
+2 |
Jan10 |
091029 |
1.860 |
1.860 |
1.840 |
1.848 |
+0.017 |
25 |
1,038 |
+15 |
Feb10 |
091029 |
1.825 |
1.830 |
1.825 |
1.830 |
+0.021 |
47 |
383 |
+9 |
Mar10 |
091029 |
1.824 |
1.825 |
1.824 |
1.824 |
+0.016 |
23 |
515 |
+0 |
Apr10 |
091029 |
1.830 |
1.830 |
1.820 |
1.824 |
+0.015 |
52 |
374 |
+12 |
May10 |
091029 |
1.815 |
1.825 |
1.810 |
1.825 |
+0.035 |
5 |
233 |
+5 |
Total Volume and Open Interest |
299 |
5,610 |
+75 |
WTI Crude Oil(ICE) |
Dec09 |
091029 |
79.90 |
79.92 |
79.90 |
79.90 |
+2.44 |
84,496 |
124,357 |
-3,934 |
Jan10 |
091029 |
80.44 |
80.44 |
80.44 |
80.44 |
+2.38 |
28,957 |
57,101 |
-426 |
Feb10 |
091029 |
81.01 |
81.01 |
81.01 |
81.01 |
+2.36 |
7,736 |
26,110 |
-23 |
Mar10 |
091029 |
81.49 |
81.52 |
81.49 |
81.49 |
+2.35 |
4,378 |
15,977 |
+390 |
Apr10 |
091029 |
81.93 |
81.97 |
81.93 |
81.93 |
+2.33 |
2,902 |
9,085 |
+179 |
May10 |
091029 |
82.36 |
82.42 |
82.36 |
82.36 |
+2.29 |
2,704 |
8,177 |
+239 |
Jun10 |
091029 |
82.75 |
82.75 |
82.75 |
82.75 |
+2.25 |
5,009 |
32,315 |
+645 |
Jul10 |
091029 |
82.44 |
83.15 |
82.44 |
83.15 |
+2.31 |
1,819 |
21,987 |
-363 |
Aug10 |
091029 |
83.29 |
83.29 |
82.81 |
83.29 |
+2.14 |
1,408 |
7,630 |
+547 |
Sep10 |
091029 |
83.67 |
83.67 |
83.67 |
83.67 |
+2.19 |
905 |
9,428 |
-118 |
Oct10 |
091029 |
84.02 |
84.02 |
84.02 |
84.02 |
+2.18 |
621 |
5,817 |
-25 |
Nov10 |
091029 |
84.41 |
84.41 |
84.41 |
84.41 |
+2.18 |
482 |
6,872 |
+23 |
Dec10 |
091029 |
84.71 |
84.80 |
84.71 |
84.71 |
+2.09 |
7,275 |
61,487 |
+358 |
Jan11 |
091029 |
85.01 |
85.01 |
85.01 |
85.01 |
+2.18 |
485 |
10,819 |
+5 |
Feb11 |
091029 |
85.21 |
85.21 |
85.21 |
85.21 |
+2.18 |
11 |
3,399 |
+11 |
Mar11 |
091029 |
85.41 |
85.41 |
85.41 |
85.41 |
+2.18 |
1 |
2,956 |
-1 |
Total Volume and Open Interest |
147,754 |
408,274 |
-74,431 |
US Dollar Index(ICE) |
Dec09 |
091029 |
76.620 |
76.735 |
75.995 |
76.065 |
-0.520 |
16,818 |
33,625 |
-339 |
Mar10 |
091029 |
76.855 |
76.870 |
76.345 |
76.415 |
-0.480 |
44 |
2,176 |
-14 |
Jun10 |
091029 |
76.800 |
76.800 |
76.800 |
76.800 |
-0.375 |
0 |
6 |
+0 |
Total Volume and Open Interest |
16,862 |
35,807 |
-353 |
Australian Dollar(CME) |
Dec09 |
091029 |
89.45 |
91.45 |
89.04 |
91.37 |
+1.90 |
139,071 |
111,759 |
-2,297 |
Mar10 |
091029 |
88.67 |
90.61 |
88.18 |
90.46 |
+1.89 |
519 |
1,328 |
+69 |
Jun10 |
091029 |
89.47 |
89.47 |
87.58 |
89.47 |
+1.89 |
0 |
7 |
+0 |
Total Volume and Open Interest |
139,590 |
113,111 |
-2,228 |
British Pound(CME) |
Dec09 |
091029 |
163.77 |
166.02 |
163.34 |
165.44 |
+1.38 |
171,410 |
93,528 |
-1,774 |
Mar10 |
091029 |
164.06 |
165.93 |
163.33 |
165.38 |
+1.38 |
66 |
383 |
+16 |
Jun10 |
091029 |
165.31 |
165.68 |
163.28 |
165.31 |
+1.37 |
0 |
120 |
+0 |
Total Volume and Open Interest |
171,476 |
94,051 |
-1,758 |
Canadian Dollar(CME) |
Dec09 |
091029 |
92.59 |
93.85 |
92.40 |
93.79 |
+1.11 |
92,282 |
92,268 |
-3,938 |
Mar10 |
091029 |
92.47 |
93.83 |
92.41 |
93.78 |
+1.11 |
241 |
2,585 |
+111 |
Jun10 |
091029 |
92.85 |
93.78 |
92.54 |
93.76 |
+1.10 |
40 |
375 |
-7 |
Sep10 |
091029 |
92.85 |
93.73 |
92.60 |
93.71 |
+1.11 |
18 |
415 |
+0 |
Total Volume and Open Interest |
92,588 |
95,797 |
-3,833 |
Japanese Yen(CME) |
Dec09 |
091029 |
110.29 |
110.84 |
109.16 |
109.28 |
-0.88 |
120,764 |
115,052 |
+139 |
Mar10 |
091029 |
110.31 |
110.88 |
109.27 |
109.36 |
-0.87 |
73 |
259 |
+47 |
Jun10 |
091029 |
109.47 |
110.85 |
109.47 |
109.47 |
-0.87 |
3 |
13 |
+1 |
Total Volume and Open Interest |
120,840 |
115,345 |
+187 |
Swiss Franc(CME) |
Dec09 |
091029 |
97.45 |
98.38 |
97.23 |
98.27 |
+0.79 |
58,031 |
48,425 |
-2,163 |
Mar10 |
091029 |
97.66 |
98.41 |
97.36 |
98.33 |
+0.79 |
144 |
236 |
+127 |
Jun10 |
091029 |
98.44 |
98.44 |
97.65 |
98.44 |
+0.79 |
0 |
5 |
+0 |
Total Volume and Open Interest |
58,175 |
48,667 |
-2,036 |
EuroFX(CME) |
Dec09 |
091029 |
147.19 |
148.58 |
146.81 |
148.44 |
+1.26 |
318,928 |
163,848 |
+1,444 |
Mar10 |
091029 |
147.17 |
148.50 |
146.78 |
148.37 |
+1.25 |
231 |
1,510 |
+96 |
Jun10 |
091029 |
148.27 |
148.29 |
146.84 |
148.29 |
+1.24 |
1 |
138 |
+1 |
Total Volume and Open Interest |
319,160 |
165,504 |
+1,541 |
Mexican Peso(CME) |
Nov09 |
091029 |
763.8 |
763.8 |
748.5 |
763.8 |
+15.2 |
0 |
1 |
+0 |
Dec09 |
091029 |
747.2 |
765.8 |
744.8 |
763.2 |
+15.2 |
23,478 |
90,908 |
+2,181 |
Total Volume and Open Interest |
23,478 |
93,054 |
+2,181 |
Brazilian Real(CME) |
Nov09 |
091029 |
576.30 |
576.30 |
568.45 |
576.30 |
+7.85 |
|
|
|
Dec09 |
091029 |
570.10 |
575.00 |
570.10 |
574.40 |
+8.60 |
272 |
2,664 |
+231 |
Jan10 |
091029 |
573.25 |
573.25 |
562.60 |
573.25 |
+10.65 |
|
|
|
Feb10 |
091029 |
568.25 |
568.25 |
559.10 |
568.25 |
+9.15 |
|
|
|
Total Volume and Open Interest |
272 |
2,670 |
+231 |
30-Year T-Bonds(CBOT) |
Dec09 |
091029 |
119~220 |
119~300 |
118~100 |
118~220 |
-1~040 |
235,898 |
719,750 |
+2,206 |
Mar10 |
091029 |
119~040 |
119~050 |
117~240 |
117~310 |
-1~060 |
1,633 |
9,351 |
+1,063 |
Jun10 |
091029 |
116~170 |
117~220 |
116~170 |
116~170 |
-1~050 |
1 |
9 |
+1 |
Total Volume and Open Interest |
237,532 |
729,110 |
+3,270 |
10-Year T-Notes(CBOT) |
Dec09 |
091029 |
118~075 |
118~130 |
117~145 |
117~230 |
-0~170 |
998,092 |
1,238,918 |
+7,117 |
Mar10 |
091029 |
116~180 |
116~180 |
116~060 |
116~105 |
-0~175 |
3,250 |
17,414 |
+1,864 |
Jun10 |
091029 |
114~300 |
115~160 |
114~300 |
114~300 |
-0~180 |
|
|
|
Total Volume and Open Interest |
1,001,342 |
1,256,332 |
+8,981 |
5-Year T-Notes(CBOT) |
Dec09 |
091029 |
116~024 |
116~036 |
115~088 |
115~108 |
-0~044 |
481,059 |
756,811 |
-10,458 |
Mar10 |
091029 |
114~067 |
114~114 |
114~067 |
114~067 |
-0~047 |
70 |
3,146 |
+59 |
Jun10 |
091029 |
113~026 |
113~076 |
113~026 |
113~026 |
-0~050 |
|
|
|
Total Volume and Open Interest |
481,129 |
759,957 |
-10,399 |
2 Year T-Notes(CBOT) |
Dec09 |
091029 |
108~089 |
108~095 |
108~076 |
108~081 |
-0~010 |
233,413 |
970,877 |
-566 |
Mar10 |
091029 |
107~127 |
108~012 |
107~125 |
107~127 |
-0~013 |
1,895 |
14,320 |
-238 |
Jun10 |
091029 |
107~051 |
107~063 |
107~051 |
107~051 |
-0~012 |
0 |
6,830 |
+0 |
Total Volume and Open Interest |
235,308 |
992,027 |
-804 |
Eurodollars(CME) |
Dec09 |
091029 |
99.685 |
99.690 |
99.670 |
99.680 |
unch |
184,622 |
1,041,821 |
+12,149 |
Mar10 |
091029 |
99.485 |
99.495 |
99.460 |
99.475 |
-0.010 |
310,458 |
1,089,324 |
+14,649 |
Jun10 |
091029 |
99.180 |
99.195 |
99.125 |
99.150 |
-0.030 |
334,096 |
923,056 |
+10,822 |
Sep10 |
091029 |
98.810 |
98.835 |
98.730 |
98.765 |
-0.045 |
358,328 |
698,080 |
+21,002 |
Dec10 |
091029 |
98.410 |
98.430 |
98.315 |
98.350 |
-0.055 |
343,753 |
844,592 |
+12,158 |
Mar11 |
091029 |
98.040 |
98.060 |
97.940 |
97.975 |
-0.060 |
319,025 |
520,205 |
+31,205 |
Jun11 |
091029 |
97.680 |
97.705 |
97.580 |
97.620 |
-0.055 |
232,754 |
507,123 |
+5,703 |
Sep11 |
091029 |
97.370 |
97.395 |
97.265 |
97.305 |
-0.060 |
227,792 |
413,550 |
+37,155 |
Dec11 |
091029 |
97.075 |
97.105 |
96.975 |
97.010 |
-0.065 |
105,422 |
243,218 |
+3,275 |
Mar12 |
091029 |
96.850 |
96.880 |
96.740 |
96.775 |
-0.070 |
70,216 |
180,070 |
+540 |
Jun12 |
091029 |
96.625 |
96.660 |
96.515 |
96.550 |
-0.075 |
47,443 |
156,949 |
+1,528 |
Sep12 |
091029 |
96.420 |
96.470 |
96.320 |
96.355 |
-0.075 |
38,593 |
93,161 |
+853 |
Dec12 |
091029 |
96.250 |
96.280 |
96.130 |
96.160 |
-0.080 |
12,775 |
56,381 |
+941 |
Mar13 |
091029 |
96.115 |
96.135 |
95.985 |
96.020 |
-0.080 |
7,258 |
53,127 |
+242 |
Jun13 |
091029 |
95.975 |
95.990 |
95.845 |
95.880 |
-0.080 |
5,057 |
43,869 |
+271 |
Sep13 |
091029 |
95.835 |
95.865 |
95.710 |
95.750 |
-0.080 |
5,019 |
52,305 |
+138 |
Dec13 |
091029 |
95.720 |
95.730 |
95.580 |
95.620 |
-0.080 |
4,037 |
30,623 |
+217 |
Mar14 |
091029 |
95.620 |
95.640 |
95.485 |
95.530 |
-0.085 |
3,353 |
28,488 |
+65 |
Total Volume and Open Interest |
2,628,702 |
7,165,306 |
+155,802 |
30 Day Federal Funds(CBOT) |
Oct09 |
091029 |
99.882 |
99.882 |
99.880 |
99.880 |
unch |
1,116 |
45,216 |
+282 |
Nov09 |
091029 |
99.865 |
99.865 |
99.860 |
99.860 |
unch |
4,829 |
74,507 |
-497 |
Dec09 |
091029 |
99.860 |
99.860 |
99.845 |
99.855 |
unch |
4,508 |
63,567 |
+624 |
Jan10 |
091029 |
99.825 |
99.830 |
99.815 |
99.825 |
unch |
6,218 |
64,361 |
-1,999 |
Feb10 |
091029 |
99.775 |
99.785 |
99.770 |
99.780 |
unch |
12,169 |
70,331 |
+782 |
Mar10 |
091029 |
99.735 |
99.745 |
99.725 |
99.740 |
unch |
8,605 |
39,137 |
+290 |
Total Volume and Open Interest |
73,638 |
520,813 |
+12,778 |
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 |
091029 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
0 |
2,221 |
+92 |
Mar10 |
091029 |
99.510 |
99.510 |
99.510 |
99.510 |
unch |
0 |
614 |
+0 |
Jun10 |
091029 |
99.525 |
99.525 |
99.525 |
99.525 |
unch |
0 |
80 |
+0 |
Sep10 |
091029 |
99.505 |
99.505 |
99.505 |
99.505 |
unch |
0 |
180 |
+0 |
Dec10 |
091029 |
99.445 |
99.445 |
99.445 |
99.445 |
unch |
0 |
41 |
+0 |
Mar11 |
091029 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Jun11 |
091029 |
99.300 |
99.300 |
99.300 |
99.300 |
unch |
|
|
|
Sep11 |
091029 |
99.300 |
99.300 |
99.300 |
99.300 |
unch |
|
|
|
Dec11 |
091029 |
99.100 |
99.100 |
99.100 |
99.100 |
+0.005 |
|
|
|
Mar12 |
091029 |
99.065 |
99.065 |
99.065 |
99.065 |
+0.005 |
|
|
|
Total Volume and Open Interest |
0 |
3,136 |
+92 |
3-Mth Euro-Yen(SGX) |
Dec09 |
091029 |
99.49 |
99.50 |
99.49 |
99.50 |
+0.01 |
160 |
3,676 |
+3 |
Mar10 |
091029 |
99.51 |
99.51 |
99.51 |
99.51 |
+0.01 |
0 |
3,742 |
+0 |
Jun10 |
091029 |
99.52 |
99.52 |
99.52 |
99.52 |
+0.00 |
0 |
1,879 |
+0 |
Sep10 |
091029 |
99.50 |
99.50 |
99.50 |
99.50 |
+0.00 |
0 |
1,658 |
+0 |
Dec10 |
091029 |
99.44 |
99.44 |
99.44 |
99.44 |
+0.01 |
0 |
842 |
+0 |
Mar11 |
091029 |
99.36 |
99.36 |
99.36 |
99.36 |
+0.01 |
0 |
562 |
+0 |
Jun11 |
091029 |
99.29 |
99.29 |
99.29 |
99.29 |
+0.00 |
0 |
52 |
+0 |
Sep11 |
091029 |
99.29 |
99.29 |
99.29 |
99.29 |
+0.00 |
0 |
51 |
+0 |
Total Volume and Open Interest |
160 |
13,934 |
+3 |
Japanese Gov't Bonds(SGX) |
Dec09 |
091029 |
137.70 |
138.12 |
137.70 |
138.01 |
+0.31 |
1,541 |
14,010 |
-174 |
Mar10 |
091029 |
137.78 |
137.78 |
137.78 |
137.78 |
+0.31 |
|
|
|
Jun10 |
091029 |
137.78 |
137.78 |
137.78 |
137.78 |
+0.31 |
|
|
|
Total Volume and Open Interest |
1,541 |
14,010 |
-174 |
Euro-Bund(EUREX) |
Dec09 |
091029 |
121.81 |
121.82 |
120.98 |
121.21 |
-0.46 |
749,108 |
940,138 |
-7,792 |
Mar10 |
091029 |
121.45 |
121.45 |
120.79 |
120.85 |
-0.48 |
1,366 |
10,654 |
+545 |
Jun10 |
091029 |
120.48 |
120.48 |
120.48 |
120.48 |
-0.54 |
0 |
1 |
+0 |
Total Volume and Open Interest |
750,474 |
950,793 |
-7,247 |
Euro-Bobl(EUREX) |
Dec09 |
091029 |
115.67 |
115.67 |
115.12 |
115.23 |
-0.37 |
463,761 |
642,808 |
-13,732 |
Mar10 |
091029 |
115.31 |
115.31 |
114.97 |
114.97 |
-0.41 |
18 |
4,245 |
+6 |
Jun10 |
091029 |
114.53 |
114.53 |
114.53 |
114.53 |
-0.37 |
|
|
|
Total Volume and Open Interest |
463,779 |
647,053 |
-13,726 |
3-Mth Euribor(EUREX) |
Dec09 |
091029 |
99.235 |
99.235 |
99.220 |
99.220 |
-0.015 |
3,617 |
7,902 |
-1,129 |
Mar10 |
091029 |
99.050 |
99.050 |
99.015 |
99.020 |
-0.040 |
160 |
5,533 |
-100 |
Jun10 |
091029 |
98.740 |
98.740 |
98.690 |
98.690 |
-0.065 |
88 |
5,008 |
-82 |
Total Volume and Open Interest |
3,935 |
22,199 |
-1,377 |
Long Gilt(LIFFE) |
Dec09 |
091029 |
118~22 |
118~26 |
117~30 |
118~05 |
-0~16 |
100,971 |
231,480 |
+372 |
Mar10 |
091029 |
116~18 |
116~18 |
116~18 |
116~18 |
-0~16 |
0 |
20 |
+0 |
Total Volume and Open Interest |
100,971 |
231,500 |
+372 |
3-Mth Short Sterling(LIFFE) |
Dec09 |
091029 |
99.42 |
99.43 |
99.39 |
99.40 |
-0.03 |
40,212 |
364,555 |
+3,368 |
Mar10 |
091029 |
99.22 |
99.23 |
99.15 |
99.17 |
-0.05 |
42,154 |
380,576 |
-5,547 |
Jun10 |
091029 |
98.81 |
98.82 |
98.71 |
98.73 |
-0.07 |
52,066 |
366,830 |
+397 |
Sep10 |
091029 |
98.33 |
98.33 |
98.20 |
98.22 |
-0.08 |
51,900 |
281,584 |
-823 |
Dec10 |
091029 |
97.83 |
97.83 |
97.69 |
97.71 |
-0.08 |
67,904 |
324,145 |
+5,326 |
Mar11 |
091029 |
97.38 |
97.39 |
97.26 |
97.27 |
-0.08 |
33,729 |
212,456 |
-1,752 |
Total Volume and Open Interest |
337,986 |
2,395,914 |
-229 |
3-Mth Euribor(LIFFE) |
Dec09 |
091029 |
99.240 |
99.245 |
99.210 |
99.220 |
-0.015 |
62,178 |
579,673 |
-8,902 |
Mar10 |
091029 |
99.070 |
99.075 |
99.005 |
99.020 |
-0.040 |
121,651 |
605,086 |
-5,590 |
Jun10 |
091029 |
98.770 |
98.775 |
98.675 |
98.690 |
-0.060 |
109,791 |
544,155 |
+9,043 |
Total Volume and Open Interest |
686,939 |
3,181,614 |
+18,618 |
3-Mth Aus T-Bills(SFE) |
Dec09 |
091029 |
95.71 |
95.82 |
95.70 |
95.80 |
+0.09 |
38,027 |
327,030 |
-6,739 |
Mar10 |
091029 |
95.05 |
95.23 |
95.04 |
95.20 |
+0.15 |
26,912 |
224,023 |
+2,584 |
Jun10 |
091029 |
94.64 |
94.84 |
94.64 |
94.80 |
+0.16 |
9,979 |
122,148 |
+870 |
Sep10 |
091029 |
94.35 |
94.53 |
94.35 |
94.49 |
+0.13 |
8,678 |
79,737 |
+1,332 |
Dec10 |
091029 |
94.12 |
94.31 |
94.12 |
94.26 |
+0.15 |
3,564 |
49,662 |
+1,536 |
Mar11 |
091029 |
93.97 |
94.13 |
93.97 |
94.09 |
+0.17 |
3,447 |
27,918 |
+1,556 |
Jun11 |
091029 |
93.80 |
93.97 |
93.80 |
93.95 |
+0.18 |
1,740 |
18,159 |
+1,034 |
Sep11 |
091029 |
93.83 |
93.86 |
93.79 |
93.85 |
+0.19 |
499 |
11,056 |
+365 |
Dec11 |
091029 |
93.68 |
93.77 |
93.68 |
93.76 |
+0.22 |
221 |
4,809 |
+115 |
Mar12 |
091029 |
93.68 |
93.71 |
93.68 |
93.70 |
+0.22 |
249 |
1,992 |
+212 |
Total Volume and Open Interest |
93,476 |
867,203 |
+2,948 |
10-Year Aus T-Bonds(SFE) |
Dec09 |
091029 |
94.33 |
94.49 |
94.32 |
94.44 |
+0.11 |
42,014 |
362,605 |
-2,262 |
Mar10 |
091029 |
94.44 |
94.44 |
94.44 |
94.44 |
+0.11 |
|
|
|
Total Volume and Open Interest |
42,014 |
362,605 |
-2,262 |
3-Year Aus T-Bonds(SFE) |
Dec09 |
091029 |
94.63 |
94.88 |
94.63 |
94.84 |
+0.19 |
146,346 |
616,449 |
+18,370 |
Mar10 |
091029 |
94.84 |
94.84 |
94.84 |
94.84 |
+0.19 |
|
|
|
Total Volume and Open Interest |
146,346 |
616,449 |
+18,370 |
Gold(CMX) |
Dec09 |
091029 |
1027.7 |
1048.4 |
1026.9 |
1047.1 |
+16.6 |
152,915 |
329,521 |
-10,559 |
Feb10 |
091029 |
1028.1 |
1049.2 |
1028.1 |
1048.3 |
+16.7 |
4,585 |
43,992 |
+441 |
Apr10 |
091029 |
1031.8 |
1050.1 |
1031.8 |
1049.2 |
+16.7 |
631 |
32,683 |
+210 |
Jun10 |
091029 |
1034.7 |
1050.9 |
1034.7 |
1050.2 |
+16.7 |
2,556 |
13,616 |
+835 |
Aug10 |
091029 |
1036.3 |
1052.1 |
1036.3 |
1051.7 |
+16.8 |
1,250 |
8,488 |
-130 |
Oct10 |
091029 |
1047.5 |
1053.5 |
1047.5 |
1053.5 |
+16.9 |
44 |
4,567 |
-56 |
Dec10 |
091029 |
1043.6 |
1056.5 |
1042.4 |
1055.7 |
+17.0 |
1,419 |
18,675 |
+731 |
Feb11 |
091029 |
1058.6 |
1058.6 |
1058.6 |
1058.6 |
+17.3 |
0 |
2,473 |
+0 |
Apr11 |
091029 |
1061.8 |
1061.8 |
1061.8 |
1061.8 |
+17.5 |
0 |
1,616 |
+0 |
Jun11 |
091029 |
1063.7 |
1065.4 |
1063.7 |
1065.4 |
+17.8 |
0 |
9,512 |
+0 |
Aug11 |
091029 |
1069.5 |
1069.5 |
1069.5 |
1069.5 |
+18.1 |
0 |
250 |
+0 |
Total Volume and Open Interest |
164,134 |
488,707 |
-8,772 |
Silver(CMX) |
Dec09 |
091029 |
1613.5 |
1671.0 |
1612.0 |
1665.5 |
+41.5 |
45,647 |
88,000 |
-1,918 |
Mar10 |
091029 |
1616.5 |
1673.0 |
1616.5 |
1668.6 |
+41.6 |
4,758 |
19,561 |
-40 |
May10 |
091029 |
1639.0 |
1671.0 |
1639.0 |
1670.2 |
+41.8 |
1,318 |
5,705 |
+1,028 |
Jul10 |
091029 |
1630.5 |
1673.0 |
1630.0 |
1671.8 |
+41.8 |
170 |
3,778 |
-7 |
Sep10 |
091029 |
1672.0 |
1673.5 |
1672.0 |
1673.5 |
+41.8 |
38 |
2,438 |
+28 |
Dec10 |
091029 |
1637.5 |
1680.0 |
1637.5 |
1676.2 |
+41.8 |
411 |
4,093 |
+254 |
Mar11 |
091029 |
1679.8 |
1679.8 |
1679.8 |
1679.8 |
+41.9 |
0 |
37 |
-279 |
Total Volume and Open Interest |
53,138 |
132,389 |
-454 |
Platinum(NYMEX) |
Jan10 |
091029 |
1317.8 |
1343.0 |
1309.5 |
1338.2 |
+31.3 |
3,118 |
30,688 |
-141 |
Apr10 |
091029 |
1318.9 |
1342.6 |
1318.9 |
1342.6 |
+31.0 |
95 |
879 |
+64 |
Total Volume and Open Interest |
3,213 |
31,567 |
-82 |
Palladium(NYMEX) |
Dec09 |
091029 |
316.50 |
330.00 |
316.50 |
328.30 |
+10.90 |
2,045 |
20,352 |
-319 |
Mar10 |
091029 |
319.45 |
330.00 |
319.45 |
329.40 |
+11.05 |
62 |
2,051 |
+50 |
Jun10 |
091029 |
322.75 |
330.70 |
322.75 |
330.70 |
+11.05 |
1 |
23 |
+1 |
Total Volume and Open Interest |
2,108 |
22,426 |
-268 |
Copper(CMX) |
Dec09 |
091029 |
292.30 |
303.95 |
291.80 |
302.95 |
+9.90 |
28,456 |
95,060 |
-2,210 |
Mar10 |
091029 |
293.95 |
305.55 |
293.70 |
304.70 |
+9.85 |
3,627 |
25,770 |
+1,319 |
May10 |
091029 |
296.05 |
305.40 |
295.75 |
305.40 |
+9.75 |
725 |
4,525 |
+391 |
Jul10 |
091029 |
301.90 |
305.80 |
301.90 |
305.80 |
+9.70 |
30 |
2,693 |
+20 |
Sep10 |
091029 |
305.75 |
305.75 |
305.75 |
305.75 |
+9.65 |
12 |
1,606 |
-3 |
Total Volume and Open Interest |
34,216 |
137,740 |
-691 |
DJIA Index(CBOT) |
Dec09 |
091029 |
9713 |
9923 |
9707 |
9903 |
+192 |
1,316 |
13,369 |
-17 |
Mar10 |
091029 |
9715 |
9842 |
9715 |
9842 |
+192 |
35 |
885 |
-10 |
Jun10 |
091029 |
9784 |
9784 |
9592 |
9784 |
+192 |
|
|
|
Sep10 |
091029 |
9733 |
9733 |
9541 |
9733 |
+192 |
|
|
|
Total Volume and Open Interest |
1,351 |
14,254 |
-27 |
E-mini DJIA Index(CBOT) |
Dec09 |
091029 |
9713 |
9922 |
9702 |
9903 |
+192 |
187,938 |
64,910 |
+738 |
Mar10 |
091029 |
9645 |
9856 |
9645 |
9842 |
+192 |
174 |
359 |
+16 |
Jun10 |
091029 |
9784 |
9784 |
9784 |
9784 |
+192 |
0 |
9 |
+0 |
Sep10 |
091029 |
9733 |
9733 |
9733 |
9733 |
+192 |
|
|
|
Total Volume and Open Interest |
188,112 |
65,278 |
+754 |
S & P 500(CME) |
Dec09 |
091029 |
1038.80 |
1064.00 |
1037.40 |
1061.60 |
+23.00 |
24,844 |
389,229 |
+3,323 |
Mar10 |
091029 |
1055.00 |
1058.60 |
1054.60 |
1056.70 |
+23.10 |
479 |
5,701 |
+220 |
Jun10 |
091029 |
1052.40 |
1054.30 |
1037.30 |
1052.40 |
+23.10 |
25 |
305 |
+25 |
Sep10 |
091029 |
1049.40 |
1051.30 |
1034.30 |
1049.40 |
+23.10 |
|
|
|
Total Volume and Open Interest |
25,348 |
395,240 |
+3,568 |
S & P 500 E-Mini(Globex) |
Dec09 |
091029 |
1038.75 |
1064.00 |
1037.25 |
1061.50 |
+23.00 |
2,843,071 |
2,515,492 |
+75,221 |
Mar10 |
091029 |
1034.00 |
1059.00 |
1032.50 |
1056.75 |
+23.25 |
3,011 |
29,218 |
+621 |
Total Volume and Open Interest |
2,846,085 |
2,544,741 |
+75,843 |
NASDAQ 100(CME) |
Dec09 |
091029 |
1679.30 |
1714.00 |
1677.30 |
1707.50 |
+27.50 |
1,879 |
19,301 |
-169 |
Mar10 |
091029 |
1703.00 |
1705.50 |
1703.00 |
1705.50 |
+27.50 |
9 |
8 |
+2 |
Jun10 |
091029 |
1704.50 |
1704.50 |
1702.00 |
1704.50 |
+27.50 |
|
|
|
Total Volume and Open Interest |
1,888 |
19,309 |
-167 |
NASDAQ 100 E-Mini(Globex) |
Dec09 |
091029 |
1680.80 |
1713.00 |
1677.30 |
1707.50 |
+27.50 |
441,310 |
327,956 |
+4,304 |
Mar10 |
091029 |
1679.80 |
1710.30 |
1675.50 |
1705.50 |
+27.50 |
408 |
1,818 |
+90 |
Total Volume and Open Interest |
441,719 |
329,776 |
+4,395 |
S & P Midcap 400(CME) |
Dec09 |
091029 |
668.00 |
678.00 |
666.00 |
674.60 |
+11.60 |
5 |
2,914 |
-8 |
Mar10 |
091029 |
672.50 |
672.50 |
671.90 |
672.50 |
+11.60 |
|
|
|
Jun10 |
091029 |
670.50 |
670.50 |
669.90 |
670.50 |
+11.60 |
|
|
|
Total Volume and Open Interest |
5 |
2,914 |
-8 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec09 |
091029 |
9915 |
10095 |
9885 |
10050 |
+155 |
13,065 |
31,314 |
-248 |
Mar10 |
091029 |
10080 |
10080 |
10075 |
10080 |
+155 |
|
|
|
Total Volume and Open Interest |
13,065 |
31,314 |
-248 |
Nikkei 225(SGX) |
Dec09 |
091029 |
10090 |
10090 |
9830 |
9875 |
-220 |
104,834 |
178,307 |
-1,126 |
Mar10 |
091029 |
10020 |
10020 |
9885 |
9885 |
-225 |
5 |
1,029 |
+0 |
Jun10 |
091029 |
9910 |
9910 |
9910 |
9910 |
-220 |
0 |
321 |
+0 |
Total Volume and Open Interest |
105,139 |
182,121 |
-1,146 |
CAC 40(EURONEXT) |
Nov09 |
091029 |
3626.5 |
3714.5 |
3622.5 |
3700.5 |
+50.0 |
143,030 |
437,075 |
+30,175 |
Dec09 |
091029 |
3609.0 |
3705.0 |
3609.0 |
3693.0 |
+50.0 |
761 |
52,294 |
+269 |
Jan10 |
091029 |
3694.0 |
3694.0 |
3694.0 |
3694.0 |
+50.0 |
|
|
|
Total Volume and Open Interest |
143,830 |
491,015 |
+30,448 |
Hang Seng Index(HKFE) |
Oct09 |
091029 |
21367 |
21400 |
21147 |
21203 |
-486 |
83,758 |
33,335 |
-28,852 |
Nov09 |
091029 |
21296 |
21349 |
21063 |
21263 |
-374 |
50,478 |
74,459 |
+19,562 |
Dec09 |
091029 |
21300 |
21330 |
21057 |
21250 |
-380 |
626 |
6,096 |
+280 |
Total Volume and Open Interest |
134,896 |
114,265 |
-9,002 |
DAX(EUREX) |
Dec09 |
091029 |
5466.0 |
5616.0 |
5463.0 |
5593.5 |
+81.5 |
220,524 |
190,075 |
+10,336 |
Mar10 |
091029 |
5470.0 |
5617.5 |
5470.0 |
5597.5 |
+81.0 |
778 |
10,891 |
+531 |
Jun10 |
091029 |
5484.5 |
5616.0 |
5484.5 |
5605.0 |
+82.0 |
62 |
1,662 |
+0 |
Total Volume and Open Interest |
221,364 |
202,628 |
+10,867 |
FT-SE 100(EURONEXT) |
Dec09 |
091029 |
5028.00 |
5142.00 |
5017.00 |
5113.50 |
+51.50 |
133,564 |
619,344 |
+6,567 |
Mar10 |
091029 |
4977.00 |
5075.00 |
4977.00 |
5065.00 |
+52.50 |
2,029 |
12,363 |
+2,019 |
Jun10 |
091029 |
4957.00 |
5021.50 |
4957.00 |
5021.50 |
+53.00 |
40 |
612 |
-14 |
Total Volume and Open Interest |
135,633 |
632,324 |
+8,572 |
SPI 200(SFE) |
Dec09 |
091029 |
4688.0 |
4697.0 |
4560.0 |
4561.0 |
-131.0 |
39,623 |
221,280 |
+31 |
Mar10 |
091029 |
4611.0 |
4613.0 |
4555.0 |
4555.0 |
-133.0 |
47 |
4,838 |
+9 |
Jun10 |
091029 |
4581.0 |
4581.0 |
4575.0 |
4575.0 |
-136.0 |
3 |
1,412 |
-3 |
Total Volume and Open Interest |
39,673 |
228,251 |
+37 |
GSCI(CME) |
Nov09 |
091029 |
504.75 |
514.00 |
504.50 |
513.00 |
+15.95 |
787 |
20,560 |
-183 |
Dec09 |
091029 |
520.00 |
520.00 |
510.00 |
520.00 |
+15.50 |
3 |
1 |
+0 |
Jan10 |
091029 |
522.00 |
522.50 |
520.75 |
522.50 |
+15.00 |
2 |
0 |
+0 |
Total Volume and Open Interest |
792 |
20,561 |
-183 |
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. |
|
|