|
MRCI's End of Day Prices |
Daily Futures Price Listing Fri October 30, 2009 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov09 |
091030 |
986.00 |
988.75 |
965.00 |
978.00 |
-7.50 |
83,811 |
37,484 |
-12,957 |
Jan10 |
091030 |
987.00 |
989.75 |
968.00 |
976.50 |
-10.50 |
83,796 |
217,346 |
+6,495 |
Mar10 |
091030 |
987.75 |
990.00 |
969.00 |
975.00 |
-12.50 |
15,210 |
57,415 |
-950 |
May10 |
091030 |
985.25 |
985.25 |
965.00 |
970.00 |
-13.75 |
6,975 |
28,022 |
-195 |
Jul10 |
091030 |
987.00 |
987.00 |
967.75 |
972.50 |
-13.50 |
6,399 |
44,091 |
-421 |
Aug10 |
091030 |
972.75 |
983.25 |
966.00 |
970.00 |
-13.25 |
122 |
1,280 |
-7 |
Sep10 |
091030 |
963.00 |
975.00 |
963.00 |
963.00 |
-12.00 |
46 |
214 |
-3 |
Nov10 |
091030 |
974.00 |
974.50 |
957.25 |
962.00 |
-12.50 |
3,136 |
45,678 |
-48 |
Jan11 |
091030 |
971.50 |
971.75 |
968.00 |
969.50 |
-10.00 |
0 |
311 |
+0 |
Mar11 |
091030 |
970.00 |
980.00 |
970.00 |
976.00 |
-5.50 |
0 |
81 |
+0 |
May11 |
091030 |
978.00 |
978.00 |
976.00 |
976.00 |
-4.00 |
0 |
42 |
+0 |
Jul11 |
091030 |
976.00 |
983.00 |
976.00 |
976.00 |
-7.00 |
0 |
16 |
+0 |
Aug11 |
091030 |
974.00 |
981.00 |
974.00 |
974.00 |
-7.00 |
|
|
|
Sep11 |
091030 |
967.00 |
978.00 |
967.00 |
967.00 |
-11.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
199,509 |
433,272 |
-8,084 |
Soybean Meal(CBOT) |
Dec09 |
091030 |
295.30 |
301.50 |
290.00 |
297.00 |
+1.70 |
25,252 |
62,112 |
-992 |
Jan10 |
091030 |
289.30 |
293.40 |
283.40 |
289.50 |
+0.20 |
6,427 |
20,979 |
+987 |
Mar10 |
091030 |
286.50 |
289.50 |
282.00 |
285.50 |
-1.00 |
5,599 |
17,822 |
-1,589 |
May10 |
091030 |
283.30 |
284.80 |
278.40 |
281.80 |
-1.50 |
1,954 |
14,173 |
+19 |
Jul10 |
091030 |
282.20 |
285.10 |
278.60 |
282.20 |
-1.30 |
1,411 |
14,027 |
+11 |
Aug10 |
091030 |
279.20 |
284.50 |
279.20 |
282.00 |
-1.10 |
144 |
3,538 |
+49 |
Sep10 |
091030 |
280.20 |
284.00 |
279.10 |
281.50 |
-0.70 |
81 |
3,045 |
+5 |
Oct10 |
091030 |
278.50 |
281.00 |
278.10 |
279.00 |
-1.50 |
68 |
2,380 |
+2 |
Dec10 |
091030 |
279.20 |
281.90 |
277.20 |
279.50 |
-1.50 |
643 |
7,186 |
-196 |
Jan11 |
091030 |
278.50 |
281.50 |
278.50 |
280.00 |
-1.50 |
0 |
422 |
+0 |
Total Volume and Open Interest |
41,579 |
145,922 |
-1,704 |
Soybean Oil(CBOT) |
Dec09 |
091030 |
37.56 |
37.60 |
36.22 |
36.40 |
-1.12 |
38,626 |
93,913 |
-4,980 |
Jan10 |
091030 |
38.01 |
38.04 |
36.67 |
36.86 |
-1.11 |
12,005 |
76,830 |
+1,120 |
Mar10 |
091030 |
38.21 |
38.36 |
37.03 |
37.16 |
-1.13 |
8,560 |
29,277 |
+550 |
May10 |
091030 |
38.59 |
38.59 |
37.27 |
37.42 |
-1.13 |
2,767 |
12,286 |
-184 |
Jul10 |
091030 |
38.85 |
38.85 |
37.53 |
37.67 |
-1.14 |
1,412 |
11,302 |
+31 |
Aug10 |
091030 |
38.90 |
38.90 |
37.65 |
37.76 |
-1.14 |
46 |
1,693 |
+28 |
Sep10 |
091030 |
38.99 |
38.99 |
37.85 |
37.85 |
-1.14 |
30 |
997 |
+0 |
Oct10 |
091030 |
39.04 |
39.04 |
37.85 |
37.90 |
-1.14 |
22 |
667 |
+7 |
Dec10 |
091030 |
39.19 |
39.19 |
37.93 |
38.07 |
-1.12 |
265 |
10,482 |
+54 |
Jan11 |
091030 |
38.32 |
39.39 |
38.32 |
38.32 |
-1.07 |
0 |
7 |
+0 |
Total Volume and Open Interest |
63,733 |
237,459 |
-3,374 |
Canola(WCE) |
Nov09 |
091030 |
390.2 |
396.2 |
385.5 |
395.6 |
+4.9 |
2,385 |
2,441 |
-2,063 |
Jan10 |
091030 |
397.7 |
405.0 |
394.1 |
402.1 |
+4.4 |
7,679 |
74,278 |
+551 |
Mar10 |
091030 |
402.8 |
410.0 |
400.8 |
408.0 |
+4.2 |
229 |
8,036 |
-59 |
May10 |
091030 |
404.5 |
413.7 |
404.5 |
411.0 |
+4.8 |
22 |
1,501 |
+11 |
Jul10 |
091030 |
409.6 |
413.5 |
409.6 |
413.2 |
+1.8 |
60 |
1,505 |
+29 |
Total Volume and Open Interest |
10,407 |
88,235 |
-1,507 |
Corn(CBOT) |
Dec09 |
091030 |
379.25 |
383.50 |
363.00 |
366.00 |
-13.50 |
121,926 |
495,881 |
-1,688 |
Mar10 |
091030 |
392.50 |
396.25 |
376.25 |
379.25 |
-13.25 |
39,353 |
209,787 |
+7,463 |
May10 |
091030 |
402.00 |
405.25 |
385.50 |
388.25 |
-13.25 |
9,385 |
43,768 |
+496 |
Jul10 |
091030 |
409.00 |
413.00 |
394.00 |
396.50 |
-13.00 |
9,715 |
66,613 |
-319 |
Sep10 |
091030 |
416.75 |
418.50 |
401.50 |
403.75 |
-12.50 |
1,557 |
17,091 |
+62 |
Dec10 |
091030 |
424.00 |
427.00 |
409.50 |
411.75 |
-12.75 |
9,139 |
108,285 |
+1,721 |
Mar11 |
091030 |
435.00 |
436.50 |
419.50 |
422.25 |
-12.75 |
215 |
5,974 |
+101 |
May11 |
091030 |
442.25 |
442.25 |
429.00 |
429.00 |
-12.50 |
74 |
613 |
+11 |
Jul11 |
091030 |
449.00 |
449.00 |
434.00 |
435.25 |
-12.50 |
157 |
2,666 |
-20 |
Sep11 |
091030 |
427.25 |
439.00 |
427.25 |
427.25 |
-11.75 |
35 |
337 |
+12 |
Total Volume and Open Interest |
192,105 |
959,665 |
+8,178 |
Wheat(CBOT) |
Dec09 |
091030 |
505.00 |
509.25 |
488.00 |
494.25 |
-9.50 |
48,038 |
167,331 |
-5,851 |
Mar10 |
091030 |
526.75 |
528.25 |
508.00 |
514.00 |
-9.25 |
17,057 |
80,394 |
+7,471 |
May10 |
091030 |
539.25 |
539.25 |
521.75 |
527.00 |
-9.25 |
2,712 |
9,973 |
+224 |
Jul10 |
091030 |
547.25 |
549.75 |
531.50 |
537.25 |
-9.75 |
6,017 |
43,428 |
-295 |
Sep10 |
091030 |
564.75 |
564.75 |
548.00 |
554.25 |
-9.75 |
1,056 |
4,228 |
+774 |
Dec10 |
091030 |
589.00 |
589.00 |
568.75 |
574.00 |
-9.50 |
2,881 |
27,943 |
+889 |
Total Volume and Open Interest |
77,810 |
335,996 |
+3,224 |
Wheat(KCBT) |
Dec09 |
091030 |
509.00 |
513.50 |
495.50 |
499.00 |
-9.00 |
10,736 |
44,178 |
-1,631 |
Mar10 |
091030 |
524.00 |
529.00 |
511.75 |
515.00 |
-9.00 |
4,424 |
32,777 |
+1,159 |
May10 |
091030 |
535.75 |
535.75 |
523.50 |
526.75 |
-9.00 |
473 |
5,086 |
-21 |
Jul10 |
091030 |
547.00 |
552.00 |
535.00 |
537.75 |
-9.25 |
2,719 |
22,870 |
-459 |
Sep10 |
091030 |
552.75 |
555.50 |
547.00 |
549.50 |
-9.25 |
36 |
1,487 |
+15 |
Dec10 |
091030 |
580.25 |
580.25 |
564.50 |
567.25 |
-9.25 |
2,212 |
20,742 |
+1,072 |
Total Volume and Open Interest |
20,602 |
127,589 |
+134 |
Wheat(MGE) |
Dec09 |
091030 |
523.75 |
528.25 |
510.50 |
512.75 |
-11.00 |
2,669 |
15,430 |
+161 |
Mar10 |
091030 |
539.75 |
541.50 |
525.75 |
528.00 |
-11.75 |
1,280 |
11,393 |
+177 |
May10 |
091030 |
546.00 |
549.75 |
540.00 |
541.25 |
-10.50 |
368 |
3,828 |
+95 |
Jul10 |
091030 |
558.25 |
561.00 |
551.25 |
551.75 |
-12.25 |
705 |
6,985 |
-19 |
Sep10 |
091030 |
575.00 |
575.00 |
563.25 |
564.50 |
-11.00 |
209 |
2,124 |
+102 |
Total Volume and Open Interest |
5,338 |
43,411 |
+559 |
Oats(CBOT) |
Dec09 |
091030 |
259.00 |
261.00 |
253.25 |
254.50 |
-2.75 |
1,779 |
6,455 |
-918 |
Mar10 |
091030 |
273.75 |
274.00 |
266.75 |
268.00 |
-3.00 |
1,220 |
6,738 |
+450 |
May10 |
091030 |
280.00 |
280.00 |
276.00 |
276.00 |
-3.00 |
8 |
35 |
+3 |
Jul10 |
091030 |
284.00 |
287.00 |
284.00 |
284.00 |
-3.00 |
1 |
18 |
+0 |
Total Volume and Open Interest |
3,023 |
13,415 |
-451 |
Rough Rice(CBOT) |
Nov09 |
091030 |
14.22 |
14.45 |
14.22 |
14.36 |
+0.28 |
847 |
1,144 |
-179 |
Jan10 |
091030 |
14.45 |
14.78 |
14.44 |
14.69 |
+0.28 |
1,487 |
8,784 |
+465 |
Mar10 |
091030 |
14.65 |
15.00 |
14.65 |
14.91 |
+0.27 |
428 |
2,192 |
+203 |
May10 |
091030 |
15.10 |
15.14 |
14.88 |
15.14 |
+0.27 |
20 |
375 |
+0 |
Total Volume and Open Interest |
2,881 |
13,582 |
+513 |
Live Cattle(CME) |
Oct09 |
091030 |
84.800 |
84.800 |
82.000 |
82.700 |
-1.950 |
|
|
|
Dec09 |
091030 |
86.300 |
86.650 |
85.200 |
85.680 |
-0.605 |
18,867 |
126,159 |
-925 |
Feb10 |
091030 |
87.100 |
87.350 |
86.250 |
86.850 |
-0.230 |
7,792 |
66,109 |
+1,301 |
Apr10 |
091030 |
88.900 |
89.135 |
88.285 |
88.650 |
-0.350 |
5,194 |
44,985 |
+40 |
Jun10 |
091030 |
85.550 |
85.850 |
85.000 |
85.285 |
-0.365 |
1,712 |
20,302 |
+445 |
Aug10 |
091030 |
85.450 |
85.700 |
84.785 |
85.135 |
-0.465 |
372 |
4,906 |
+40 |
Total Volume and Open Interest |
34,438 |
267,312 |
+311 |
Feeder Cattle(CME) |
Nov09 |
091030 |
94.580 |
95.400 |
94.480 |
94.800 |
+0.200 |
1,334 |
5,057 |
-292 |
Jan10 |
091030 |
95.000 |
95.785 |
94.900 |
95.080 |
+0.045 |
1,346 |
14,351 |
+307 |
Mar10 |
091030 |
95.350 |
96.300 |
95.350 |
95.600 |
+0.050 |
244 |
3,612 |
+75 |
Apr10 |
091030 |
96.480 |
96.980 |
96.150 |
96.400 |
-0.030 |
28 |
704 |
-3 |
May10 |
091030 |
97.250 |
97.635 |
97.080 |
97.250 |
-0.100 |
94 |
1,426 |
+34 |
Aug10 |
091030 |
98.730 |
98.830 |
98.400 |
98.450 |
+0.050 |
8 |
330 |
+2 |
Sep10 |
091030 |
98.900 |
98.900 |
98.900 |
98.900 |
unch |
0 |
1 |
+0 |
Total Volume and Open Interest |
3,054 |
25,481 |
-1,243 |
Lean Hogs(CME) |
Dec09 |
091030 |
57.000 |
57.430 |
56.380 |
56.700 |
-0.500 |
21,890 |
67,905 |
-2,328 |
Feb10 |
091030 |
63.180 |
63.650 |
62.880 |
63.600 |
+0.420 |
12,302 |
40,293 |
+844 |
Apr10 |
091030 |
66.580 |
66.900 |
66.300 |
66.800 |
+0.550 |
4,078 |
22,166 |
-183 |
May10 |
091030 |
71.450 |
72.000 |
71.200 |
71.950 |
+0.065 |
144 |
1,378 |
+97 |
Jun10 |
091030 |
74.950 |
75.100 |
74.600 |
74.950 |
+0.020 |
1,679 |
13,016 |
-438 |
Jul10 |
091030 |
74.225 |
74.750 |
74.050 |
74.350 |
+0.150 |
507 |
4,430 |
+142 |
Aug10 |
091030 |
73.400 |
73.900 |
73.400 |
73.800 |
+0.015 |
258 |
3,303 |
+48 |
Oct10 |
091030 |
66.500 |
66.885 |
66.400 |
66.885 |
-0.015 |
309 |
2,329 |
+207 |
Total Volume and Open Interest |
41,187 |
156,205 |
-1,602 |
Class III Milk(CME) |
Oct09 |
091029 |
12.74 |
12.78 |
12.74 |
12.78 |
+0.02 |
41 |
3,701 |
+180 |
Nov09 |
091030 |
13.89 |
13.95 |
13.85 |
13.93 |
+0.13 |
88 |
3,957 |
-16 |
Dec09 |
091030 |
14.73 |
15.00 |
14.71 |
14.87 |
+0.16 |
346 |
4,992 |
+39 |
Jan10 |
091030 |
14.85 |
14.99 |
14.77 |
14.96 |
+0.16 |
258 |
2,488 |
+70 |
Feb10 |
091030 |
15.03 |
15.20 |
14.86 |
15.06 |
+0.18 |
132 |
1,685 |
+66 |
Total Volume and Open Interest |
1,041 |
21,714 |
-3,517 |
Cocoa(ICE) |
Dec09 |
091030 |
3345 |
3347 |
3290 |
3297 |
-58 |
7,407 |
59,937 |
-556 |
Mar10 |
091030 |
3356 |
3378 |
3325 |
3333 |
-53 |
3,543 |
42,053 |
+641 |
May10 |
091030 |
3380 |
3380 |
3336 |
3342 |
-55 |
472 |
15,237 |
+191 |
Jul10 |
091030 |
3351 |
3353 |
3337 |
3337 |
-54 |
258 |
5,812 |
+135 |
Sep10 |
091030 |
3371 |
3371 |
3331 |
3332 |
-54 |
165 |
4,233 |
+67 |
Dec10 |
091030 |
3323 |
3323 |
3323 |
3323 |
-55 |
11 |
3,369 |
+107 |
Mar11 |
091030 |
3323 |
3323 |
3323 |
3323 |
-58 |
4 |
6,994 |
-2 |
Total Volume and Open Interest |
11,860 |
144,091 |
+583 |
Coffee "C"(ICE) |
Dec09 |
091030 |
136.95 |
138.50 |
133.85 |
135.50 |
-1.25 |
10,849 |
66,638 |
-2,394 |
Mar10 |
091030 |
140.15 |
141.40 |
137.00 |
138.55 |
-1.20 |
3,168 |
30,946 |
+2,658 |
May10 |
091030 |
142.75 |
143.00 |
139.00 |
140.45 |
-1.20 |
615 |
12,519 |
+69 |
Jul10 |
091030 |
143.60 |
143.95 |
141.90 |
142.10 |
-1.20 |
275 |
3,911 |
+67 |
Sep10 |
091030 |
145.25 |
145.60 |
142.50 |
143.80 |
-1.25 |
219 |
4,245 |
+86 |
Dec10 |
091030 |
147.85 |
148.20 |
145.55 |
146.45 |
-1.20 |
129 |
3,477 |
+317 |
Total Volume and Open Interest |
15,520 |
123,134 |
+1,010 |
Orange Juice(ICE) |
Nov09 |
091030 |
113.35 |
113.65 |
111.00 |
111.35 |
-1.80 |
1,936 |
1,651 |
-1,917 |
Jan10 |
091030 |
117.75 |
117.75 |
114.95 |
115.80 |
-1.70 |
2,699 |
19,325 |
+1,335 |
Mar10 |
091030 |
120.75 |
120.75 |
118.75 |
119.35 |
-1.70 |
486 |
6,466 |
+438 |
May10 |
091030 |
122.40 |
122.40 |
122.40 |
122.40 |
-1.70 |
129 |
2,670 |
+63 |
Jul10 |
091030 |
125.25 |
125.25 |
125.25 |
125.25 |
-1.70 |
50 |
698 |
+104 |
Sep10 |
091030 |
128.10 |
128.10 |
128.10 |
128.10 |
-1.85 |
0 |
419 |
+41 |
Total Volume and Open Interest |
5,300 |
31,470 |
+94 |
Sugar #11(ICE) |
Mar10 |
091030 |
22.62 |
22.90 |
22.19 |
22.81 |
unch |
42,556 |
363,226 |
+1,816 |
May10 |
091030 |
21.84 |
21.88 |
21.24 |
21.81 |
-0.03 |
9,441 |
96,992 |
+741 |
Jul10 |
091030 |
20.85 |
20.85 |
20.12 |
20.65 |
-0.02 |
6,669 |
121,114 |
+859 |
Oct10 |
091030 |
19.78 |
19.88 |
19.36 |
19.86 |
+0.02 |
2,058 |
86,171 |
-191 |
Mar11 |
091030 |
19.25 |
19.39 |
19.01 |
19.39 |
+0.12 |
1,571 |
48,841 |
+636 |
Total Volume and Open Interest |
63,575 |
773,140 |
+3,882 |
London Cocoa(LCE) |
Dec09 |
091030 |
2143 |
2146 |
2122 |
2127 |
-20 |
3,155 |
54,406 |
-13 |
Mar10 |
091030 |
2177 |
2183 |
2163 |
2168 |
-14 |
2,235 |
38,824 |
+621 |
May10 |
091030 |
2203 |
2206 |
2186 |
2191 |
-17 |
1,413 |
46,607 |
+342 |
Jul10 |
091030 |
2128 |
2135 |
2118 |
2120 |
-17 |
454 |
14,084 |
-55 |
Sep10 |
091030 |
2109 |
2117 |
2100 |
2100 |
-17 |
317 |
5,019 |
+202 |
Dec10 |
091030 |
2090 |
2096 |
2081 |
2081 |
-18 |
76 |
1,424 |
+5 |
Mar11 |
091030 |
2067 |
2068 |
2067 |
2068 |
-15 |
0 |
6,203 |
+0 |
Total Volume and Open Interest |
5,305 |
152,511 |
-1,245 |
London Sugar(LCE) |
Dec09 |
091030 |
576.50 |
582.50 |
567.00 |
580.50 |
+3.90 |
3,698 |
17,259 |
+499 |
Mar10 |
091030 |
590.00 |
592.20 |
577.30 |
591.10 |
+2.50 |
4,147 |
30,814 |
-325 |
May10 |
091030 |
580.20 |
582.90 |
570.90 |
582.70 |
+1.40 |
346 |
9,591 |
+33 |
Aug10 |
091030 |
554.20 |
557.60 |
547.70 |
557.00 |
+1.10 |
981 |
8,168 |
-9 |
Oct10 |
091030 |
525.00 |
531.00 |
520.60 |
530.00 |
+2.30 |
82 |
4,223 |
-11 |
Total Volume and Open Interest |
9,256 |
70,900 |
+187 |
Cotton(ICE) |
Dec09 |
091030 |
67.54 |
67.93 |
66.57 |
67.64 |
+0.07 |
13,186 |
115,734 |
-2,692 |
Mar10 |
091030 |
70.37 |
71.14 |
69.70 |
70.89 |
+0.35 |
7,277 |
49,557 |
+3,129 |
May10 |
091030 |
71.60 |
72.45 |
71.37 |
72.32 |
+0.43 |
857 |
4,343 |
-151 |
Jul10 |
091030 |
73.03 |
73.84 |
72.60 |
73.66 |
+0.32 |
1,294 |
10,139 |
+474 |
Oct10 |
091030 |
74.34 |
74.34 |
74.34 |
74.34 |
+0.29 |
0 |
113 |
+0 |
Dec10 |
091030 |
74.40 |
75.07 |
73.82 |
75.07 |
+0.26 |
403 |
6,407 |
+305 |
Total Volume and Open Interest |
23,131 |
186,551 |
+1,120 |
Lumber(CME) |
Nov09 |
091030 |
182.7 |
189.9 |
181.0 |
186.9 |
+2.0 |
585 |
1,611 |
-201 |
Jan10 |
091030 |
202.9 |
212.0 |
202.1 |
211.0 |
+8.5 |
984 |
6,173 |
+64 |
Mar10 |
091030 |
220.7 |
231.0 |
220.0 |
227.0 |
+6.0 |
257 |
1,065 |
+36 |
May10 |
091030 |
234.9 |
238.5 |
232.0 |
237.0 |
+5.4 |
4 |
52 |
+3 |
Total Volume and Open Interest |
1,832 |
8,920 |
-96 |
Crude Oil(NYM) |
Dec09 |
091030 |
79.98 |
80.21 |
76.85 |
77.00 |
-2.87 |
360,575 |
357,391 |
+8,342 |
Jan10 |
091030 |
80.56 |
80.69 |
77.47 |
77.64 |
-2.76 |
104,319 |
159,786 |
+4,217 |
Feb10 |
091030 |
81.10 |
81.10 |
78.12 |
78.27 |
-2.68 |
30,107 |
69,473 |
+3,476 |
Mar10 |
091030 |
81.50 |
81.50 |
78.65 |
78.79 |
-2.64 |
13,162 |
52,482 |
+2,921 |
Apr10 |
091030 |
81.97 |
81.97 |
79.17 |
79.26 |
-2.62 |
6,165 |
24,225 |
+2,630 |
May10 |
091030 |
82.47 |
82.47 |
79.65 |
79.72 |
-2.61 |
4,062 |
19,859 |
+1,294 |
Jun10 |
091030 |
82.89 |
82.89 |
79.97 |
80.13 |
-2.60 |
12,311 |
95,898 |
+968 |
Jul10 |
091030 |
83.13 |
83.13 |
80.32 |
80.46 |
-2.59 |
4,152 |
30,329 |
+161 |
Aug10 |
091030 |
82.48 |
82.55 |
80.70 |
80.77 |
-2.58 |
2,326 |
12,045 |
+551 |
Sep10 |
091030 |
83.23 |
83.23 |
81.06 |
81.10 |
-2.57 |
2,285 |
24,377 |
+591 |
Oct10 |
091030 |
81.42 |
81.46 |
81.42 |
81.46 |
-2.56 |
1,758 |
13,821 |
+74 |
Nov10 |
091030 |
81.86 |
81.86 |
81.86 |
81.86 |
-2.55 |
1,686 |
16,458 |
+391 |
Dec10 |
091030 |
85.02 |
85.02 |
82.16 |
82.26 |
-2.54 |
18,538 |
112,696 |
-741 |
Jan11 |
091030 |
82.48 |
82.48 |
82.48 |
82.48 |
-2.53 |
773 |
14,820 |
+268 |
Feb11 |
091030 |
82.69 |
82.69 |
82.69 |
82.69 |
-2.52 |
119 |
7,210 |
+11 |
Mar11 |
091030 |
82.90 |
82.90 |
82.90 |
82.90 |
-2.51 |
45 |
5,476 |
+0 |
Total Volume and Open Interest |
570,229 |
1,235,387 |
+26,463 |
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 |
091030 |
80.000 |
80.225 |
76.825 |
77.000 |
-2.875 |
14,352 |
7,093 |
-614 |
Jan10 |
091030 |
80.575 |
80.575 |
77.500 |
77.650 |
-2.750 |
252 |
671 |
+45 |
Feb10 |
091030 |
81.025 |
81.025 |
78.250 |
78.275 |
-2.675 |
54 |
242 |
-10 |
Mar10 |
091030 |
80.550 |
80.700 |
78.700 |
78.800 |
-2.625 |
1 |
135 |
+1 |
Apr10 |
091030 |
79.250 |
79.250 |
79.250 |
79.250 |
-2.625 |
0 |
2 |
+0 |
May10 |
091030 |
79.725 |
79.725 |
79.725 |
79.725 |
-2.600 |
0 |
3 |
+0 |
Jun10 |
091030 |
80.125 |
80.125 |
80.125 |
80.125 |
-2.600 |
0 |
9 |
+0 |
Jul10 |
091030 |
80.450 |
80.450 |
80.450 |
80.450 |
-2.600 |
0 |
7 |
+0 |
Total Volume and Open Interest |
14,659 |
8,246 |
-578 |
Heating Oil(NYM) |
Nov09 |
091030 |
206.00 |
206.00 |
196.50 |
198.11 |
-7.31 |
17,168 |
8,001 |
-3,299 |
Dec09 |
091030 |
208.27 |
208.82 |
199.75 |
200.52 |
-7.35 |
45,821 |
91,414 |
+85 |
Jan10 |
091030 |
211.41 |
211.75 |
203.55 |
203.81 |
-7.07 |
9,616 |
55,158 |
+659 |
Feb10 |
091030 |
213.80 |
213.81 |
206.21 |
206.44 |
-6.96 |
6,122 |
28,097 |
+902 |
Mar10 |
091030 |
213.44 |
213.70 |
207.60 |
207.81 |
-7.01 |
3,321 |
18,657 |
-46 |
Apr10 |
091030 |
214.17 |
214.17 |
208.26 |
208.30 |
-7.00 |
964 |
12,372 |
-2 |
May10 |
091030 |
216.25 |
216.25 |
208.89 |
208.89 |
-6.99 |
1,377 |
11,978 |
-94 |
Jun10 |
091030 |
215.20 |
215.50 |
209.75 |
209.89 |
-6.94 |
3,149 |
22,374 |
+136 |
Jul10 |
091030 |
211.88 |
212.00 |
211.74 |
211.74 |
-6.94 |
426 |
7,203 |
+179 |
Aug10 |
091030 |
214.56 |
214.56 |
214.14 |
214.14 |
-6.89 |
136 |
3,217 |
-12 |
Sep10 |
091030 |
217.03 |
217.03 |
216.64 |
216.64 |
-6.84 |
472 |
6,001 |
-56 |
Oct10 |
091030 |
224.06 |
224.06 |
218.94 |
218.94 |
-6.77 |
230 |
2,892 |
+49 |
Total Volume and Open Interest |
90,118 |
314,211 |
-1,252 |
Gasoline(NYMEX) |
Nov09 |
091030 |
202.80 |
202.80 |
193.30 |
194.32 |
-7.58 |
17,191 |
6,825 |
-3,874 |
Dec09 |
091030 |
202.80 |
203.30 |
194.40 |
195.95 |
-6.53 |
41,635 |
105,709 |
-416 |
Jan10 |
091030 |
204.71 |
204.71 |
196.65 |
198.13 |
-6.23 |
15,471 |
49,933 |
+703 |
Feb10 |
091030 |
206.85 |
206.85 |
198.95 |
200.35 |
-6.09 |
7,197 |
22,282 |
+865 |
Mar10 |
091030 |
208.48 |
208.58 |
201.62 |
202.54 |
-5.98 |
5,446 |
19,410 |
+201 |
Apr10 |
091030 |
220.35 |
220.37 |
214.09 |
214.55 |
-5.76 |
3,352 |
11,388 |
+330 |
May10 |
091030 |
221.15 |
221.15 |
214.50 |
214.95 |
-5.79 |
2,059 |
7,124 |
+638 |
Jun10 |
091030 |
216.42 |
217.57 |
215.10 |
215.10 |
-5.77 |
2,109 |
6,323 |
+93 |
Jul10 |
091030 |
215.01 |
215.01 |
215.01 |
215.01 |
-5.77 |
570 |
2,650 |
+132 |
Aug10 |
091030 |
214.71 |
214.71 |
214.71 |
214.71 |
-5.72 |
252 |
2,552 |
+39 |
Total Volume and Open Interest |
96,756 |
246,794 |
-841 |
e-miNY RBOB Gasoline(NYM) |
Dec09 |
091030 |
195.95 |
195.95 |
195.95 |
195.95 |
-6.53 |
0 |
3 |
+0 |
Jan10 |
091030 |
198.13 |
198.13 |
198.13 |
198.13 |
-6.23 |
|
|
|
Feb10 |
091030 |
200.35 |
200.35 |
200.35 |
200.35 |
-6.09 |
|
|
|
Mar10 |
091030 |
202.54 |
202.54 |
202.54 |
202.54 |
-5.98 |
|
|
|
Total Volume and Open Interest |
0 |
3 |
-3 |
Natural Gas(NYM) |
Dec09 |
091030 |
5.094 |
5.271 |
4.952 |
5.045 |
-0.017 |
95,094 |
151,388 |
-194 |
Jan10 |
091030 |
5.466 |
5.619 |
5.300 |
5.390 |
-0.038 |
25,614 |
112,029 |
+2,684 |
Feb10 |
091030 |
5.515 |
5.650 |
5.357 |
5.444 |
-0.037 |
9,419 |
43,251 |
+1,039 |
Mar10 |
091030 |
5.483 |
5.620 |
5.339 |
5.425 |
-0.031 |
9,115 |
58,258 |
+54 |
Apr10 |
091030 |
5.460 |
5.605 |
5.336 |
5.417 |
-0.037 |
8,916 |
46,893 |
+319 |
May10 |
091030 |
5.545 |
5.676 |
5.402 |
5.482 |
-0.038 |
4,532 |
30,033 |
-3 |
Jun10 |
091030 |
5.625 |
5.752 |
5.494 |
5.572 |
-0.038 |
2,116 |
17,443 |
+558 |
Jul10 |
091030 |
5.719 |
5.854 |
5.598 |
5.680 |
-0.032 |
2,288 |
14,688 |
+51 |
Aug10 |
091030 |
5.790 |
5.927 |
5.680 |
5.760 |
-0.029 |
2,234 |
13,699 |
-61 |
Sep10 |
091030 |
5.820 |
5.981 |
5.745 |
5.825 |
-0.024 |
1,887 |
12,748 |
+85 |
Oct10 |
091030 |
5.997 |
6.130 |
5.891 |
5.973 |
-0.026 |
2,954 |
30,307 |
+111 |
Nov10 |
091030 |
6.435 |
6.520 |
6.296 |
6.378 |
-0.021 |
713 |
7,232 |
+54 |
Dec10 |
091030 |
6.810 |
6.880 |
6.669 |
6.753 |
-0.016 |
704 |
15,945 |
+60 |
Jan11 |
091030 |
7.104 |
7.110 |
6.905 |
6.978 |
-0.016 |
818 |
10,937 |
+190 |
Feb11 |
091030 |
7.070 |
7.090 |
6.910 |
6.973 |
-0.014 |
39 |
5,856 |
+1 |
Mar11 |
091030 |
6.880 |
6.893 |
6.770 |
6.793 |
-0.011 |
374 |
17,067 |
+57 |
Total Volume and Open Interest |
168,307 |
690,895 |
+5,573 |
Brent Crude Oil(ICE) |
Dec09 |
091030 |
78.19 |
78.23 |
75.09 |
75.20 |
-2.84 |
151,725 |
224,363 |
+142 |
Jan10 |
091030 |
78.85 |
78.99 |
75.90 |
76.00 |
-2.81 |
58,393 |
122,902 |
+6,851 |
Feb10 |
091030 |
79.68 |
79.70 |
76.67 |
76.76 |
-2.77 |
23,051 |
52,197 |
+2,630 |
Mar10 |
091030 |
80.34 |
80.34 |
77.45 |
77.45 |
-2.73 |
9,426 |
27,296 |
+1,071 |
Apr10 |
091030 |
80.96 |
80.96 |
78.10 |
78.10 |
-2.70 |
3,628 |
15,803 |
+248 |
May10 |
091030 |
81.57 |
81.57 |
78.74 |
78.74 |
-2.69 |
2,496 |
12,627 |
-5 |
Jun10 |
091030 |
82.12 |
82.12 |
79.37 |
79.37 |
-2.66 |
5,326 |
49,220 |
-247 |
Jul10 |
091030 |
80.87 |
80.87 |
79.94 |
79.94 |
-2.65 |
2,361 |
13,063 |
+340 |
Aug10 |
091030 |
80.51 |
80.57 |
80.47 |
80.49 |
-2.63 |
1,734 |
8,479 |
-225 |
Sep10 |
091030 |
81.01 |
81.01 |
81.01 |
81.01 |
-2.62 |
1,786 |
4,484 |
-237 |
Oct10 |
091030 |
81.48 |
81.48 |
81.48 |
81.48 |
-2.62 |
2,466 |
10,975 |
+216 |
Nov10 |
091030 |
81.81 |
81.81 |
81.81 |
81.81 |
-2.64 |
1,535 |
6,687 |
+309 |
Dec10 |
091030 |
84.87 |
84.87 |
82.02 |
82.13 |
-2.65 |
10,328 |
70,692 |
+320 |
Jan11 |
091030 |
82.47 |
82.47 |
82.47 |
82.47 |
-2.65 |
580 |
7,119 |
-60 |
Total Volume and Open Interest |
279,594 |
712,719 |
+11,096 |
Gas Oil(ICE) |
Nov09 |
091030 |
644.00 |
644.00 |
616.25 |
624.75 |
-15.25 |
24,131 |
79,384 |
+1,350 |
Dec09 |
091030 |
651.00 |
651.00 |
623.75 |
632.25 |
-15.25 |
49,479 |
140,897 |
+2,985 |
Jan10 |
091030 |
656.25 |
656.25 |
632.75 |
641.00 |
-15.50 |
12,333 |
81,068 |
+1,427 |
Feb10 |
091030 |
659.75 |
660.00 |
640.50 |
648.00 |
-13.75 |
4,348 |
33,767 |
-481 |
Mar10 |
091030 |
664.25 |
664.25 |
649.50 |
654.00 |
-16.50 |
2,684 |
32,161 |
+84 |
Apr10 |
091030 |
672.00 |
672.00 |
656.50 |
660.25 |
-17.25 |
1,158 |
17,008 |
+49 |
May10 |
091030 |
678.25 |
678.25 |
662.25 |
666.75 |
-15.75 |
1,396 |
17,025 |
-128 |
Jun10 |
091030 |
684.00 |
684.00 |
667.00 |
672.75 |
-13.75 |
5,941 |
39,466 |
-500 |
Jul10 |
091030 |
690.00 |
690.00 |
674.00 |
679.75 |
-16.50 |
1,494 |
13,351 |
+331 |
Aug10 |
091030 |
696.75 |
696.75 |
681.00 |
686.75 |
-16.50 |
356 |
12,729 |
-29 |
Total Volume and Open Interest |
107,357 |
591,633 |
+44,749 |
Ethanol(CBOT) |
Oct09 |
091005 |
1.890 |
1.897 |
1.890 |
1.894 |
+0.018 |
13 |
181 |
+4 |
Nov09 |
091030 |
1.912 |
1.942 |
1.880 |
1.935 |
-0.020 |
20 |
271 |
-14 |
Dec09 |
091030 |
1.875 |
1.875 |
1.826 |
1.846 |
-0.035 |
80 |
662 |
+13 |
Jan10 |
091030 |
1.832 |
1.832 |
1.815 |
1.815 |
-0.033 |
50 |
1,026 |
-12 |
Feb10 |
091030 |
1.790 |
1.799 |
1.783 |
1.798 |
-0.032 |
10 |
387 |
+4 |
Mar10 |
091030 |
1.790 |
1.798 |
1.780 |
1.797 |
-0.027 |
10 |
520 |
+5 |
Apr10 |
091030 |
1.809 |
1.809 |
1.780 |
1.799 |
-0.025 |
20 |
358 |
-16 |
May10 |
091030 |
1.780 |
1.790 |
1.773 |
1.773 |
-0.052 |
18 |
234 |
+1 |
Total Volume and Open Interest |
287 |
5,628 |
+18 |
WTI Crude Oil(ICE) |
Dec09 |
091030 |
80.19 |
80.19 |
76.81 |
77.00 |
-2.90 |
95,412 |
114,146 |
-10,211 |
Jan10 |
091030 |
80.49 |
80.66 |
77.44 |
77.64 |
-2.80 |
34,455 |
59,495 |
+2,394 |
Feb10 |
091030 |
81.06 |
81.06 |
78.14 |
78.27 |
-2.74 |
12,675 |
28,169 |
+2,059 |
Mar10 |
091030 |
80.97 |
80.98 |
78.63 |
78.79 |
-2.70 |
3,891 |
15,865 |
-112 |
Apr10 |
091030 |
81.42 |
81.44 |
79.16 |
79.26 |
-2.67 |
2,887 |
10,039 |
+954 |
May10 |
091030 |
81.88 |
81.88 |
79.63 |
79.72 |
-2.64 |
2,383 |
8,785 |
+608 |
Jun10 |
091030 |
82.29 |
82.31 |
80.01 |
80.13 |
-2.62 |
4,091 |
32,145 |
-170 |
Jul10 |
091030 |
82.55 |
82.55 |
80.45 |
80.46 |
-2.69 |
1,109 |
21,838 |
-149 |
Aug10 |
091030 |
82.50 |
82.50 |
80.76 |
80.77 |
-2.52 |
1,145 |
7,951 |
+321 |
Sep10 |
091030 |
81.35 |
81.35 |
81.10 |
81.10 |
-2.57 |
1,247 |
9,435 |
+7 |
Oct10 |
091030 |
81.35 |
81.46 |
81.35 |
81.46 |
-2.56 |
814 |
5,991 |
+174 |
Nov10 |
091030 |
81.85 |
81.86 |
81.85 |
81.86 |
-2.55 |
781 |
6,927 |
+55 |
Dec10 |
091030 |
84.34 |
84.34 |
82.16 |
82.26 |
-2.45 |
6,531 |
61,055 |
-432 |
Jan11 |
091030 |
82.48 |
82.48 |
82.48 |
82.48 |
-2.53 |
811 |
11,005 |
+186 |
Feb11 |
091030 |
82.69 |
82.69 |
82.69 |
82.69 |
-2.52 |
1 |
3,398 |
-1 |
Mar11 |
091030 |
82.90 |
82.90 |
82.90 |
82.90 |
-2.51 |
0 |
2,956 |
+0 |
Total Volume and Open Interest |
169,103 |
475,774 |
+67,500 |
US Dollar Index(ICE) |
Dec09 |
091030 |
76.075 |
76.580 |
75.975 |
76.475 |
+0.410 |
19,205 |
33,762 |
+137 |
Mar10 |
091030 |
76.500 |
76.850 |
76.500 |
76.785 |
+0.370 |
18 |
2,180 |
+4 |
Jun10 |
091030 |
76.800 |
77.170 |
76.800 |
77.170 |
+0.370 |
0 |
6 |
+0 |
Total Volume and Open Interest |
19,223 |
35,948 |
+141 |
Australian Dollar(CME) |
Dec09 |
091030 |
91.23 |
91.45 |
89.42 |
89.69 |
-1.68 |
110,478 |
113,286 |
+1,527 |
Mar10 |
091030 |
90.15 |
90.46 |
88.55 |
88.80 |
-1.66 |
87 |
1,346 |
+18 |
Jun10 |
091030 |
87.83 |
89.47 |
87.83 |
87.83 |
-1.64 |
0 |
7 |
+0 |
Total Volume and Open Interest |
110,565 |
114,656 |
+1,545 |
British Pound(CME) |
Dec09 |
091030 |
165.54 |
165.75 |
164.06 |
164.42 |
-1.02 |
153,815 |
96,861 |
+3,333 |
Mar10 |
091030 |
164.96 |
165.59 |
164.01 |
164.36 |
-1.02 |
135 |
362 |
-21 |
Jun10 |
091030 |
164.29 |
165.44 |
164.14 |
164.29 |
-1.02 |
0 |
120 |
+0 |
Total Volume and Open Interest |
153,950 |
97,363 |
+3,312 |
Canadian Dollar(CME) |
Dec09 |
091030 |
93.70 |
93.87 |
92.17 |
92.62 |
-1.17 |
79,171 |
86,389 |
-5,879 |
Mar10 |
091030 |
93.64 |
93.85 |
92.23 |
92.61 |
-1.17 |
196 |
2,557 |
-28 |
Jun10 |
091030 |
92.66 |
93.76 |
92.28 |
92.60 |
-1.16 |
16 |
378 |
+3 |
Sep10 |
091030 |
92.56 |
93.71 |
92.26 |
92.56 |
-1.15 |
12 |
420 |
+5 |
Total Volume and Open Interest |
79,445 |
89,948 |
-5,849 |
Japanese Yen(CME) |
Dec09 |
091030 |
109.34 |
111.24 |
109.22 |
111.13 |
+1.85 |
119,513 |
111,708 |
-3,344 |
Mar10 |
091030 |
109.99 |
111.29 |
109.36 |
111.21 |
+1.85 |
68 |
262 |
+3 |
Jun10 |
091030 |
111.32 |
111.32 |
109.47 |
111.32 |
+1.85 |
0 |
13 |
+0 |
Total Volume and Open Interest |
119,581 |
112,004 |
-3,341 |
Swiss Franc(CME) |
Dec09 |
091030 |
98.23 |
98.50 |
97.33 |
97.58 |
-0.69 |
62,500 |
52,753 |
+4,328 |
Mar10 |
091030 |
97.96 |
98.52 |
97.43 |
97.64 |
-0.69 |
28 |
245 |
+9 |
Jun10 |
091030 |
97.74 |
98.45 |
97.72 |
97.74 |
-0.70 |
0 |
5 |
+0 |
Total Volume and Open Interest |
62,528 |
53,004 |
+4,337 |
EuroFX(CME) |
Dec09 |
091030 |
148.33 |
148.57 |
147.02 |
147.26 |
-1.18 |
312,544 |
171,304 |
+7,456 |
Mar10 |
091030 |
148.25 |
148.47 |
146.97 |
147.19 |
-1.18 |
226 |
1,587 |
+77 |
Jun10 |
091030 |
147.10 |
148.29 |
147.04 |
147.10 |
-1.19 |
34 |
169 |
+31 |
Total Volume and Open Interest |
312,804 |
173,068 |
+7,564 |
Mexican Peso(CME) |
Nov09 |
091030 |
752.5 |
763.8 |
752.5 |
752.5 |
-11.2 |
0 |
1 |
+0 |
Dec09 |
091030 |
762.5 |
766.0 |
746.2 |
752.0 |
-11.2 |
25,801 |
94,354 |
+3,446 |
Total Volume and Open Interest |
25,801 |
96,500 |
+3,446 |
Brazilian Real(CME) |
Nov09 |
091030 |
567.50 |
576.30 |
567.50 |
567.50 |
-8.80 |
|
|
|
Dec09 |
091030 |
572.30 |
572.30 |
564.45 |
564.45 |
-9.95 |
16 |
2,671 |
+7 |
Jan10 |
091030 |
560.50 |
573.25 |
560.50 |
560.50 |
-12.75 |
|
|
|
Feb10 |
091030 |
557.00 |
568.25 |
557.00 |
557.00 |
-11.25 |
|
|
|
Total Volume and Open Interest |
16 |
2,677 |
+7 |
30-Year T-Bonds(CBOT) |
Dec09 |
091030 |
118~230 |
120~090 |
118~180 |
120~050 |
+1~150 |
267,874 |
718,644 |
-1,106 |
Mar10 |
091030 |
118~130 |
119~190 |
117~310 |
119~160 |
+1~170 |
699 |
9,681 |
+330 |
Jun10 |
091030 |
118~000 |
118~010 |
116~170 |
118~000 |
+1~150 |
0 |
9 |
+0 |
Total Volume and Open Interest |
268,573 |
728,334 |
-776 |
10-Year T-Notes(CBOT) |
Dec09 |
091030 |
117~235 |
118~225 |
117~210 |
118~195 |
+0~285 |
1,096,483 |
1,220,014 |
-18,904 |
Mar10 |
091030 |
116~135 |
117~075 |
116~135 |
117~075 |
+0~290 |
3,939 |
19,062 |
+1,648 |
Jun10 |
091030 |
115~275 |
115~275 |
114~300 |
115~275 |
+0~295 |
|
|
|
Total Volume and Open Interest |
1,100,422 |
1,239,076 |
-17,256 |
5-Year T-Notes(CBOT) |
Dec09 |
091030 |
115~109 |
116~065 |
115~105 |
116~058 |
+0~078 |
437,337 |
745,303 |
-11,508 |
Mar10 |
091030 |
114~083 |
115~017 |
114~067 |
115~017 |
+0~078 |
293 |
3,325 |
+179 |
Jun10 |
091030 |
113~104 |
113~104 |
113~026 |
113~104 |
+0~078 |
|
|
|
Total Volume and Open Interest |
437,630 |
748,628 |
-11,329 |
2 Year T-Notes(CBOT) |
Dec09 |
091030 |
108~082 |
108~106 |
108~080 |
108~103 |
+0~022 |
210,431 |
963,991 |
-6,886 |
Mar10 |
091030 |
108~022 |
108~022 |
107~127 |
108~022 |
+0~023 |
1,436 |
15,158 |
+838 |
Jun10 |
091030 |
107~073 |
107~073 |
107~051 |
107~073 |
+0~022 |
0 |
6,830 |
+0 |
Total Volume and Open Interest |
211,867 |
985,979 |
-6,048 |
Eurodollars(CME) |
Dec09 |
091030 |
99.680 |
99.690 |
99.670 |
99.680 |
unch |
126,333 |
1,036,080 |
-5,741 |
Mar10 |
091030 |
99.475 |
99.500 |
99.470 |
99.495 |
+0.020 |
202,286 |
1,074,369 |
-14,955 |
Jun10 |
091030 |
99.150 |
99.205 |
99.145 |
99.205 |
+0.055 |
253,278 |
933,813 |
+10,757 |
Sep10 |
091030 |
98.765 |
98.855 |
98.765 |
98.850 |
+0.085 |
254,671 |
704,238 |
+6,158 |
Dec10 |
091030 |
98.350 |
98.465 |
98.340 |
98.460 |
+0.110 |
310,356 |
830,684 |
-13,908 |
Mar11 |
091030 |
97.975 |
98.100 |
97.975 |
98.095 |
+0.120 |
198,261 |
521,698 |
+1,493 |
Jun11 |
091030 |
97.620 |
97.755 |
97.620 |
97.740 |
+0.120 |
151,729 |
509,896 |
+2,773 |
Sep11 |
091030 |
97.305 |
97.445 |
97.300 |
97.430 |
+0.125 |
103,912 |
421,725 |
+8,175 |
Dec11 |
091030 |
97.010 |
97.155 |
97.010 |
97.135 |
+0.125 |
55,088 |
242,822 |
-396 |
Mar12 |
091030 |
96.765 |
96.920 |
96.765 |
96.900 |
+0.125 |
48,167 |
181,001 |
+931 |
Jun12 |
091030 |
96.560 |
96.690 |
96.550 |
96.675 |
+0.125 |
39,896 |
160,242 |
+3,293 |
Sep12 |
091030 |
96.360 |
96.495 |
96.350 |
96.475 |
+0.120 |
30,594 |
94,783 |
+1,622 |
Dec12 |
091030 |
96.160 |
96.300 |
96.160 |
96.280 |
+0.120 |
12,049 |
58,298 |
+1,917 |
Mar13 |
091030 |
96.040 |
96.160 |
96.040 |
96.140 |
+0.120 |
6,435 |
53,491 |
+364 |
Jun13 |
091030 |
95.895 |
96.010 |
95.895 |
96.000 |
+0.120 |
5,978 |
45,430 |
+1,561 |
Sep13 |
091030 |
95.765 |
95.880 |
95.765 |
95.870 |
+0.120 |
4,696 |
53,375 |
+1,070 |
Dec13 |
091030 |
95.640 |
95.750 |
95.630 |
95.735 |
+0.115 |
3,678 |
31,702 |
+1,079 |
Mar14 |
091030 |
95.545 |
95.660 |
95.540 |
95.645 |
+0.115 |
3,144 |
29,176 |
+688 |
Total Volume and Open Interest |
1,826,717 |
7,176,481 |
+11,175 |
30 Day Federal Funds(CBOT) |
Oct09 |
091030 |
99.882 |
99.882 |
99.880 |
99.880 |
unch |
3,416 |
45,045 |
-171 |
Nov09 |
091030 |
99.865 |
99.870 |
99.860 |
99.860 |
unch |
2,614 |
75,118 |
+611 |
Dec09 |
091030 |
99.855 |
99.860 |
99.850 |
99.855 |
unch |
3,582 |
62,856 |
-711 |
Jan10 |
091030 |
99.825 |
99.840 |
99.820 |
99.835 |
+0.010 |
4,424 |
63,576 |
-785 |
Feb10 |
091030 |
99.780 |
99.795 |
99.780 |
99.790 |
+0.010 |
8,736 |
71,851 |
+1,520 |
Mar10 |
091030 |
99.745 |
99.760 |
99.740 |
99.750 |
+0.010 |
6,133 |
39,184 |
+47 |
Total Volume and Open Interest |
51,379 |
526,440 |
+5,627 |
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 |
091030 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
0 |
2,221 |
+0 |
Mar10 |
091030 |
99.510 |
99.510 |
99.510 |
99.510 |
unch |
0 |
614 |
+0 |
Jun10 |
091030 |
99.515 |
99.515 |
99.515 |
99.515 |
-0.010 |
0 |
80 |
+0 |
Sep10 |
091030 |
99.495 |
99.495 |
99.495 |
99.495 |
-0.010 |
0 |
180 |
+0 |
Dec10 |
091030 |
99.435 |
99.435 |
99.435 |
99.435 |
-0.010 |
0 |
40 |
-1 |
Mar11 |
091030 |
99.350 |
99.350 |
99.350 |
99.350 |
-0.010 |
|
|
|
Jun11 |
091030 |
99.290 |
99.290 |
99.290 |
99.290 |
-0.010 |
|
|
|
Sep11 |
091030 |
99.290 |
99.290 |
99.290 |
99.290 |
-0.010 |
|
|
|
Dec11 |
091030 |
99.095 |
99.095 |
99.095 |
99.095 |
-0.005 |
|
|
|
Mar12 |
091030 |
99.060 |
99.060 |
99.060 |
99.060 |
-0.005 |
|
|
|
Total Volume and Open Interest |
0 |
3,135 |
-1 |
3-Mth Euro-Yen(SGX) |
Dec09 |
091030 |
99.50 |
99.50 |
99.49 |
99.50 |
unch |
7 |
4,504 |
+828 |
Mar10 |
091030 |
99.51 |
99.51 |
99.51 |
99.51 |
unch |
0 |
3,741 |
-1 |
Jun10 |
091030 |
99.52 |
99.52 |
99.50 |
99.51 |
0.00 |
0 |
1,921 |
+42 |
Sep10 |
091030 |
99.50 |
99.50 |
99.50 |
99.50 |
0.00 |
0 |
1,658 |
+0 |
Dec10 |
091030 |
99.43 |
99.43 |
99.43 |
99.43 |
-0.01 |
0 |
842 |
+0 |
Mar11 |
091030 |
99.35 |
99.35 |
99.35 |
99.35 |
-0.01 |
0 |
562 |
+0 |
Jun11 |
091030 |
99.29 |
99.29 |
99.29 |
99.29 |
0.00 |
0 |
52 |
+0 |
Sep11 |
091030 |
99.29 |
99.29 |
99.29 |
99.29 |
0.00 |
0 |
51 |
+0 |
Total Volume and Open Interest |
7 |
14,803 |
+869 |
Japanese Gov't Bonds(SGX) |
Dec09 |
091030 |
138.00 |
138.01 |
137.77 |
137.92 |
-0.09 |
2,835 |
16,053 |
+2,043 |
Mar10 |
091030 |
137.69 |
137.69 |
137.69 |
137.69 |
-0.09 |
|
|
|
Jun10 |
091030 |
137.69 |
137.69 |
137.69 |
137.69 |
-0.09 |
|
|
|
Total Volume and Open Interest |
2,835 |
16,053 |
+2,043 |
Euro-Bund(EUREX) |
Dec09 |
091030 |
121.20 |
122.14 |
121.20 |
121.90 |
+0.69 |
912,089 |
923,022 |
-17,116 |
Mar10 |
091030 |
120.90 |
121.80 |
120.90 |
121.56 |
+0.71 |
4,548 |
12,077 |
+1,423 |
Jun10 |
091030 |
121.10 |
121.10 |
121.10 |
121.10 |
+0.62 |
0 |
1 |
+0 |
Total Volume and Open Interest |
916,637 |
935,100 |
-15,693 |
Euro-Bobl(EUREX) |
Dec09 |
091030 |
115.23 |
115.72 |
115.21 |
115.62 |
+0.39 |
534,278 |
647,064 |
+4,256 |
Mar10 |
091030 |
115.37 |
115.37 |
115.37 |
115.37 |
+0.40 |
499 |
4,385 |
+140 |
Jun10 |
091030 |
114.92 |
114.92 |
114.92 |
114.92 |
+0.39 |
|
|
|
Total Volume and Open Interest |
534,777 |
651,449 |
+4,396 |
3-Mth Euribor(EUREX) |
Dec09 |
091030 |
99.220 |
99.235 |
99.215 |
99.235 |
+0.015 |
196 |
7,876 |
-26 |
Mar10 |
091030 |
99.025 |
99.050 |
99.025 |
99.050 |
+0.030 |
70 |
5,533 |
+0 |
Jun10 |
091030 |
98.695 |
98.740 |
98.695 |
98.730 |
+0.040 |
3 |
5,008 |
+0 |
Total Volume and Open Interest |
378 |
22,163 |
-36 |
Long Gilt(LIFFE) |
Dec09 |
091030 |
118~04 |
118~24 |
118~03 |
118~17 |
+0~12 |
71,599 |
233,584 |
+2,104 |
Mar10 |
091030 |
116~30 |
116~30 |
116~30 |
116~30 |
+0~12 |
0 |
20 |
+0 |
Total Volume and Open Interest |
71,599 |
233,604 |
+2,104 |
3-Mth Short Sterling(LIFFE) |
Dec09 |
091030 |
99.39 |
99.40 |
99.38 |
99.39 |
-0.01 |
59,012 |
361,169 |
-3,386 |
Mar10 |
091030 |
99.17 |
99.19 |
99.15 |
99.18 |
+0.01 |
72,166 |
373,124 |
-7,452 |
Jun10 |
091030 |
98.72 |
98.78 |
98.71 |
98.77 |
+0.04 |
70,690 |
362,739 |
-4,091 |
Sep10 |
091030 |
98.22 |
98.28 |
98.19 |
98.27 |
+0.05 |
63,374 |
283,084 |
+1,500 |
Dec10 |
091030 |
97.72 |
97.79 |
97.67 |
97.76 |
+0.05 |
66,283 |
320,097 |
-4,048 |
Mar11 |
091030 |
97.28 |
97.35 |
97.24 |
97.33 |
+0.06 |
38,282 |
212,904 |
+448 |
Total Volume and Open Interest |
429,931 |
2,384,752 |
-11,162 |
3-Mth Euribor(LIFFE) |
Dec09 |
091030 |
99.225 |
99.240 |
99.215 |
99.235 |
+0.015 |
122,619 |
588,296 |
+8,623 |
Mar10 |
091030 |
99.025 |
99.055 |
99.015 |
99.050 |
+0.030 |
140,415 |
623,872 |
+18,786 |
Jun10 |
091030 |
98.695 |
98.745 |
98.685 |
98.730 |
+0.040 |
180,135 |
539,686 |
-4,469 |
Total Volume and Open Interest |
979,034 |
3,200,963 |
+19,349 |
3-Mth Aus T-Bills(SFE) |
Dec09 |
091030 |
95.78 |
95.84 |
95.73 |
95.81 |
+0.01 |
21,221 |
324,562 |
-2,468 |
Mar10 |
091030 |
95.19 |
95.28 |
95.13 |
95.25 |
+0.05 |
18,632 |
220,739 |
-3,284 |
Jun10 |
091030 |
94.81 |
94.87 |
94.72 |
94.84 |
+0.04 |
6,165 |
122,550 |
+402 |
Sep10 |
091030 |
94.50 |
94.55 |
94.41 |
94.53 |
+0.04 |
3,518 |
78,146 |
-1,591 |
Dec10 |
091030 |
94.25 |
94.30 |
94.19 |
94.28 |
+0.02 |
1,975 |
49,906 |
+244 |
Mar11 |
091030 |
94.05 |
94.13 |
94.00 |
94.11 |
+0.02 |
1,206 |
26,182 |
-1,736 |
Jun11 |
091030 |
93.97 |
93.97 |
93.84 |
93.96 |
+0.01 |
1,007 |
18,489 |
+330 |
Sep11 |
091030 |
93.86 |
93.86 |
93.73 |
93.86 |
+0.01 |
925 |
10,827 |
-229 |
Dec11 |
091030 |
93.64 |
93.77 |
93.64 |
93.76 |
unch |
59 |
4,849 |
+40 |
Mar12 |
091030 |
93.71 |
93.71 |
93.70 |
93.70 |
unch |
52 |
1,911 |
-81 |
Total Volume and Open Interest |
54,762 |
858,832 |
-8,371 |
10-Year Aus T-Bonds(SFE) |
Dec09 |
091030 |
94.44 |
94.45 |
94.35 |
94.42 |
-0.02 |
35,661 |
360,481 |
-2,124 |
Mar10 |
091030 |
94.42 |
94.42 |
94.42 |
94.42 |
-0.02 |
|
|
|
Total Volume and Open Interest |
35,661 |
360,481 |
-2,124 |
3-Year Aus T-Bonds(SFE) |
Dec09 |
091030 |
94.83 |
94.89 |
94.65 |
94.86 |
+0.02 |
117,829 |
646,872 |
+30,423 |
Mar10 |
091030 |
94.86 |
94.86 |
94.86 |
94.86 |
+0.02 |
|
|
|
Total Volume and Open Interest |
117,829 |
646,872 |
+30,423 |
Gold(CMX) |
Dec09 |
091030 |
1047.1 |
1049.2 |
1035.4 |
1040.4 |
-6.7 |
130,081 |
335,346 |
+5,825 |
Feb10 |
091030 |
1046.7 |
1049.9 |
1036.6 |
1041.5 |
-6.8 |
4,815 |
45,486 |
+1,494 |
Apr10 |
091030 |
1049.8 |
1049.8 |
1037.7 |
1042.5 |
-6.7 |
797 |
32,970 |
+287 |
Jun10 |
091030 |
1054.7 |
1054.7 |
1039.1 |
1043.5 |
-6.7 |
1,608 |
14,002 |
+386 |
Aug10 |
091030 |
1048.5 |
1048.5 |
1043.8 |
1044.9 |
-6.8 |
1,032 |
7,772 |
-716 |
Oct10 |
091030 |
1046.6 |
1046.6 |
1046.6 |
1046.6 |
-6.9 |
5 |
4,567 |
+0 |
Dec10 |
091030 |
1055.3 |
1056.7 |
1044.0 |
1048.7 |
-7.0 |
1,446 |
18,828 |
+153 |
Feb11 |
091030 |
1055.0 |
1055.0 |
1051.4 |
1051.4 |
-7.2 |
0 |
2,473 |
+0 |
Apr11 |
091030 |
1054.4 |
1054.4 |
1054.4 |
1054.4 |
-7.4 |
0 |
1,616 |
+0 |
Jun11 |
091030 |
1057.7 |
1057.7 |
1057.7 |
1057.7 |
-7.7 |
1 |
9,512 |
+0 |
Aug11 |
091030 |
1061.6 |
1061.6 |
1061.6 |
1061.6 |
-7.9 |
0 |
250 |
+0 |
Total Volume and Open Interest |
141,509 |
496,091 |
+7,384 |
Silver(CMX) |
Dec09 |
091030 |
1669.0 |
1674.5 |
1615.0 |
1625.5 |
-40.0 |
38,031 |
84,796 |
-3,204 |
Mar10 |
091030 |
1672.5 |
1673.5 |
1624.0 |
1628.5 |
-40.1 |
8,626 |
21,560 |
+1,999 |
May10 |
091030 |
1669.0 |
1675.0 |
1630.1 |
1630.1 |
-40.1 |
1,073 |
6,638 |
+933 |
Jul10 |
091030 |
1674.5 |
1674.5 |
1625.5 |
1631.5 |
-40.3 |
110 |
3,772 |
-6 |
Sep10 |
091030 |
1642.0 |
1642.0 |
1632.0 |
1633.1 |
-40.4 |
7 |
2,416 |
-22 |
Dec10 |
091030 |
1663.5 |
1664.5 |
1630.5 |
1635.5 |
-40.7 |
204 |
4,034 |
-59 |
Mar11 |
091030 |
1638.8 |
1638.8 |
1638.8 |
1638.8 |
-41.0 |
0 |
37 |
+0 |
Total Volume and Open Interest |
48,077 |
131,991 |
-398 |
Platinum(NYMEX) |
Jan10 |
091030 |
1340.0 |
1340.0 |
1318.4 |
1326.3 |
-11.9 |
2,229 |
30,315 |
-373 |
Apr10 |
091030 |
1335.5 |
1335.5 |
1325.5 |
1330.5 |
-12.1 |
21 |
883 |
+4 |
Total Volume and Open Interest |
2,250 |
31,198 |
-369 |
Palladium(NYMEX) |
Dec09 |
091030 |
329.00 |
333.00 |
321.00 |
323.25 |
-5.05 |
1,656 |
20,135 |
-217 |
Mar10 |
091030 |
334.05 |
334.05 |
323.50 |
324.30 |
-5.10 |
417 |
2,462 |
+411 |
Jun10 |
091030 |
334.65 |
334.65 |
324.20 |
325.60 |
-5.10 |
2 |
23 |
+0 |
Total Volume and Open Interest |
2,075 |
22,620 |
+194 |
Copper(CMX) |
Dec09 |
091030 |
303.35 |
305.00 |
294.20 |
295.55 |
-7.40 |
28,594 |
96,001 |
+941 |
Mar10 |
091030 |
304.40 |
306.80 |
296.20 |
297.40 |
-7.30 |
2,732 |
26,968 |
+1,198 |
May10 |
091030 |
301.95 |
301.95 |
297.80 |
298.15 |
-7.25 |
75 |
4,565 |
+40 |
Jul10 |
091030 |
298.60 |
298.60 |
298.60 |
298.60 |
-7.20 |
106 |
2,732 |
+39 |
Sep10 |
091030 |
298.60 |
298.60 |
298.50 |
298.50 |
-7.25 |
94 |
1,608 |
+2 |
Total Volume and Open Interest |
32,996 |
139,956 |
+2,216 |
DJIA Index(CBOT) |
Dec09 |
091030 |
9797 |
9911 |
9637 |
9664 |
-239 |
920 |
13,387 |
+18 |
Mar10 |
091030 |
9835 |
9835 |
9600 |
9603 |
-239 |
12 |
892 |
+7 |
Jun10 |
091030 |
9729 |
9784 |
9545 |
9545 |
-239 |
|
|
|
Sep10 |
091030 |
9494 |
9733 |
9494 |
9494 |
-239 |
|
|
|
Total Volume and Open Interest |
932 |
14,279 |
+25 |
E-mini DJIA Index(CBOT) |
Dec09 |
091030 |
9903 |
9910 |
9632 |
9664 |
-239 |
165,755 |
63,722 |
-1,188 |
Mar10 |
091030 |
9841 |
9846 |
9576 |
9603 |
-239 |
96 |
388 |
+29 |
Jun10 |
091030 |
9737 |
9737 |
9545 |
9545 |
-239 |
0 |
9 |
+0 |
Sep10 |
091030 |
9494 |
9494 |
9494 |
9494 |
-239 |
|
|
|
Total Volume and Open Interest |
165,851 |
64,119 |
-1,159 |
S & P 500(CME) |
Dec09 |
091030 |
1060.80 |
1062.50 |
1029.50 |
1033.00 |
-28.60 |
24,553 |
387,660 |
-1,569 |
Mar10 |
091030 |
1030.00 |
1057.00 |
1025.70 |
1028.00 |
-28.70 |
523 |
6,130 |
+429 |
Jun10 |
091030 |
1023.70 |
1049.40 |
1021.40 |
1023.70 |
-28.70 |
0 |
305 |
+0 |
Sep10 |
091030 |
1020.70 |
1046.40 |
1018.40 |
1020.70 |
-28.70 |
|
|
|
Total Volume and Open Interest |
25,076 |
394,100 |
-1,140 |
S & P 500 E-Mini(Globex) |
Dec09 |
091030 |
1061.25 |
1062.75 |
1029.50 |
1033.00 |
-28.50 |
2,298,367 |
2,485,726 |
-29,766 |
Mar10 |
091030 |
1057.25 |
1057.50 |
1024.50 |
1028.00 |
-28.75 |
6,251 |
33,097 |
+3,879 |
Total Volume and Open Interest |
2,304,674 |
2,518,845 |
-25,896 |
NASDAQ 100(CME) |
Dec09 |
091030 |
1707.50 |
1712.00 |
1659.00 |
1665.50 |
-42.00 |
1,435 |
19,109 |
-192 |
Mar10 |
091030 |
1667.00 |
1670.00 |
1660.50 |
1663.50 |
-42.00 |
1 |
8 |
+0 |
Jun10 |
091030 |
1662.50 |
1662.50 |
1659.50 |
1662.50 |
-42.00 |
|
|
|
Total Volume and Open Interest |
1,436 |
19,117 |
-192 |
NASDAQ 100 E-Mini(Globex) |
Dec09 |
091030 |
1707.00 |
1711.80 |
1660.00 |
1665.50 |
-42.00 |
297,972 |
319,106 |
-8,850 |
Mar10 |
091030 |
1702.00 |
1709.50 |
1657.80 |
1663.50 |
-42.00 |
185 |
1,854 |
+36 |
Total Volume and Open Interest |
298,159 |
320,962 |
-8,814 |
S & P Midcap 400(CME) |
Dec09 |
091030 |
674.50 |
675.50 |
656.00 |
657.40 |
-17.20 |
57 |
2,882 |
-32 |
Mar10 |
091030 |
655.30 |
655.50 |
655.30 |
655.30 |
-17.20 |
|
|
|
Jun10 |
091030 |
653.30 |
653.50 |
653.30 |
653.30 |
-17.20 |
|
|
|
Total Volume and Open Interest |
57 |
2,882 |
-32 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec09 |
091030 |
10005 |
10020 |
9725 |
9740 |
-310 |
10,992 |
30,634 |
-680 |
Mar10 |
091030 |
9770 |
9780 |
9770 |
9770 |
-310 |
|
|
|
Total Volume and Open Interest |
10,992 |
30,634 |
-680 |
Nikkei 225(SGX) |
Dec09 |
091030 |
9875 |
10080 |
9865 |
10010 |
+135 |
125,201 |
174,454 |
-3,853 |
Mar10 |
091030 |
10005 |
10015 |
10005 |
10015 |
+130 |
37 |
1,036 |
+7 |
Jun10 |
091030 |
10045 |
10045 |
10045 |
10045 |
+135 |
0 |
321 |
+0 |
Total Volume and Open Interest |
125,619 |
178,275 |
-3,846 |
CAC 40(EURONEXT) |
Nov09 |
091030 |
3709.5 |
3713.5 |
3562.5 |
3589.5 |
-111.0 |
128,168 |
454,779 |
+17,704 |
Dec09 |
091030 |
3701.0 |
3701.5 |
3560.5 |
3582.0 |
-111.0 |
761 |
52,960 |
+666 |
Jan10 |
091030 |
3585.0 |
3585.0 |
3585.0 |
3585.0 |
-109.0 |
|
|
|
Total Volume and Open Interest |
128,940 |
509,375 |
+18,360 |
Hang Seng Index(HKFE) |
Oct09 |
091029 |
21367 |
21400 |
21147 |
21203 |
-486 |
83,758 |
33,335 |
-28,852 |
Nov09 |
091030 |
21641 |
21885 |
21606 |
21630 |
+367 |
68,478 |
78,979 |
+4,520 |
Dec09 |
091030 |
21632 |
21865 |
21600 |
21632 |
+382 |
2,738 |
7,135 |
+1,039 |
Total Volume and Open Interest |
86,316 |
103,476 |
-10,789 |
DAX(EUREX) |
Dec09 |
091030 |
5599.5 |
5603.5 |
5382.5 |
5403.5 |
-190.0 |
171,675 |
184,017 |
-6,058 |
Mar10 |
091030 |
5600.0 |
5607.0 |
5392.0 |
5408.0 |
-189.5 |
784 |
10,461 |
-430 |
Jun10 |
091030 |
5554.5 |
5555.0 |
5415.0 |
5415.0 |
-190.0 |
23 |
1,668 |
+6 |
Total Volume and Open Interest |
172,482 |
196,146 |
-6,482 |
FT-SE 100(EURONEXT) |
Dec09 |
091030 |
5110.50 |
5142.50 |
4971.50 |
5001.00 |
-112.50 |
113,333 |
623,880 |
+4,536 |
Mar10 |
091030 |
5058.00 |
5082.00 |
4932.00 |
4952.50 |
-112.50 |
532 |
12,721 |
+358 |
Jun10 |
091030 |
4909.00 |
4909.00 |
4909.00 |
4909.00 |
-112.50 |
75 |
627 |
+15 |
Total Volume and Open Interest |
113,940 |
637,233 |
+4,909 |
SPI 200(SFE) |
Dec09 |
091030 |
4556.0 |
4671.0 |
4548.0 |
4624.0 |
+63.0 |
38,743 |
218,368 |
-2,912 |
Mar10 |
091030 |
4548.0 |
4639.0 |
4548.0 |
4617.0 |
+62.0 |
47 |
4,841 |
+3 |
Jun10 |
091030 |
4638.0 |
4638.0 |
4638.0 |
4638.0 |
+63.0 |
0 |
1,412 |
+0 |
Total Volume and Open Interest |
38,790 |
225,342 |
-2,909 |
GSCI(CME) |
Nov09 |
091030 |
505.00 |
507.00 |
494.00 |
495.50 |
-17.50 |
250 |
20,563 |
+3 |
Dec09 |
091030 |
504.00 |
520.05 |
504.00 |
504.00 |
-16.00 |
1 |
1 |
+0 |
Jan10 |
091030 |
507.00 |
522.55 |
507.00 |
507.00 |
-15.50 |
2 |
0 |
+0 |
Total Volume and Open Interest |
253 |
20,564 |
+3 |
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. |
|
|