|
MRCI's End of Day Prices |
Daily Futures Price Listing Mon August 16, 2010 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep10 |
100816 |
1042.25 |
1050.25 |
1031.25 |
1034.00 |
-9.50 |
6,509 |
17,611 |
-377 |
Nov10 |
100816 |
1041.75 |
1048.50 |
1028.25 |
1031.50 |
-12.50 |
64,004 |
310,355 |
-1,722 |
Jan11 |
100816 |
1048.75 |
1054.00 |
1034.00 |
1037.75 |
-12.75 |
11,041 |
80,943 |
+2,159 |
Mar11 |
100816 |
1048.75 |
1055.50 |
1036.00 |
1039.75 |
-12.00 |
4,722 |
24,676 |
+522 |
May11 |
100816 |
1048.50 |
1053.50 |
1033.75 |
1037.00 |
-12.00 |
4,490 |
31,675 |
+1,754 |
Jul11 |
100816 |
1052.75 |
1058.25 |
1038.75 |
1042.25 |
-12.00 |
4,127 |
23,399 |
+1,137 |
Aug11 |
100816 |
1034.00 |
1049.00 |
1034.00 |
1034.00 |
-15.00 |
57 |
166 |
+25 |
Sep11 |
100816 |
1020.50 |
1035.50 |
1020.50 |
1020.50 |
-15.00 |
10 |
88 |
+0 |
Nov11 |
100816 |
1022.50 |
1025.00 |
1010.00 |
1013.25 |
-11.25 |
1,642 |
24,051 |
+334 |
Jan12 |
100816 |
1016.00 |
1027.50 |
1016.00 |
1016.25 |
-11.25 |
4 |
165 |
+4 |
Mar12 |
100816 |
1016.25 |
1027.50 |
1016.25 |
1016.25 |
-11.25 |
0 |
74 |
+0 |
May12 |
100816 |
1028.00 |
1028.00 |
1016.25 |
1016.25 |
-11.25 |
0 |
80 |
+0 |
Jul12 |
100816 |
1021.25 |
1032.50 |
1021.25 |
1021.25 |
-11.25 |
0 |
65 |
+0 |
Aug12 |
100816 |
1016.25 |
1027.50 |
1016.25 |
1016.25 |
-11.25 |
0 |
1 |
+0 |
Total Volume and Open Interest |
96,642 |
514,796 |
+3,654 |
Soybean Meal(CBOT) |
Sep10 |
100816 |
301.70 |
306.80 |
300.50 |
302.20 |
-0.50 |
12,372 |
29,985 |
-1,503 |
Oct10 |
100816 |
296.00 |
300.70 |
294.00 |
295.30 |
-1.40 |
5,603 |
20,948 |
+436 |
Dec10 |
100816 |
295.10 |
300.60 |
294.00 |
295.40 |
-1.30 |
23,010 |
110,181 |
+2,309 |
Jan11 |
100816 |
294.00 |
298.80 |
292.80 |
293.70 |
-1.30 |
859 |
8,531 |
+152 |
Mar11 |
100816 |
293.30 |
297.80 |
291.90 |
292.80 |
-1.30 |
813 |
9,346 |
+127 |
May11 |
100816 |
291.40 |
295.40 |
289.80 |
290.90 |
-1.30 |
1,369 |
9,458 |
+190 |
Jul11 |
100816 |
294.30 |
295.80 |
290.30 |
291.60 |
-1.20 |
1,497 |
6,818 |
+318 |
Aug11 |
100816 |
291.80 |
292.50 |
289.00 |
289.10 |
-0.90 |
122 |
1,215 |
+30 |
Sep11 |
100816 |
287.70 |
290.00 |
285.30 |
285.30 |
-0.70 |
31 |
776 |
+5 |
Oct11 |
100816 |
283.30 |
283.30 |
278.80 |
278.80 |
-0.70 |
4 |
589 |
+4 |
Total Volume and Open Interest |
45,770 |
200,244 |
+1,870 |
Soybean Oil(CBOT) |
Sep10 |
100816 |
42.51 |
42.71 |
41.45 |
41.45 |
-1.07 |
13,234 |
52,549 |
-168 |
Oct10 |
100816 |
42.73 |
42.93 |
41.64 |
41.64 |
-1.06 |
6,374 |
28,502 |
+1,589 |
Dec10 |
100816 |
43.13 |
43.39 |
42.05 |
42.07 |
-1.07 |
42,388 |
181,767 |
+5,153 |
Jan11 |
100816 |
43.49 |
43.61 |
42.34 |
42.34 |
-1.07 |
1,513 |
18,177 |
+160 |
Mar11 |
100816 |
43.71 |
43.74 |
42.52 |
42.52 |
-1.08 |
742 |
11,195 |
+156 |
May11 |
100816 |
43.83 |
43.83 |
42.68 |
42.68 |
-1.08 |
1,330 |
8,426 |
+381 |
Jul11 |
100816 |
44.03 |
44.03 |
42.91 |
42.91 |
-1.07 |
1,345 |
7,435 |
+385 |
Aug11 |
100816 |
43.64 |
44.06 |
43.01 |
43.01 |
-1.05 |
110 |
440 |
+86 |
Sep11 |
100816 |
43.65 |
44.14 |
43.09 |
43.09 |
-1.05 |
6 |
244 |
+0 |
Oct11 |
100816 |
43.56 |
44.18 |
43.13 |
43.13 |
-1.05 |
11 |
246 |
+3 |
Total Volume and Open Interest |
67,247 |
312,679 |
+7,083 |
Canola(WCE) |
Nov10 |
100816 |
461.1 |
469.4 |
458.5 |
468.1 |
+5.7 |
9,298 |
125,253 |
-2,500 |
Jan11 |
100816 |
465.4 |
473.0 |
461.3 |
471.8 |
+6.4 |
830 |
11,492 |
+202 |
Mar11 |
100816 |
461.9 |
472.1 |
461.9 |
472.1 |
+6.4 |
53 |
6,225 |
+11 |
May11 |
100816 |
458.6 |
472.5 |
458.6 |
471.9 |
+7.1 |
22 |
1,729 |
+8 |
Jul11 |
100816 |
464.3 |
471.0 |
461.0 |
469.8 |
+6.9 |
86 |
2,723 |
+5 |
Total Volume and Open Interest |
10,294 |
149,029 |
-2,274 |
Corn(CBOT) |
Sep10 |
100816 |
409.00 |
417.50 |
405.75 |
407.25 |
-4.50 |
59,859 |
193,060 |
-15,866 |
Dec10 |
100816 |
425.00 |
433.00 |
421.00 |
422.75 |
-4.50 |
115,110 |
738,645 |
+11,863 |
Mar11 |
100816 |
438.25 |
446.25 |
434.75 |
436.25 |
-4.25 |
18,363 |
142,402 |
+1,735 |
May11 |
100816 |
445.00 |
453.00 |
442.50 |
443.25 |
-4.00 |
4,780 |
29,696 |
+921 |
Jul11 |
100816 |
451.00 |
459.00 |
448.25 |
449.25 |
-4.50 |
11,330 |
79,081 |
+2,466 |
Sep11 |
100816 |
444.25 |
450.00 |
441.00 |
441.50 |
-5.75 |
686 |
10,003 |
-18 |
Dec11 |
100816 |
441.50 |
445.00 |
435.50 |
436.00 |
-7.25 |
9,937 |
113,590 |
+2,265 |
Mar12 |
100816 |
451.00 |
454.25 |
447.00 |
447.00 |
-6.25 |
148 |
6,711 |
+44 |
May12 |
100816 |
458.00 |
459.75 |
453.50 |
453.50 |
-6.25 |
14 |
1,150 |
+3 |
Jul12 |
100816 |
462.00 |
465.00 |
457.75 |
459.00 |
-5.75 |
70 |
3,540 |
+41 |
Total Volume and Open Interest |
220,753 |
1,328,667 |
+3,590 |
Wheat(CBOT) |
Sep10 |
100816 |
700.00 |
709.00 |
655.75 |
663.75 |
-38.75 |
40,717 |
92,966 |
-5,251 |
Dec10 |
100816 |
732.00 |
740.75 |
687.50 |
696.25 |
-38.00 |
52,060 |
240,104 |
+4,057 |
Mar11 |
100816 |
745.00 |
758.00 |
709.75 |
716.50 |
-34.25 |
14,560 |
61,863 |
-193 |
May11 |
100816 |
738.00 |
747.50 |
711.00 |
711.50 |
-32.75 |
3,645 |
18,101 |
+370 |
Jul11 |
100816 |
711.00 |
716.75 |
684.25 |
691.00 |
-21.00 |
3,817 |
62,957 |
+355 |
Sep11 |
100816 |
708.50 |
721.00 |
693.00 |
695.50 |
-21.50 |
357 |
6,490 |
+96 |
Total Volume and Open Interest |
117,499 |
513,642 |
-524 |
Wheat(KCBT) |
Sep10 |
100816 |
722.00 |
726.75 |
680.00 |
688.00 |
-35.50 |
13,256 |
33,449 |
+0 |
Dec10 |
100816 |
738.00 |
741.00 |
695.00 |
703.00 |
-35.00 |
14,499 |
94,675 |
+0 |
Mar11 |
100816 |
748.00 |
752.50 |
707.00 |
714.75 |
-33.75 |
5,698 |
42,893 |
+0 |
May11 |
100816 |
736.25 |
740.00 |
710.00 |
710.00 |
-29.75 |
354 |
6,482 |
+0 |
Jul11 |
100816 |
710.00 |
718.00 |
683.00 |
688.00 |
-29.75 |
1,146 |
27,010 |
+0 |
Sep11 |
100816 |
705.50 |
711.25 |
685.00 |
685.00 |
-24.75 |
129 |
2,032 |
+0 |
Total Volume and Open Interest |
35,233 |
210,684 |
+0 |
Wheat(MGE) |
Sep10 |
100816 |
713.00 |
720.00 |
680.00 |
682.75 |
-32.00 |
3,242 |
12,056 |
-98 |
Dec10 |
100816 |
728.00 |
734.50 |
692.50 |
696.50 |
-31.50 |
3,764 |
24,461 |
+1,018 |
Mar11 |
100816 |
735.00 |
746.00 |
703.75 |
708.75 |
-30.00 |
656 |
11,234 |
+40 |
May11 |
100816 |
733.25 |
738.50 |
707.00 |
708.25 |
-27.75 |
77 |
2,033 |
-36 |
Jul11 |
100816 |
721.00 |
727.00 |
697.75 |
700.25 |
-22.75 |
233 |
6,030 |
-244 |
Total Volume and Open Interest |
8,343 |
61,708 |
+702 |
Oats(CBOT) |
Sep10 |
100816 |
271.00 |
282.50 |
264.75 |
272.50 |
-1.00 |
314 |
1,753 |
-265 |
Dec10 |
100816 |
287.25 |
295.75 |
282.00 |
285.50 |
-1.00 |
548 |
8,865 |
+98 |
Mar11 |
100816 |
300.00 |
301.00 |
294.50 |
294.50 |
-1.00 |
28 |
337 |
+25 |
May11 |
100816 |
301.00 |
302.00 |
301.00 |
301.00 |
-1.00 |
0 |
14 |
+0 |
Total Volume and Open Interest |
890 |
10,969 |
-142 |
Rough Rice(CBOT) |
Sep10 |
100816 |
11.00 |
11.27 |
10.85 |
10.85 |
-0.15 |
766 |
5,282 |
-195 |
Nov10 |
100816 |
11.23 |
11.53 |
11.09 |
11.12 |
-0.15 |
1,185 |
9,522 |
+59 |
Jan11 |
100816 |
11.59 |
11.77 |
11.39 |
11.39 |
-0.13 |
84 |
1,092 |
+35 |
Mar11 |
100816 |
11.98 |
11.98 |
11.65 |
11.65 |
-0.12 |
19 |
854 |
+2 |
Total Volume and Open Interest |
2,260 |
18,341 |
-144 |
Live Cattle(CME) |
Aug10 |
100816 |
94.350 |
96.000 |
94.350 |
95.135 |
+0.805 |
1,704 |
12,586 |
-830 |
Oct10 |
100816 |
95.300 |
97.180 |
95.285 |
96.180 |
+1.100 |
12,343 |
164,651 |
-678 |
Dec10 |
100816 |
97.330 |
99.180 |
97.330 |
98.230 |
+0.900 |
4,234 |
74,989 |
+552 |
Feb11 |
100816 |
98.850 |
100.300 |
98.850 |
99.900 |
+1.050 |
2,604 |
39,194 |
-111 |
Apr11 |
100816 |
99.950 |
101.200 |
99.950 |
100.900 |
+0.800 |
1,102 |
26,238 |
+282 |
Jun11 |
100816 |
97.150 |
98.300 |
97.150 |
97.980 |
+0.800 |
463 |
11,348 |
+72 |
Total Volume and Open Interest |
22,728 |
334,397 |
-490 |
Feeder Cattle(CME) |
Aug10 |
100816 |
112.500 |
112.950 |
111.785 |
112.700 |
+1.000 |
764 |
4,381 |
-286 |
Sep10 |
100816 |
111.635 |
113.430 |
111.385 |
112.980 |
+1.680 |
1,128 |
8,360 |
-269 |
Oct10 |
100816 |
111.580 |
113.680 |
111.580 |
113.150 |
+1.720 |
2,052 |
12,216 |
-287 |
Nov10 |
100816 |
111.950 |
113.750 |
111.750 |
113.480 |
+1.650 |
414 |
4,403 |
+184 |
Jan11 |
100816 |
112.000 |
113.330 |
112.000 |
113.100 |
+1.400 |
199 |
1,960 |
+57 |
Mar11 |
100816 |
111.550 |
112.750 |
111.550 |
112.750 |
+1.300 |
31 |
740 |
+11 |
Apr11 |
100816 |
111.700 |
113.250 |
111.700 |
112.700 |
+0.800 |
0 |
68 |
+0 |
Total Volume and Open Interest |
4,597 |
32,276 |
-582 |
Lean Hogs(CME) |
Oct10 |
100816 |
74.950 |
75.475 |
74.330 |
74.850 |
+0.200 |
13,778 |
91,599 |
-1,516 |
Dec10 |
100816 |
73.300 |
73.650 |
72.400 |
73.050 |
-0.200 |
3,602 |
51,649 |
-589 |
Feb11 |
100816 |
76.000 |
76.200 |
75.050 |
75.750 |
-0.250 |
2,000 |
23,701 |
-202 |
Apr11 |
100816 |
76.850 |
77.050 |
75.900 |
76.650 |
-0.530 |
1,015 |
18,188 |
+143 |
May11 |
100816 |
80.000 |
80.200 |
79.580 |
80.200 |
-0.200 |
12 |
733 |
+10 |
Jun11 |
100816 |
82.800 |
82.800 |
82.000 |
82.580 |
-0.420 |
248 |
11,498 |
+144 |
Jul11 |
100816 |
80.950 |
81.385 |
80.950 |
81.385 |
-0.315 |
63 |
2,480 |
+50 |
Aug11 |
100816 |
79.750 |
79.750 |
79.500 |
79.500 |
-0.450 |
17 |
1,462 |
+16 |
Total Volume and Open Interest |
20,741 |
201,598 |
-6,528 |
Class III Milk(CME) |
Aug10 |
100816 |
15.06 |
15.10 |
15.05 |
15.05 |
unch |
32 |
4,569 |
-15 |
Sep10 |
100816 |
15.40 |
15.40 |
15.25 |
15.32 |
-0.08 |
80 |
4,687 |
+6 |
Oct10 |
100816 |
14.99 |
15.10 |
14.95 |
15.02 |
-0.02 |
194 |
4,154 |
+38 |
Nov10 |
100816 |
14.67 |
14.75 |
14.67 |
14.71 |
-0.03 |
65 |
3,821 |
-4 |
Dec10 |
100816 |
14.58 |
14.59 |
14.53 |
14.56 |
unch |
86 |
3,957 |
+17 |
Total Volume and Open Interest |
656 |
25,686 |
+134 |
Cocoa(ICE) |
Sep10 |
100816 |
2860 |
2882 |
2827 |
2838 |
-16 |
3,166 |
10,056 |
-2,246 |
Dec10 |
100816 |
2885 |
2916 |
2853 |
2889 |
+4 |
6,103 |
62,976 |
+1,528 |
Mar11 |
100816 |
2912 |
2942 |
2882 |
2917 |
+5 |
1,590 |
23,204 |
+563 |
May11 |
100816 |
2910 |
2960 |
2908 |
2936 |
+1 |
498 |
8,347 |
+68 |
Jul11 |
100816 |
2960 |
2960 |
2952 |
2952 |
unch |
150 |
4,480 |
+53 |
Sep11 |
100816 |
2965 |
2965 |
2965 |
2965 |
unch |
64 |
1,919 |
+4 |
Dec11 |
100816 |
2983 |
2983 |
2983 |
2983 |
+4 |
73 |
3,695 |
-5 |
Total Volume and Open Interest |
11,644 |
119,280 |
-35 |
Coffee "C"(ICE) |
Sep10 |
100816 |
175.00 |
180.60 |
173.45 |
178.70 |
+3.20 |
12,098 |
30,085 |
-7,931 |
Dec10 |
100816 |
176.60 |
182.90 |
175.60 |
181.10 |
+3.50 |
11,082 |
88,340 |
+3,065 |
Mar11 |
100816 |
175.85 |
182.70 |
175.85 |
181.05 |
+3.95 |
1,585 |
29,320 |
+857 |
May11 |
100816 |
175.75 |
181.15 |
175.75 |
179.65 |
+3.90 |
407 |
7,252 |
+172 |
Jul11 |
100816 |
176.00 |
179.90 |
176.00 |
178.45 |
+3.70 |
130 |
3,303 |
-53 |
Sep11 |
100816 |
174.65 |
178.65 |
174.65 |
177.30 |
+3.50 |
275 |
1,712 |
+69 |
Total Volume and Open Interest |
25,628 |
160,616 |
-3,797 |
Orange Juice(ICE) |
Sep10 |
100816 |
138.45 |
138.70 |
132.95 |
134.50 |
-3.45 |
1,234 |
11,666 |
-672 |
Nov10 |
100816 |
139.20 |
139.45 |
135.00 |
136.50 |
-3.45 |
673 |
10,105 |
+140 |
Jan11 |
100816 |
141.00 |
141.00 |
137.00 |
138.40 |
-3.25 |
249 |
3,692 |
+193 |
Mar11 |
100816 |
141.50 |
141.50 |
138.40 |
139.85 |
-3.45 |
198 |
492 |
+190 |
May11 |
100816 |
142.50 |
142.50 |
141.35 |
141.35 |
-3.35 |
0 |
213 |
+0 |
Jul11 |
100816 |
141.50 |
141.50 |
141.50 |
141.50 |
-3.35 |
1 |
1,197 |
-1 |
Total Volume and Open Interest |
2,356 |
27,372 |
-149 |
Sugar #11(ICE) |
Oct10 |
100816 |
19.41 |
19.72 |
18.81 |
18.94 |
-0.48 |
36,801 |
251,994 |
+4,945 |
Mar11 |
100816 |
18.72 |
18.95 |
18.35 |
18.47 |
-0.24 |
19,913 |
148,945 |
+692 |
May11 |
100816 |
17.78 |
17.98 |
17.57 |
17.65 |
-0.12 |
5,811 |
45,635 |
+693 |
Jul11 |
100816 |
16.98 |
17.16 |
16.82 |
16.91 |
-0.04 |
4,674 |
78,400 |
+654 |
Oct11 |
100816 |
16.65 |
16.79 |
16.47 |
16.55 |
-0.06 |
1,904 |
31,512 |
-261 |
Total Volume and Open Interest |
71,428 |
621,215 |
+7,316 |
London Cocoa(LCE) |
Sep10 |
100816 |
2106 |
2113 |
2073 |
2104 |
-5 |
1,947 |
59,772 |
+75 |
Dec10 |
100816 |
2025 |
2036 |
2000 |
2033 |
-2 |
3,296 |
41,285 |
-66 |
Mar11 |
100816 |
2039 |
2048 |
2014 |
2047 |
-3 |
1,393 |
40,210 |
+368 |
May11 |
100816 |
2054 |
2063 |
2029 |
2062 |
-3 |
494 |
14,788 |
-123 |
Jul11 |
100816 |
2047 |
2071 |
2040 |
2071 |
-3 |
256 |
5,704 |
+131 |
Sep11 |
100816 |
2079 |
2079 |
2050 |
2075 |
-5 |
88 |
3,842 |
+87 |
Dec11 |
100816 |
2080 |
2080 |
2070 |
2080 |
-2 |
237 |
6,783 |
+170 |
Total Volume and Open Interest |
7,711 |
176,822 |
+642 |
London Sugar(LCE) |
Oct10 |
100816 |
556.30 |
562.00 |
549.00 |
551.20 |
+1.30 |
767 |
38,071 |
-65 |
Dec10 |
100816 |
511.50 |
517.30 |
505.80 |
506.80 |
-1.10 |
518 |
17,350 |
+0 |
Mar11 |
100816 |
504.90 |
510.30 |
501.00 |
503.60 |
+2.90 |
228 |
9,067 |
+24 |
May11 |
100816 |
489.00 |
493.30 |
487.70 |
489.60 |
+3.70 |
216 |
4,177 |
-17 |
Aug11 |
100816 |
472.90 |
476.00 |
469.40 |
472.40 |
+0.70 |
143 |
3,158 |
+79 |
Total Volume and Open Interest |
1,888 |
72,511 |
+31 |
Cotton(ICE) |
Oct10 |
100816 |
87.35 |
87.66 |
87.07 |
87.43 |
-0.06 |
72 |
964 |
+24 |
Dec10 |
100816 |
84.18 |
84.79 |
83.72 |
84.02 |
-0.16 |
15,520 |
139,144 |
+3,483 |
Mar11 |
100816 |
82.29 |
82.94 |
82.05 |
82.51 |
-0.04 |
5,175 |
48,566 |
+1,666 |
May11 |
100816 |
82.32 |
82.35 |
81.88 |
82.25 |
-0.04 |
610 |
3,021 |
+69 |
Jul11 |
100816 |
82.25 |
82.30 |
81.96 |
82.18 |
-0.07 |
716 |
9,779 |
+176 |
Oct11 |
100816 |
78.51 |
78.51 |
78.51 |
78.51 |
-0.28 |
0 |
10 |
+0 |
Total Volume and Open Interest |
22,438 |
204,495 |
+5,506 |
Lumber(CME) |
Sep10 |
100816 |
203.0 |
203.0 |
198.2 |
199.6 |
-2.4 |
137 |
4,027 |
-49 |
Nov10 |
100816 |
204.6 |
204.7 |
200.0 |
201.8 |
-1.9 |
161 |
5,377 |
+19 |
Jan11 |
100816 |
223.3 |
225.6 |
221.7 |
224.0 |
-0.4 |
29 |
410 |
+17 |
Mar11 |
100816 |
235.0 |
235.0 |
235.0 |
235.0 |
unch |
1 |
19 |
-1 |
Total Volume and Open Interest |
328 |
9,836 |
-14 |
Crude Oil(NYM) |
Sep10 |
100816 |
75.60 |
75.95 |
74.86 |
75.24 |
-0.15 |
286,126 |
138,678 |
-14,317 |
Oct10 |
100816 |
75.88 |
76.34 |
75.23 |
75.60 |
-0.17 |
110,540 |
263,800 |
+19,440 |
Nov10 |
100816 |
76.43 |
76.95 |
75.88 |
76.25 |
-0.11 |
51,402 |
135,277 |
+2,086 |
Dec10 |
100816 |
77.18 |
77.53 |
76.48 |
76.88 |
-0.06 |
59,957 |
188,441 |
+904 |
Jan11 |
100816 |
77.45 |
77.82 |
77.11 |
77.45 |
-0.04 |
6,525 |
50,679 |
+692 |
Feb11 |
100816 |
77.95 |
78.54 |
77.73 |
77.95 |
-0.02 |
2,798 |
27,532 |
+92 |
Mar11 |
100816 |
78.79 |
78.82 |
78.16 |
78.37 |
-0.01 |
2,930 |
26,078 |
+502 |
Apr11 |
100816 |
79.25 |
79.25 |
78.57 |
78.77 |
-0.02 |
2,155 |
13,093 |
+231 |
May11 |
100816 |
79.20 |
79.20 |
79.17 |
79.17 |
-0.02 |
1,422 |
9,321 |
-419 |
Jun11 |
100816 |
80.00 |
80.07 |
79.37 |
79.55 |
-0.02 |
4,886 |
48,976 |
-678 |
Jul11 |
100816 |
79.87 |
79.89 |
79.87 |
79.89 |
-0.03 |
595 |
24,409 |
-68 |
Aug11 |
100816 |
80.17 |
80.17 |
80.06 |
80.14 |
-0.04 |
227 |
8,036 |
+20 |
Sep11 |
100816 |
80.37 |
80.37 |
80.37 |
80.37 |
-0.05 |
501 |
9,504 |
+85 |
Oct11 |
100816 |
80.59 |
80.59 |
80.59 |
80.59 |
-0.06 |
289 |
5,989 |
+39 |
Nov11 |
100816 |
80.85 |
80.85 |
80.85 |
80.85 |
-0.06 |
775 |
11,159 |
+386 |
Dec11 |
100816 |
81.00 |
81.72 |
80.68 |
81.13 |
-0.06 |
11,549 |
115,823 |
-809 |
Total Volume and Open Interest |
546,897 |
1,301,692 |
+8,288 |
e-miNY Crude Oil(NYM) |
Aug10 |
100719 |
75.625 |
77.675 |
75.525 |
76.550 |
+0.550 |
7,852 |
2,160 |
-393 |
Sep10 |
100816 |
75.500 |
75.950 |
74.850 |
75.250 |
-0.150 |
7,808 |
5,400 |
+154 |
Oct10 |
100816 |
76.050 |
76.300 |
75.250 |
75.600 |
-0.175 |
1,080 |
1,473 |
+118 |
Nov10 |
100816 |
76.750 |
76.925 |
75.900 |
76.250 |
-0.100 |
139 |
371 |
+51 |
Dec10 |
100816 |
77.400 |
77.400 |
76.500 |
76.875 |
-0.075 |
25 |
182 |
+1 |
Jan11 |
100816 |
77.550 |
77.550 |
77.450 |
77.450 |
-0.050 |
0 |
8 |
+0 |
Feb11 |
100816 |
77.950 |
77.950 |
77.950 |
77.950 |
-0.025 |
|
|
|
Mar11 |
100816 |
78.375 |
78.375 |
78.375 |
78.375 |
unch |
2 |
3 |
+2 |
Apr11 |
100816 |
78.775 |
78.775 |
78.775 |
78.775 |
-0.025 |
2 |
3 |
+2 |
May11 |
100816 |
79.175 |
79.175 |
79.175 |
79.175 |
-0.025 |
|
|
|
Total Volume and Open Interest |
9,058 |
7,495 |
+330 |
Heating Oil(NYM) |
Sep10 |
100816 |
200.06 |
201.34 |
198.21 |
198.88 |
-0.68 |
43,580 |
51,635 |
-3,368 |
Oct10 |
100816 |
202.83 |
204.15 |
201.08 |
201.64 |
-0.78 |
18,406 |
54,526 |
+232 |
Nov10 |
100816 |
206.20 |
206.67 |
203.93 |
204.51 |
-0.81 |
10,306 |
41,754 |
+259 |
Dec10 |
100816 |
208.72 |
209.67 |
206.73 |
207.34 |
-0.82 |
12,139 |
39,421 |
+1,183 |
Jan11 |
100816 |
210.92 |
211.53 |
209.52 |
210.02 |
-0.79 |
2,871 |
28,454 |
+723 |
Feb11 |
100816 |
213.05 |
213.05 |
211.30 |
211.81 |
-0.77 |
695 |
12,362 |
-13 |
Mar11 |
100816 |
213.50 |
213.58 |
212.00 |
212.52 |
-0.76 |
808 |
10,598 |
-46 |
Apr11 |
100816 |
212.60 |
212.65 |
212.30 |
212.48 |
-0.71 |
308 |
6,533 |
+24 |
May11 |
100816 |
212.65 |
212.75 |
212.40 |
212.61 |
-0.64 |
190 |
7,136 |
-19 |
Jun11 |
100816 |
214.97 |
214.97 |
212.38 |
212.91 |
-0.59 |
1,868 |
21,566 |
+606 |
Jul11 |
100816 |
214.00 |
214.40 |
214.00 |
214.24 |
-0.54 |
54 |
2,384 |
-1 |
Aug11 |
100816 |
215.73 |
215.98 |
215.73 |
215.81 |
-0.47 |
35 |
2,415 |
+6 |
Total Volume and Open Interest |
93,800 |
298,708 |
-7 |
Gasoline(NYMEX) |
Sep10 |
100816 |
194.00 |
195.59 |
191.85 |
192.43 |
-1.53 |
42,048 |
58,541 |
-1,988 |
Oct10 |
100816 |
188.30 |
190.53 |
187.10 |
187.85 |
-0.62 |
33,204 |
73,944 |
+5,984 |
Nov10 |
100816 |
190.41 |
190.85 |
187.69 |
188.43 |
-0.45 |
10,777 |
49,093 |
-146 |
Dec10 |
100816 |
190.21 |
192.24 |
189.16 |
189.95 |
-0.26 |
14,145 |
22,986 |
+352 |
Jan11 |
100816 |
193.34 |
193.77 |
192.11 |
192.29 |
-0.17 |
1,817 |
13,104 |
+117 |
Feb11 |
100816 |
195.49 |
195.49 |
194.11 |
194.57 |
-0.11 |
568 |
5,301 |
+82 |
Mar11 |
100816 |
196.50 |
197.64 |
196.50 |
196.84 |
-0.09 |
1,494 |
4,708 |
+557 |
Apr11 |
100816 |
209.92 |
209.92 |
208.61 |
209.14 |
-0.04 |
1,897 |
7,354 |
+302 |
May11 |
100816 |
210.23 |
210.23 |
210.23 |
210.23 |
+0.15 |
18 |
4,083 |
+10 |
Jun11 |
100816 |
211.60 |
211.70 |
211.19 |
211.19 |
+0.31 |
149 |
4,576 |
+66 |
Total Volume and Open Interest |
106,518 |
252,253 |
+5,677 |
e-miNY RBOB Gasoline(NYM) |
Sep10 |
100816 |
192.40 |
192.43 |
192.40 |
192.40 |
-1.60 |
0 |
2 |
+0 |
Oct10 |
100816 |
187.90 |
187.90 |
187.85 |
187.90 |
-0.60 |
0 |
1 |
+0 |
Nov10 |
100816 |
188.40 |
188.43 |
188.40 |
188.40 |
-0.50 |
0 |
1 |
+0 |
Dec10 |
100816 |
190.00 |
190.00 |
189.95 |
190.00 |
-0.20 |
0 |
1 |
+0 |
Total Volume and Open Interest |
0 |
10 |
+0 |
Natural Gas(NYM) |
Sep10 |
100816 |
4.336 |
4.350 |
4.182 |
4.228 |
-0.100 |
75,810 |
100,331 |
-10,833 |
Oct10 |
100816 |
4.359 |
4.368 |
4.206 |
4.249 |
-0.101 |
58,944 |
163,222 |
+334 |
Nov10 |
100816 |
4.598 |
4.598 |
4.432 |
4.456 |
-0.129 |
28,581 |
126,216 |
+2,119 |
Dec10 |
100816 |
4.896 |
4.896 |
4.715 |
4.725 |
-0.144 |
12,188 |
54,119 |
+930 |
Jan11 |
100816 |
5.008 |
5.008 |
4.848 |
4.865 |
-0.137 |
11,254 |
83,543 |
-128 |
Feb11 |
100816 |
4.990 |
5.003 |
4.835 |
4.850 |
-0.136 |
1,211 |
19,193 |
+245 |
Mar11 |
100816 |
4.900 |
4.911 |
4.760 |
4.772 |
-0.131 |
2,651 |
57,355 |
+158 |
Apr11 |
100816 |
4.791 |
4.791 |
4.641 |
4.654 |
-0.117 |
2,395 |
48,421 |
+167 |
May11 |
100816 |
4.750 |
4.750 |
4.666 |
4.678 |
-0.113 |
633 |
23,406 |
+7 |
Jun11 |
100816 |
4.831 |
4.831 |
4.720 |
4.729 |
-0.112 |
305 |
8,875 |
+24 |
Jul11 |
100816 |
4.873 |
4.873 |
4.781 |
4.788 |
-0.110 |
458 |
6,529 |
+6 |
Aug11 |
100816 |
4.915 |
4.915 |
4.833 |
4.839 |
-0.109 |
362 |
8,803 |
+371 |
Sep11 |
100816 |
4.936 |
4.936 |
4.855 |
4.863 |
-0.107 |
383 |
6,272 |
+105 |
Oct11 |
100816 |
5.020 |
5.020 |
4.925 |
4.940 |
-0.106 |
1,956 |
21,456 |
+61 |
Nov11 |
100816 |
5.155 |
5.185 |
5.155 |
5.164 |
-0.108 |
453 |
6,235 |
-221 |
Dec11 |
100816 |
5.515 |
5.515 |
5.410 |
5.434 |
-0.107 |
297 |
14,937 |
+83 |
Total Volume and Open Interest |
199,015 |
847,003 |
-6,463 |
Brent Crude Oil(ICE) |
Sep10 |
100816 |
75.12 |
75.75 |
74.53 |
74.85 |
-0.26 |
119,715 |
28,718 |
-46,730 |
Oct10 |
100816 |
75.72 |
76.15 |
75.00 |
75.63 |
+0.11 |
174,449 |
209,159 |
+27,455 |
Nov10 |
100816 |
76.27 |
76.66 |
75.59 |
76.16 |
+0.10 |
45,826 |
118,799 |
+6,864 |
Dec10 |
100816 |
76.50 |
77.27 |
76.20 |
76.74 |
+0.08 |
33,870 |
132,084 |
+2,372 |
Jan11 |
100816 |
77.67 |
77.71 |
76.80 |
77.29 |
+0.07 |
5,188 |
29,983 |
-493 |
Feb11 |
100816 |
78.18 |
78.19 |
77.33 |
77.82 |
+0.07 |
2,308 |
20,961 |
-361 |
Mar11 |
100816 |
78.68 |
78.78 |
77.84 |
78.33 |
+0.06 |
1,448 |
15,684 |
+88 |
Apr11 |
100816 |
79.17 |
79.28 |
78.32 |
78.81 |
+0.05 |
644 |
10,642 |
-82 |
May11 |
100816 |
79.63 |
79.73 |
78.77 |
79.26 |
+0.04 |
654 |
16,720 |
+111 |
Jun11 |
100816 |
80.06 |
80.15 |
79.19 |
79.68 |
+0.03 |
2,443 |
23,823 |
-18 |
Jul11 |
100816 |
80.07 |
80.07 |
80.07 |
80.07 |
+0.01 |
739 |
7,984 |
-183 |
Aug11 |
100816 |
80.40 |
80.40 |
80.40 |
80.40 |
-0.01 |
604 |
4,384 |
+66 |
Sep11 |
100816 |
80.69 |
80.69 |
80.69 |
80.69 |
-0.03 |
301 |
4,416 |
-70 |
Oct11 |
100816 |
80.96 |
80.96 |
80.96 |
80.96 |
-0.04 |
121 |
3,512 |
+53 |
Total Volume and Open Interest |
395,925 |
757,403 |
-10,324 |
Gas Oil(ICE) |
Sep10 |
100816 |
637.00 |
642.00 |
632.00 |
633.00 |
-3.75 |
51,097 |
125,051 |
+2,354 |
Oct10 |
100816 |
642.25 |
647.50 |
638.00 |
638.75 |
-3.50 |
34,518 |
110,909 |
+1,237 |
Nov10 |
100816 |
647.75 |
651.00 |
642.25 |
643.00 |
-3.25 |
10,643 |
55,150 |
+1,106 |
Dec10 |
100816 |
651.75 |
655.75 |
646.50 |
647.25 |
-3.00 |
20,321 |
90,525 |
-581 |
Jan11 |
100816 |
656.75 |
657.25 |
652.00 |
652.00 |
-3.25 |
2,151 |
40,153 |
-38 |
Feb11 |
100816 |
661.25 |
661.25 |
656.50 |
656.50 |
-3.25 |
326 |
25,399 |
-81 |
Mar11 |
100816 |
665.25 |
665.25 |
660.75 |
660.75 |
-3.00 |
806 |
16,221 |
-95 |
Apr11 |
100816 |
664.50 |
665.00 |
664.00 |
664.00 |
-3.00 |
363 |
15,512 |
+46 |
May11 |
100816 |
671.50 |
671.50 |
667.25 |
667.25 |
-3.00 |
133 |
15,420 |
+59 |
Jun11 |
100816 |
673.50 |
676.75 |
670.00 |
670.50 |
-3.00 |
2,992 |
43,648 |
+1,255 |
Total Volume and Open Interest |
127,129 |
637,197 |
+6,274 |
Ethanol(CBOT) |
Aug10 |
100804 |
1.745 |
1.745 |
1.745 |
1.745 |
+0.006 |
19 |
63 |
-82 |
Sep10 |
100816 |
1.780 |
1.790 |
1.770 |
1.776 |
+0.008 |
103 |
499 |
-108 |
Oct10 |
100816 |
1.749 |
1.755 |
1.734 |
1.737 |
+0.003 |
153 |
1,022 |
-39 |
Nov10 |
100816 |
1.720 |
1.731 |
1.720 |
1.731 |
+0.001 |
77 |
1,068 |
-49 |
Dec10 |
100816 |
1.727 |
1.735 |
1.715 |
1.723 |
unch |
256 |
1,909 |
-71 |
Jan11 |
100816 |
1.740 |
1.740 |
1.723 |
1.726 |
+0.003 |
105 |
1,349 |
-31 |
Feb11 |
100816 |
1.744 |
1.750 |
1.744 |
1.746 |
+0.011 |
15 |
794 |
+5 |
Mar11 |
100816 |
1.755 |
1.761 |
1.755 |
1.759 |
+0.014 |
15 |
570 |
+15 |
Total Volume and Open Interest |
850 |
10,791 |
-179 |
WTI Crude Oil(ICE) |
Sep10 |
100816 |
75.59 |
75.95 |
74.85 |
75.24 |
-0.15 |
64,878 |
48,086 |
-8,966 |
Oct10 |
100816 |
76.07 |
76.34 |
75.24 |
75.60 |
-0.17 |
44,270 |
87,114 |
-596 |
Nov10 |
100816 |
76.47 |
76.93 |
75.87 |
76.25 |
-0.11 |
15,593 |
44,032 |
+1,241 |
Dec10 |
100816 |
77.44 |
77.51 |
76.51 |
76.88 |
-0.06 |
14,947 |
90,474 |
+1,169 |
Jan11 |
100816 |
77.25 |
77.52 |
77.23 |
77.45 |
-0.04 |
1,061 |
16,565 |
+292 |
Feb11 |
100816 |
77.98 |
77.98 |
77.95 |
77.95 |
-0.02 |
420 |
10,284 |
+6 |
Mar11 |
100816 |
78.34 |
78.37 |
78.34 |
78.37 |
-0.01 |
415 |
8,892 |
+46 |
Apr11 |
100816 |
78.77 |
78.77 |
78.77 |
78.77 |
-0.02 |
958 |
5,224 |
+18 |
May11 |
100816 |
79.01 |
79.17 |
79.01 |
79.17 |
-0.02 |
929 |
4,597 |
-709 |
Jun11 |
100816 |
79.40 |
79.65 |
79.40 |
79.55 |
-0.02 |
1,536 |
23,496 |
+180 |
Jul11 |
100816 |
79.89 |
79.89 |
79.89 |
79.89 |
-0.03 |
211 |
10,624 |
+108 |
Aug11 |
100816 |
80.14 |
80.14 |
80.14 |
80.14 |
-0.04 |
57 |
2,756 |
+43 |
Sep11 |
100816 |
80.37 |
80.37 |
80.37 |
80.37 |
-0.05 |
66 |
3,058 |
-9 |
Oct11 |
100816 |
80.59 |
80.59 |
80.59 |
80.59 |
-0.06 |
10 |
2,613 |
+0 |
Nov11 |
100816 |
80.85 |
80.85 |
80.85 |
80.85 |
-0.06 |
32 |
6,671 |
-17 |
Dec11 |
100816 |
81.44 |
81.76 |
80.79 |
81.13 |
-0.06 |
3,075 |
48,781 |
-354 |
Total Volume and Open Interest |
149,402 |
480,251 |
-7,265 |
US Dollar Index(ICE) |
Sep10 |
100816 |
83.030 |
83.140 |
82.350 |
82.635 |
-0.402 |
15,089 |
31,595 |
+477 |
Dec10 |
100816 |
83.400 |
83.445 |
82.750 |
82.965 |
-0.403 |
69 |
705 |
-4 |
Mar11 |
100816 |
83.325 |
83.325 |
83.325 |
83.325 |
-0.403 |
|
|
|
Total Volume and Open Interest |
15,158 |
32,301 |
+473 |
Australian Dollar(CME) |
Sep10 |
100816 |
89.01 |
89.66 |
88.30 |
89.34 |
+0.33 |
87,736 |
116,442 |
+1,603 |
Dec10 |
100816 |
88.14 |
88.68 |
87.40 |
88.38 |
+0.33 |
243 |
1,190 |
+22 |
Mar11 |
100816 |
87.42 |
87.42 |
87.09 |
87.42 |
+0.33 |
0 |
1 |
+0 |
Total Volume and Open Interest |
87,979 |
117,789 |
+1,625 |
British Pound(CME) |
Sep10 |
100816 |
155.90 |
157.01 |
155.31 |
156.44 |
+0.55 |
94,139 |
139,651 |
+3,156 |
Dec10 |
100816 |
155.86 |
156.81 |
155.23 |
156.36 |
+0.55 |
322 |
1,250 |
-1 |
Mar11 |
100816 |
156.28 |
156.28 |
155.74 |
156.28 |
+0.54 |
133 |
144 |
+132 |
Total Volume and Open Interest |
94,594 |
141,046 |
+3,287 |
Canadian Dollar(CME) |
Sep10 |
100816 |
95.95 |
96.38 |
95.51 |
95.68 |
-0.22 |
70,227 |
89,963 |
-3,111 |
Dec10 |
100816 |
95.83 |
96.20 |
95.37 |
95.51 |
-0.22 |
1,314 |
5,528 |
+34 |
Mar11 |
100816 |
95.33 |
95.54 |
95.32 |
95.33 |
-0.21 |
28 |
776 |
+22 |
Jun11 |
100816 |
95.25 |
95.35 |
95.10 |
95.14 |
-0.21 |
0 |
335 |
+0 |
Total Volume and Open Interest |
71,569 |
96,634 |
-3,055 |
Japanese Yen(CME) |
Sep10 |
100816 |
116.02 |
117.39 |
115.97 |
117.25 |
+1.25 |
93,452 |
132,908 |
-1,803 |
Dec10 |
100816 |
116.52 |
117.50 |
116.11 |
117.37 |
+1.26 |
244 |
1,123 |
+30 |
Mar11 |
100816 |
116.98 |
117.52 |
116.26 |
117.52 |
+1.26 |
5 |
49 |
+3 |
Total Volume and Open Interest |
93,701 |
134,130 |
-1,770 |
Swiss Franc(CME) |
Sep10 |
100816 |
95.48 |
96.64 |
94.94 |
96.19 |
+1.25 |
27,481 |
50,291 |
-1,415 |
Dec10 |
100816 |
95.44 |
96.70 |
95.05 |
96.29 |
+1.24 |
44 |
238 |
+2 |
Mar11 |
100816 |
96.41 |
96.41 |
95.16 |
96.41 |
+1.25 |
1 |
9 |
+0 |
Total Volume and Open Interest |
27,526 |
50,539 |
-1,413 |
EuroFX(CME) |
Sep10 |
100816 |
127.63 |
128.71 |
127.32 |
128.07 |
+0.55 |
281,618 |
241,680 |
+2,464 |
Dec10 |
100816 |
127.61 |
128.64 |
127.30 |
128.03 |
+0.56 |
1,022 |
3,736 |
+50 |
Mar11 |
100816 |
128.37 |
128.37 |
127.43 |
127.99 |
+0.56 |
7 |
250 |
-2 |
Total Volume and Open Interest |
282,649 |
245,674 |
+2,514 |
Mexican Peso(CME) |
Aug10 |
100816 |
789.2 |
789.2 |
786.8 |
789.2 |
+2.5 |
|
|
|
Sep10 |
100816 |
783.0 |
789.8 |
781.5 |
786.8 |
+2.8 |
13,279 |
106,184 |
-2,529 |
Total Volume and Open Interest |
13,286 |
106,720 |
-2,536 |
Brazilian Real(CME) |
Sep10 |
100816 |
566.90 |
566.90 |
562.05 |
566.90 |
+4.85 |
15 |
2,446 |
+6 |
Oct10 |
100816 |
562.70 |
562.70 |
557.90 |
562.70 |
+4.80 |
|
|
|
Nov10 |
100816 |
559.05 |
559.05 |
554.40 |
559.05 |
+4.65 |
0 |
1 |
+0 |
Dec10 |
100816 |
555.45 |
555.45 |
550.75 |
555.45 |
+4.70 |
0 |
12 |
+0 |
Total Volume and Open Interest |
15 |
2,466 |
+6 |
30-Year T-Bonds(CBOT) |
Sep10 |
100816 |
132~020 |
134~010 |
131~310 |
133~280 |
+1~280 |
247,207 |
721,786 |
+2,212 |
Dec10 |
100816 |
130~190 |
132~200 |
130~190 |
132~160 |
+1~290 |
5,761 |
10,527 |
+2,221 |
Mar11 |
100816 |
131~120 |
131~120 |
129~150 |
131~120 |
+1~290 |
3 |
33 |
+1 |
Total Volume and Open Interest |
252,971 |
732,346 |
+4,434 |
10-Year T-Notes(CBOT) |
Sep10 |
100816 |
125~185 |
126~080 |
125~175 |
126~065 |
+0~200 |
838,514 |
1,944,753 |
-21,817 |
Dec10 |
100816 |
124~290 |
125~135 |
124~240 |
125~120 |
+0~205 |
13,424 |
61,605 |
+5,845 |
Mar11 |
100816 |
124~160 |
124~160 |
123~260 |
124~155 |
+0~215 |
1 |
64 |
+0 |
Total Volume and Open Interest |
851,939 |
2,006,456 |
-15,972 |
5-Year T-Notes(CBOT) |
Sep10 |
100816 |
120~055 |
120~106 |
120~050 |
120~103 |
+0~049 |
350,859 |
1,078,479 |
-2,844 |
Dec10 |
100816 |
119~085 |
120~002 |
119~078 |
120~002 |
+0~052 |
6,242 |
18,902 |
+2,832 |
Mar11 |
100816 |
119~008 |
119~008 |
118~084 |
119~008 |
+0~052 |
|
|
|
Total Volume and Open Interest |
357,101 |
1,097,381 |
-12 |
2 Year T-Notes(CBOT) |
Sep10 |
100816 |
109~077 |
109~086 |
109~076 |
109~084 |
+0~009 |
169,606 |
805,790 |
-7,150 |
Dec10 |
100816 |
109~055 |
109~066 |
109~054 |
109~065 |
+0~011 |
919 |
7,573 |
+446 |
Mar11 |
100816 |
109~046 |
109~046 |
109~033 |
109~046 |
+0~013 |
|
|
|
Total Volume and Open Interest |
170,525 |
813,363 |
-6,704 |
Eurodollars(CME) |
Sep10 |
100816 |
99.600 |
99.625 |
99.600 |
99.622 |
+0.017 |
168,859 |
882,565 |
-5,787 |
Dec10 |
100816 |
99.520 |
99.565 |
99.520 |
99.555 |
+0.025 |
157,850 |
1,129,796 |
-2,416 |
Mar11 |
100816 |
99.465 |
99.505 |
99.455 |
99.495 |
+0.030 |
112,097 |
1,024,009 |
+152 |
Jun11 |
100816 |
99.365 |
99.405 |
99.365 |
99.400 |
+0.030 |
107,821 |
922,200 |
-3,934 |
Sep11 |
100816 |
99.230 |
99.280 |
99.230 |
99.275 |
+0.035 |
147,465 |
964,743 |
-25,687 |
Dec11 |
100816 |
99.070 |
99.110 |
99.060 |
99.105 |
+0.045 |
121,308 |
704,494 |
+4,805 |
Mar12 |
100816 |
98.890 |
98.945 |
98.885 |
98.940 |
+0.055 |
96,091 |
503,807 |
-1,819 |
Jun12 |
100816 |
98.700 |
98.770 |
98.700 |
98.765 |
+0.065 |
89,201 |
379,632 |
+5,581 |
Sep12 |
100816 |
98.545 |
98.600 |
98.530 |
98.595 |
+0.070 |
55,224 |
261,857 |
-2,173 |
Dec12 |
100816 |
98.330 |
98.415 |
98.325 |
98.410 |
+0.080 |
51,058 |
185,501 |
+4,652 |
Mar13 |
100816 |
98.170 |
98.255 |
98.170 |
98.250 |
+0.090 |
36,472 |
216,017 |
-1,611 |
Jun13 |
100816 |
98.005 |
98.075 |
97.990 |
98.070 |
+0.095 |
40,895 |
134,128 |
-4,425 |
Sep13 |
100816 |
97.810 |
97.900 |
97.810 |
97.895 |
+0.100 |
20,275 |
97,184 |
-1,808 |
Dec13 |
100816 |
97.640 |
97.725 |
97.625 |
97.715 |
+0.105 |
16,133 |
79,766 |
+209 |
Mar14 |
100816 |
97.485 |
97.570 |
97.470 |
97.560 |
+0.110 |
17,819 |
64,448 |
+473 |
Jun14 |
100816 |
97.320 |
97.415 |
97.310 |
97.400 |
+0.115 |
20,652 |
54,391 |
-2,293 |
Sep14 |
100816 |
97.180 |
97.260 |
97.150 |
97.245 |
+0.120 |
14,646 |
36,914 |
-1,580 |
Dec14 |
100816 |
97.000 |
97.095 |
96.985 |
97.080 |
+0.120 |
12,271 |
58,485 |
+2,386 |
Total Volume and Open Interest |
1,328,065 |
7,872,502 |
-34,011 |
30 Day Federal Funds(CBOT) |
Aug10 |
100816 |
99.820 |
99.820 |
99.815 |
99.817 |
-0.003 |
1,810 |
72,978 |
-432 |
Sep10 |
100816 |
99.825 |
99.830 |
99.825 |
99.825 |
unch |
1,106 |
56,153 |
-580 |
Oct10 |
100816 |
99.835 |
99.835 |
99.830 |
99.835 |
unch |
1,142 |
65,155 |
-429 |
Nov10 |
100816 |
99.835 |
99.835 |
99.830 |
99.830 |
unch |
1,800 |
75,624 |
+1,323 |
Dec10 |
100816 |
99.830 |
99.840 |
99.830 |
99.835 |
+0.005 |
2,334 |
67,153 |
+31 |
Jan11 |
100816 |
99.830 |
99.835 |
99.830 |
99.835 |
+0.005 |
2,161 |
58,952 |
+1,070 |
Total Volume and Open Interest |
22,398 |
593,460 |
+445 |
30 Day Fed Funds(e-CBOT) |
Aug10 |
090519 |
98.995 |
98.995 |
98.995 |
98.995 |
unch |
0 |
1,623 |
|
Sep10 |
090519 |
98.885 |
98.900 |
98.880 |
98.885 |
unch |
50 |
2,134 |
|
Oct10 |
090519 |
98.820 |
98.820 |
98.810 |
98.820 |
unch |
0 |
454 |
|
Nov10 |
090519 |
98.660 |
98.660 |
98.660 |
98.660 |
unch |
0 |
1,342 |
|
Dec10 |
090519 |
98.590 |
98.590 |
98.565 |
98.565 |
unch |
0 |
330 |
|
Jan11 |
090519 |
98.500 |
98.500 |
98.475 |
98.475 |
unch |
0 |
1,177 |
|
Total Volume and Open Interest |
22,142 |
354,023 |
|
3-Mth Euro-Yen(CME) |
Sep10 |
100816 |
99.652 |
99.652 |
99.652 |
99.652 |
+0.005 |
0 |
990 |
+0 |
Dec10 |
100816 |
99.690 |
99.690 |
99.690 |
99.690 |
+0.005 |
0 |
542 |
+0 |
Mar11 |
100816 |
99.705 |
99.705 |
99.705 |
99.705 |
+0.005 |
0 |
367 |
+0 |
Jun11 |
100816 |
99.705 |
99.705 |
99.705 |
99.705 |
+0.005 |
|
|
|
Sep11 |
100816 |
99.700 |
99.700 |
99.700 |
99.700 |
+0.005 |
|
|
|
Dec11 |
100816 |
99.705 |
99.705 |
99.705 |
99.705 |
+0.005 |
|
|
|
Mar12 |
100816 |
99.670 |
99.670 |
99.670 |
99.670 |
+0.005 |
|
|
|
Jun12 |
100816 |
99.720 |
99.720 |
99.720 |
99.720 |
+0.005 |
|
|
|
Sep12 |
100816 |
99.780 |
99.780 |
99.780 |
99.780 |
+0.005 |
|
|
|
Dec12 |
100816 |
99.475 |
99.475 |
99.475 |
99.475 |
+0.005 |
|
|
|
Total Volume and Open Interest |
0 |
1,899 |
+0 |
3-Mth Euro-Yen(SGX) |
Sep10 |
100816 |
99.65 |
99.65 |
99.65 |
99.65 |
+0.00 |
2 |
3,597 |
+0 |
Dec10 |
100816 |
99.68 |
99.69 |
99.68 |
99.69 |
+0.01 |
114 |
1,773 |
-86 |
Mar11 |
100816 |
99.71 |
99.71 |
99.71 |
99.71 |
+0.01 |
0 |
2,043 |
+0 |
Jun11 |
100816 |
99.71 |
99.72 |
99.71 |
99.71 |
+0.01 |
0 |
2,617 |
+0 |
Sep11 |
100816 |
99.71 |
99.71 |
99.70 |
99.70 |
+0.00 |
0 |
108 |
+0 |
Dec11 |
100816 |
99.71 |
99.71 |
99.71 |
99.71 |
+0.01 |
0 |
106 |
+0 |
Mar12 |
100816 |
99.67 |
99.67 |
99.67 |
99.67 |
+0.00 |
0 |
305 |
+0 |
Jun12 |
100816 |
99.72 |
99.72 |
99.72 |
99.72 |
+0.01 |
0 |
754 |
+0 |
Total Volume and Open Interest |
116 |
11,615 |
-86 |
Japanese Gov't Bonds(SGX) |
Sep10 |
100816 |
142.47 |
142.74 |
142.43 |
142.74 |
+0.28 |
2,207 |
22,589 |
+128 |
Dec10 |
100816 |
142.35 |
142.47 |
142.35 |
142.47 |
+0.28 |
1 |
170 |
+1 |
Mar11 |
100816 |
140.38 |
140.38 |
140.38 |
140.38 |
+0.28 |
|
|
|
Total Volume and Open Interest |
2,208 |
22,759 |
+129 |
Euro-Bund(EUREX) |
Sep10 |
100816 |
131.53 |
132.30 |
131.38 |
132.05 |
+0.57 |
698,263 |
1,008,526 |
+40,890 |
Dec10 |
100816 |
130.05 |
130.81 |
129.92 |
130.59 |
+0.59 |
1,409 |
12,779 |
-339 |
Mar11 |
100816 |
130.52 |
130.53 |
130.51 |
130.53 |
+0.57 |
8 |
13 |
+1 |
Total Volume and Open Interest |
699,680 |
1,021,318 |
+40,552 |
Euro-Bobl(EUREX) |
Sep10 |
100816 |
121.71 |
121.91 |
121.59 |
121.80 |
+0.13 |
379,383 |
757,103 |
+10,763 |
Dec10 |
100816 |
120.34 |
120.64 |
120.34 |
120.55 |
+0.15 |
1,632 |
35,679 |
+1,434 |
Mar11 |
100816 |
119.80 |
119.80 |
119.80 |
119.80 |
+0.13 |
200 |
0 |
+0 |
Total Volume and Open Interest |
381,215 |
792,782 |
+12,197 |
3-Mth Euribor(EUREX) |
Sep10 |
100816 |
99.075 |
99.095 |
99.075 |
99.095 |
+0.010 |
107 |
3,482 |
-9 |
Dec10 |
100816 |
99.060 |
99.060 |
99.055 |
99.055 |
unch |
65 |
2,794 |
+61 |
Mar11 |
100816 |
99.025 |
99.030 |
99.025 |
99.030 |
+0.010 |
29 |
1,237 |
+29 |
Total Volume and Open Interest |
246 |
11,765 |
+79 |
Long Gilt(LIFFE) |
Sep10 |
100816 |
123~19 |
124~18 |
123~19 |
124~13 |
+0~24 |
67,160 |
294,915 |
-1,372 |
Dec10 |
100816 |
122~10 |
123~01 |
122~10 |
123~01 |
+0~24 |
50 |
169 |
+0 |
Total Volume and Open Interest |
67,210 |
295,084 |
-1,372 |
3-Mth Short Sterling(LIFFE) |
Sep10 |
100816 |
99.27 |
99.28 |
99.26 |
99.27 |
unch |
32,170 |
341,920 |
-4,049 |
Dec10 |
100816 |
99.21 |
99.23 |
99.20 |
99.22 |
+0.01 |
29,241 |
416,520 |
-6,425 |
Mar11 |
100816 |
99.14 |
99.17 |
99.14 |
99.16 |
+0.02 |
24,936 |
288,869 |
-2,844 |
Jun11 |
100816 |
99.06 |
99.08 |
99.04 |
99.07 |
+0.03 |
34,584 |
288,221 |
-3,282 |
Sep11 |
100816 |
98.92 |
98.95 |
98.90 |
98.94 |
+0.04 |
31,615 |
355,231 |
+2,283 |
Dec11 |
100816 |
98.72 |
98.78 |
98.71 |
98.76 |
+0.05 |
35,513 |
362,943 |
-2,376 |
Total Volume and Open Interest |
228,404 |
2,559,097 |
-13,956 |
3-Mth Euribor(LIFFE) |
Sep10 |
100816 |
99.090 |
99.100 |
99.075 |
99.095 |
+0.010 |
54,225 |
627,560 |
+7,721 |
Dec10 |
100816 |
99.060 |
99.065 |
99.030 |
99.055 |
unch |
87,967 |
552,758 |
+15,312 |
Mar11 |
100816 |
99.030 |
99.040 |
99.000 |
99.030 |
+0.010 |
83,816 |
516,163 |
+11,102 |
Total Volume and Open Interest |
600,762 |
3,533,959 |
+70,648 |
3-Mth Aus T-Bills(SFE) |
Sep10 |
100816 |
95.22 |
95.23 |
95.21 |
95.22 |
unch |
12,431 |
239,871 |
+3,432 |
Dec10 |
100816 |
95.16 |
95.20 |
95.16 |
95.19 |
+0.03 |
18,285 |
226,692 |
-190 |
Mar11 |
100816 |
95.11 |
95.17 |
95.11 |
95.14 |
+0.03 |
8,843 |
87,248 |
+2,343 |
Jun11 |
100816 |
95.06 |
95.14 |
95.06 |
95.10 |
+0.04 |
4,202 |
67,950 |
+1,098 |
Sep11 |
100816 |
95.01 |
95.09 |
95.01 |
95.06 |
+0.05 |
1,000 |
42,500 |
-85 |
Dec11 |
100816 |
94.97 |
95.03 |
94.97 |
95.01 |
+0.06 |
459 |
32,362 |
+173 |
Mar12 |
100816 |
94.93 |
95.00 |
94.93 |
94.97 |
+0.05 |
824 |
27,871 |
-556 |
Jun12 |
100816 |
94.97 |
94.98 |
94.91 |
94.96 |
+0.07 |
633 |
11,533 |
-450 |
Sep12 |
100816 |
94.95 |
94.98 |
94.93 |
94.95 |
+0.06 |
116 |
2,327 |
+10 |
Dec12 |
100816 |
94.94 |
94.94 |
94.91 |
94.93 |
+0.05 |
3 |
1,066 |
-1 |
Total Volume and Open Interest |
46,796 |
740,496 |
+5,774 |
10-Year Aus T-Bonds(SFE) |
Sep10 |
100816 |
94.96 |
95.06 |
94.96 |
95.04 |
+0.08 |
43,630 |
425,313 |
+5,738 |
Dec10 |
100816 |
95.03 |
95.03 |
95.03 |
95.03 |
+0.08 |
|
|
|
Total Volume and Open Interest |
43,630 |
425,313 |
+5,738 |
3-Year Aus T-Bonds(SFE) |
Sep10 |
100816 |
95.40 |
95.46 |
95.39 |
95.44 |
+0.05 |
111,001 |
788,881 |
+11,949 |
Dec10 |
100816 |
95.39 |
95.39 |
95.39 |
95.39 |
+0.05 |
|
|
|
Total Volume and Open Interest |
111,001 |
788,881 |
+11,949 |
Gold(CMX) |
Aug10 |
100816 |
1218.0 |
1225.4 |
1218.0 |
1224.5 |
+9.6 |
138 |
1,029 |
+17 |
Oct10 |
100816 |
1215.4 |
1228.3 |
1215.0 |
1225.0 |
+9.6 |
5,238 |
42,957 |
-633 |
Dec10 |
100816 |
1216.5 |
1229.5 |
1216.2 |
1226.2 |
+9.6 |
73,006 |
351,090 |
+245 |
Feb11 |
100816 |
1217.9 |
1230.5 |
1217.9 |
1227.7 |
+9.5 |
934 |
19,327 |
+150 |
Apr11 |
100816 |
1227.3 |
1230.4 |
1226.7 |
1229.1 |
+9.5 |
53 |
16,634 |
+2 |
Jun11 |
100816 |
1221.8 |
1233.3 |
1221.8 |
1230.5 |
+9.5 |
888 |
16,533 |
-44 |
Aug11 |
100816 |
1232.1 |
1232.1 |
1232.1 |
1232.1 |
+9.5 |
300 |
8,308 |
+0 |
Oct11 |
100816 |
1228.8 |
1233.7 |
1228.8 |
1233.7 |
+9.4 |
39 |
7,372 |
+0 |
Dec11 |
100816 |
1233.3 |
1238.6 |
1233.3 |
1235.5 |
+9.4 |
703 |
15,072 |
+0 |
Feb12 |
100816 |
1237.6 |
1237.6 |
1237.6 |
1237.6 |
+9.3 |
8 |
6,656 |
+8 |
Apr12 |
100816 |
1240.0 |
1240.0 |
1240.0 |
1240.0 |
+9.3 |
17 |
6,144 |
+17 |
Jun12 |
100816 |
1242.6 |
1242.6 |
1242.6 |
1242.6 |
+9.2 |
1,041 |
8,227 |
-7 |
Total Volume and Open Interest |
86,628 |
539,051 |
+4 |
Silver(CMX) |
Sep10 |
100816 |
1812.0 |
1849.0 |
1810.0 |
1842.7 |
+31.8 |
18,890 |
43,971 |
-1,108 |
Dec10 |
100816 |
1816.0 |
1855.0 |
1816.0 |
1848.3 |
+31.8 |
3,533 |
46,168 |
+61 |
Mar11 |
100816 |
1822.5 |
1854.0 |
1822.5 |
1852.7 |
+31.8 |
301 |
11,498 |
+99 |
May11 |
100816 |
1854.9 |
1854.9 |
1854.9 |
1854.9 |
+31.8 |
63 |
7,864 |
-3 |
Jul11 |
100816 |
1845.0 |
1856.9 |
1845.0 |
1856.9 |
+31.8 |
100 |
5,430 |
+100 |
Sep11 |
100816 |
1859.0 |
1859.0 |
1859.0 |
1859.0 |
+31.8 |
0 |
508 |
+0 |
Dec11 |
100816 |
1858.0 |
1862.1 |
1858.0 |
1862.1 |
+31.8 |
8 |
4,022 |
-8 |
Total Volume and Open Interest |
22,988 |
123,773 |
-807 |
Platinum(NYMEX) |
Oct10 |
100816 |
1525.6 |
1539.8 |
1523.6 |
1537.3 |
+11.1 |
2,185 |
29,305 |
+74 |
Jan11 |
100816 |
1533.0 |
1544.0 |
1533.0 |
1541.8 |
+11.2 |
59 |
1,699 |
+43 |
Apr11 |
100816 |
1545.7 |
1545.7 |
1545.7 |
1545.7 |
+11.2 |
10 |
52 |
+10 |
Jul11 |
100816 |
1545.7 |
1545.7 |
1545.7 |
1545.7 |
+11.2 |
|
|
|
Total Volume and Open Interest |
2,254 |
31,056 |
+127 |
Palladium(NYMEX) |
Sep10 |
100816 |
478.15 |
486.10 |
476.55 |
485.75 |
+8.50 |
1,263 |
14,675 |
-516 |
Dec10 |
100816 |
479.95 |
487.65 |
479.75 |
487.55 |
+8.45 |
297 |
4,341 |
+256 |
Mar11 |
100816 |
488.80 |
488.80 |
488.80 |
488.80 |
+8.55 |
1 |
47 |
+1 |
Total Volume and Open Interest |
1,561 |
19,070 |
-259 |
Copper(CMX) |
Sep10 |
100816 |
325.35 |
330.25 |
324.75 |
327.95 |
+2.75 |
37,033 |
37,668 |
-4,195 |
Dec10 |
100816 |
327.50 |
332.10 |
327.00 |
330.05 |
+2.80 |
7,960 |
67,710 |
+1,620 |
Mar11 |
100816 |
329.65 |
333.45 |
329.65 |
331.40 |
+2.90 |
532 |
16,763 |
+208 |
May11 |
100816 |
332.45 |
332.45 |
332.10 |
332.10 |
+2.90 |
155 |
2,203 |
-21 |
Jul11 |
100816 |
332.30 |
332.30 |
332.30 |
332.30 |
+2.90 |
13 |
2,798 |
+3 |
Total Volume and Open Interest |
46,562 |
139,608 |
-2,435 |
DJIA Index(CBOT) |
Sep10 |
100816 |
10275 |
10308 |
10190 |
10273 |
+7 |
290 |
8,681 |
-14 |
Dec10 |
100816 |
10215 |
10215 |
10208 |
10208 |
+7 |
0 |
37 |
+0 |
Mar11 |
100816 |
10148 |
10148 |
10141 |
10148 |
+7 |
|
|
|
Jun11 |
100816 |
10093 |
10093 |
10086 |
10093 |
+7 |
|
|
|
Total Volume and Open Interest |
290 |
8,718 |
-14 |
E-mini DJIA Index(CBOT) |
Sep10 |
100816 |
10272 |
10312 |
10181 |
10273 |
+7 |
105,146 |
93,859 |
-66 |
Dec10 |
100816 |
10215 |
10236 |
10126 |
10208 |
+7 |
68 |
304 |
-9 |
Mar11 |
100816 |
10148 |
10148 |
10148 |
10148 |
+7 |
0 |
23 |
+0 |
Jun11 |
100816 |
10093 |
10093 |
10093 |
10093 |
+7 |
0 |
1 |
+0 |
Total Volume and Open Interest |
105,214 |
94,187 |
-75 |
S & P 500(CME) |
Sep10 |
100816 |
1077.00 |
1081.40 |
1066.60 |
1077.10 |
+1.00 |
15,441 |
300,136 |
-501 |
Dec10 |
100816 |
1072.50 |
1075.20 |
1062.00 |
1072.20 |
+1.00 |
35 |
15,024 |
+30 |
Mar11 |
100816 |
1067.40 |
1070.40 |
1060.40 |
1067.40 |
+1.00 |
10 |
812 |
+3 |
Jun11 |
100816 |
1063.00 |
1066.00 |
1056.00 |
1063.00 |
+1.00 |
0 |
199 |
+0 |
Total Volume and Open Interest |
15,486 |
316,171 |
-468 |
S & P 500 E-Mini(Globex) |
Sep10 |
100816 |
1077.50 |
1081.50 |
1066.25 |
1077.00 |
+1.00 |
1,479,393 |
2,726,008 |
-20,049 |
Dec10 |
100816 |
1071.00 |
1076.00 |
1061.50 |
1072.25 |
+1.00 |
1,033 |
38,253 |
+56 |
Total Volume and Open Interest |
1,480,427 |
2,764,484 |
-19,992 |
NASDAQ 100(CME) |
Sep10 |
100816 |
1817.00 |
1834.00 |
1800.00 |
1820.00 |
+4.70 |
978 |
15,802 |
+143 |
Dec10 |
100816 |
1817.80 |
1828.00 |
1807.00 |
1817.80 |
+4.50 |
0 |
36 |
+0 |
Mar11 |
100816 |
1815.30 |
1815.30 |
1814.80 |
1815.30 |
+4.50 |
|
|
|
Total Volume and Open Interest |
978 |
15,838 |
+143 |
NASDAQ 100 E-Mini(Globex) |
Sep10 |
100816 |
1817.80 |
1833.30 |
1800.00 |
1820.00 |
+4.70 |
239,248 |
345,873 |
-1,244 |
Dec10 |
100816 |
1814.80 |
1830.50 |
1799.00 |
1817.80 |
+4.50 |
271 |
786 |
+139 |
Total Volume and Open Interest |
239,526 |
346,670 |
-1,104 |
S & P Midcap 400(CME) |
Sep10 |
100816 |
735.20 |
736.00 |
730.80 |
735.20 |
+1.50 |
2 |
2,734 |
+1 |
Dec10 |
100816 |
733.20 |
733.50 |
733.20 |
733.20 |
+1.50 |
|
|
|
Mar11 |
100816 |
731.20 |
731.50 |
731.20 |
731.20 |
+1.50 |
|
|
|
Total Volume and Open Interest |
2 |
2,734 |
+1 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep10 |
100816 |
9180 |
9225 |
9095 |
9145 |
-60 |
9,039 |
30,354 |
-464 |
Dec10 |
100816 |
9160 |
9210 |
9150 |
9150 |
-60 |
2 |
65 |
+0 |
Total Volume and Open Interest |
9,041 |
30,419 |
-464 |
Nikkei 225(SGX) |
Sep10 |
100816 |
9260 |
9265 |
9085 |
9190 |
-95 |
114,948 |
199,882 |
-9,486 |
Dec10 |
100816 |
9215 |
9215 |
9050 |
9140 |
-95 |
46 |
3,283 |
+36 |
Mar11 |
100816 |
9135 |
9135 |
9135 |
9135 |
-90 |
0 |
41 |
+0 |
Total Volume and Open Interest |
114,996 |
203,626 |
-15,808 |
CAC 40(EURONEXT) |
Aug10 |
100816 |
3621.5 |
3629.0 |
3562.0 |
3597.5 |
-12.0 |
118,395 |
351,091 |
-2,279 |
Sep10 |
100816 |
3612.0 |
3621.0 |
3558.0 |
3593.0 |
-11.5 |
4,070 |
55,093 |
+1,646 |
Oct10 |
100816 |
3568.0 |
3594.5 |
3568.0 |
3594.5 |
-11.0 |
21 |
36 |
+8 |
Total Volume and Open Interest |
122,486 |
407,947 |
-625 |
Hang Seng Index(HKFE) |
Aug10 |
100816 |
20861 |
21192 |
20843 |
20985 |
-44 |
69,883 |
92,485 |
+38 |
Sep10 |
100816 |
20769 |
21097 |
20750 |
20890 |
-49 |
3,493 |
7,114 |
-56 |
Total Volume and Open Interest |
73,471 |
101,386 |
-33 |
DAX(EUREX) |
Sep10 |
100816 |
6127.0 |
6159.0 |
6063.5 |
6107.0 |
-6.5 |
128,942 |
154,454 |
-386 |
Dec10 |
100816 |
6150.0 |
6165.0 |
6080.0 |
6117.0 |
-6.0 |
142 |
14,397 |
+3 |
Mar11 |
100816 |
6160.0 |
6160.0 |
6099.0 |
6128.5 |
-7.0 |
91 |
2,051 |
-2 |
Total Volume and Open Interest |
129,175 |
170,902 |
-385 |
FT-SE 100(EURONEXT) |
Sep10 |
100816 |
5279.00 |
5294.00 |
5215.00 |
5253.00 |
-12.00 |
88,249 |
644,921 |
-1,878 |
Dec10 |
100816 |
5247.00 |
5250.50 |
5230.50 |
5230.50 |
-12.00 |
32 |
6,643 |
+8 |
Mar11 |
100816 |
5177.50 |
5189.50 |
5177.50 |
5189.50 |
-11.50 |
0 |
946 |
+0 |
Total Volume and Open Interest |
88,281 |
652,607 |
-1,870 |
SPI 200(SFE) |
Sep10 |
100816 |
4432.0 |
4433.0 |
4371.0 |
4420.0 |
-10.0 |
36,866 |
232,087 |
+534 |
Dec10 |
100816 |
4403.0 |
4439.0 |
4397.0 |
4439.0 |
-11.0 |
81 |
3,476 |
-48 |
Mar11 |
100816 |
4430.0 |
4430.0 |
4428.0 |
4428.0 |
-13.0 |
5 |
1,454 |
+0 |
Total Volume and Open Interest |
37,025 |
238,701 |
+487 |
GSCI(CME) |
Sep10 |
100816 |
513.50 |
513.50 |
509.50 |
509.50 |
-2.25 |
687 |
13,827 |
+215 |
Oct10 |
100816 |
513.50 |
513.50 |
513.50 |
513.50 |
-2.25 |
2 |
0 |
+0 |
Nov10 |
100816 |
517.50 |
517.50 |
517.50 |
517.50 |
|
|
|
|
Reuters CCI(ICE) |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|