|
MRCI's End of Day Prices |
Daily Futures Price Listing Tue August 24, 2010 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep10 |
100824 |
1007.00 |
1009.75 |
995.00 |
999.50 |
-7.50 |
7,370 |
15,928 |
-1,233 |
Nov10 |
100824 |
1005.50 |
1008.25 |
993.75 |
999.00 |
-6.50 |
51,705 |
309,301 |
-869 |
Jan11 |
100824 |
1014.00 |
1014.75 |
997.00 |
1006.75 |
-6.00 |
8,657 |
87,071 |
+588 |
Mar11 |
100824 |
1018.25 |
1019.25 |
1006.00 |
1010.50 |
-7.00 |
2,570 |
27,055 |
+194 |
May11 |
100824 |
1020.00 |
1020.00 |
1007.00 |
1011.25 |
-7.00 |
730 |
32,367 |
+99 |
Jul11 |
100824 |
1027.00 |
1027.00 |
1014.25 |
1018.50 |
-7.25 |
1,922 |
26,070 |
-77 |
Aug11 |
100824 |
1010.50 |
1017.75 |
1010.50 |
1010.50 |
-7.25 |
0 |
169 |
+0 |
Sep11 |
100824 |
999.25 |
1004.25 |
997.00 |
997.00 |
-7.25 |
0 |
89 |
+0 |
Nov11 |
100824 |
998.50 |
998.50 |
985.50 |
988.50 |
-8.25 |
1,934 |
26,099 |
+567 |
Jan12 |
100824 |
994.00 |
1002.00 |
994.00 |
994.50 |
-7.50 |
2 |
185 |
+2 |
Mar12 |
100824 |
996.50 |
1004.00 |
996.50 |
996.50 |
-7.50 |
1 |
85 |
+0 |
May12 |
100824 |
999.00 |
1004.00 |
998.50 |
998.50 |
-5.50 |
1 |
78 |
+0 |
Jul12 |
100824 |
1001.50 |
1007.00 |
1001.50 |
1001.50 |
-5.50 |
0 |
78 |
+0 |
Aug12 |
100824 |
997.00 |
1002.00 |
997.00 |
997.00 |
-5.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
74,900 |
526,010 |
-724 |
Soybean Meal(CBOT) |
Sep10 |
100824 |
301.40 |
301.60 |
296.00 |
296.40 |
-5.00 |
9,770 |
23,365 |
-398 |
Oct10 |
100824 |
294.90 |
295.00 |
289.50 |
289.90 |
-5.00 |
5,937 |
24,030 |
+465 |
Dec10 |
100824 |
295.00 |
295.20 |
289.00 |
289.70 |
-5.20 |
18,836 |
113,561 |
+1,733 |
Jan11 |
100824 |
291.10 |
291.80 |
288.30 |
288.90 |
-4.50 |
722 |
9,036 |
+50 |
Mar11 |
100824 |
290.50 |
292.10 |
288.50 |
288.90 |
-4.30 |
343 |
9,904 |
+44 |
May11 |
100824 |
290.10 |
290.40 |
287.80 |
288.10 |
-4.40 |
218 |
10,027 |
-25 |
Jul11 |
100824 |
291.90 |
291.90 |
289.30 |
289.60 |
-4.60 |
619 |
7,945 |
+68 |
Aug11 |
100824 |
288.70 |
289.90 |
287.40 |
287.60 |
-4.40 |
57 |
1,299 |
+20 |
Sep11 |
100824 |
286.40 |
286.40 |
284.50 |
284.60 |
-4.10 |
10 |
834 |
+1 |
Oct11 |
100824 |
280.50 |
283.40 |
279.60 |
279.60 |
-3.80 |
5 |
636 |
+0 |
Total Volume and Open Interest |
37,054 |
203,532 |
+2,075 |
Soybean Oil(CBOT) |
Sep10 |
100824 |
39.44 |
39.56 |
38.91 |
39.48 |
+0.23 |
9,509 |
28,083 |
-1,817 |
Oct10 |
100824 |
39.56 |
39.73 |
39.09 |
39.66 |
+0.24 |
9,607 |
32,215 |
-1,034 |
Dec10 |
100824 |
39.94 |
40.15 |
39.50 |
40.06 |
+0.24 |
37,459 |
168,574 |
-3,244 |
Jan11 |
100824 |
40.34 |
40.39 |
39.82 |
40.35 |
+0.23 |
803 |
19,134 |
-64 |
Mar11 |
100824 |
40.55 |
40.65 |
40.10 |
40.64 |
+0.24 |
561 |
11,883 |
+73 |
May11 |
100824 |
40.85 |
40.96 |
40.31 |
40.88 |
+0.24 |
213 |
8,966 |
+5 |
Jul11 |
100824 |
40.71 |
41.16 |
40.60 |
41.16 |
+0.25 |
437 |
8,416 |
+73 |
Aug11 |
100824 |
41.18 |
41.26 |
41.01 |
41.26 |
+0.25 |
42 |
427 |
-10 |
Sep11 |
100824 |
40.92 |
41.32 |
40.92 |
41.32 |
+0.25 |
42 |
263 |
+18 |
Oct11 |
100824 |
40.91 |
41.32 |
40.91 |
41.32 |
+0.25 |
11 |
256 |
-1 |
Total Volume and Open Interest |
59,146 |
282,362 |
-5,818 |
Canola(WCE) |
Nov10 |
100824 |
440.0 |
445.8 |
435.7 |
444.6 |
+4.0 |
7,030 |
114,693 |
-7,312 |
Jan11 |
100824 |
445.0 |
450.0 |
440.0 |
448.9 |
+4.2 |
1,334 |
14,937 |
+353 |
Mar11 |
100824 |
447.9 |
453.0 |
444.1 |
451.3 |
+5.2 |
21 |
6,167 |
-10 |
May11 |
100824 |
444.3 |
451.8 |
444.3 |
451.5 |
+5.5 |
15 |
1,661 |
+0 |
Jul11 |
100824 |
447.0 |
453.7 |
441.1 |
451.9 |
+5.9 |
18 |
2,507 |
-13 |
Total Volume and Open Interest |
8,693 |
142,027 |
-6,707 |
Corn(CBOT) |
Sep10 |
100824 |
416.00 |
416.00 |
399.75 |
405.25 |
-12.00 |
57,138 |
146,014 |
-11,980 |
Dec10 |
100824 |
431.50 |
431.50 |
415.25 |
420.50 |
-12.25 |
103,649 |
792,373 |
+8,579 |
Mar11 |
100824 |
444.75 |
444.75 |
428.75 |
434.25 |
-12.00 |
26,245 |
159,569 |
+4,422 |
May11 |
100824 |
451.00 |
451.75 |
437.00 |
441.50 |
-11.50 |
2,606 |
33,424 |
+487 |
Jul11 |
100824 |
456.25 |
456.25 |
443.00 |
448.25 |
-10.75 |
9,477 |
88,172 |
+706 |
Sep11 |
100824 |
446.75 |
446.75 |
435.00 |
439.25 |
-9.50 |
849 |
12,713 |
+392 |
Dec11 |
100824 |
439.50 |
439.50 |
426.25 |
431.50 |
-8.75 |
8,877 |
116,459 |
+1,338 |
Mar12 |
100824 |
443.00 |
451.00 |
440.00 |
442.50 |
-8.50 |
524 |
8,056 |
+446 |
May12 |
100824 |
450.00 |
457.00 |
448.00 |
448.75 |
-8.25 |
4 |
1,256 |
+0 |
Jul12 |
100824 |
452.00 |
462.00 |
450.25 |
454.25 |
-7.75 |
105 |
3,874 |
+94 |
Total Volume and Open Interest |
210,330 |
1,374,411 |
+4,503 |
Wheat(CBOT) |
Sep10 |
100824 |
691.50 |
693.00 |
668.25 |
674.75 |
-17.50 |
15,224 |
60,650 |
-3,299 |
Dec10 |
100824 |
725.00 |
726.25 |
701.50 |
707.75 |
-17.75 |
40,264 |
264,280 |
+3,778 |
Mar11 |
100824 |
744.25 |
744.50 |
722.00 |
726.75 |
-17.50 |
8,676 |
65,025 |
+222 |
May11 |
100824 |
742.50 |
743.00 |
725.00 |
728.25 |
-14.75 |
874 |
18,067 |
+71 |
Jul11 |
100824 |
717.50 |
718.00 |
703.25 |
710.00 |
-8.50 |
2,040 |
63,042 |
-328 |
Sep11 |
100824 |
716.00 |
722.00 |
715.00 |
715.00 |
-7.00 |
365 |
7,193 |
+146 |
Total Volume and Open Interest |
68,524 |
510,425 |
+475 |
Wheat(KCBT) |
Sep10 |
100824 |
715.00 |
717.00 |
697.00 |
700.75 |
-16.25 |
5,017 |
20,028 |
-1,555 |
Dec10 |
100824 |
731.00 |
732.25 |
707.00 |
715.50 |
-16.00 |
10,764 |
103,056 |
+551 |
Mar11 |
100824 |
739.75 |
740.00 |
721.75 |
725.25 |
-15.00 |
2,818 |
45,018 |
+328 |
May11 |
100824 |
730.50 |
730.50 |
725.50 |
725.50 |
-12.25 |
89 |
6,646 |
+5 |
Jul11 |
100824 |
718.75 |
718.75 |
706.75 |
711.00 |
-7.75 |
1,851 |
27,356 |
+698 |
Sep11 |
100824 |
708.75 |
714.75 |
707.50 |
711.00 |
-3.75 |
56 |
2,192 |
+43 |
Total Volume and Open Interest |
20,657 |
208,425 |
+40 |
Wheat(MGE) |
Sep10 |
100824 |
715.00 |
716.00 |
698.25 |
705.25 |
-11.00 |
2,523 |
8,947 |
-461 |
Dec10 |
100824 |
725.00 |
726.75 |
710.75 |
714.25 |
-12.50 |
4,160 |
25,912 |
+321 |
Mar11 |
100824 |
733.50 |
735.00 |
720.00 |
723.50 |
-12.25 |
1,189 |
12,440 |
+762 |
May11 |
100824 |
727.00 |
727.00 |
721.50 |
721.75 |
-12.75 |
63 |
2,167 |
+36 |
Jul11 |
100824 |
721.25 |
721.25 |
715.00 |
716.25 |
-9.25 |
63 |
6,105 |
-25 |
Total Volume and Open Interest |
8,039 |
61,806 |
+655 |
Oats(CBOT) |
Sep10 |
100824 |
272.00 |
272.00 |
261.00 |
261.50 |
-10.50 |
66 |
1,297 |
-8 |
Dec10 |
100824 |
283.75 |
285.25 |
273.50 |
274.50 |
-10.50 |
885 |
9,473 |
+93 |
Mar11 |
100824 |
292.00 |
294.25 |
283.75 |
283.75 |
-10.50 |
25 |
424 |
+24 |
May11 |
100824 |
290.25 |
300.75 |
290.25 |
290.25 |
-10.50 |
0 |
14 |
+0 |
Total Volume and Open Interest |
976 |
11,208 |
+109 |
Rough Rice(CBOT) |
Sep10 |
100824 |
11.36 |
11.48 |
11.15 |
11.26 |
-0.10 |
1,059 |
4,555 |
-256 |
Nov10 |
100824 |
11.63 |
11.75 |
11.42 |
11.52 |
-0.10 |
2,723 |
11,334 |
+859 |
Jan11 |
100824 |
11.85 |
11.98 |
11.68 |
11.79 |
-0.08 |
159 |
1,241 |
+55 |
Mar11 |
100824 |
12.10 |
12.22 |
12.00 |
12.06 |
-0.06 |
5 |
883 |
+0 |
Total Volume and Open Interest |
3,967 |
19,609 |
+662 |
Live Cattle(CME) |
Aug10 |
100824 |
99.980 |
100.200 |
98.350 |
99.480 |
-0.250 |
1,507 |
4,974 |
-922 |
Oct10 |
100824 |
99.850 |
100.080 |
98.700 |
99.450 |
-0.300 |
14,831 |
161,612 |
-1,599 |
Dec10 |
100824 |
101.150 |
101.250 |
100.100 |
100.950 |
-0.200 |
9,210 |
78,159 |
+971 |
Feb11 |
100824 |
101.080 |
101.230 |
100.385 |
100.900 |
-0.180 |
4,877 |
44,469 |
+544 |
Apr11 |
100824 |
102.050 |
102.150 |
101.350 |
101.700 |
-0.350 |
3,262 |
29,884 |
+160 |
Jun11 |
100824 |
99.000 |
99.200 |
98.230 |
98.785 |
-0.395 |
385 |
13,819 |
+69 |
Total Volume and Open Interest |
34,521 |
339,339 |
-665 |
Feeder Cattle(CME) |
Aug10 |
100824 |
114.700 |
114.850 |
114.385 |
114.600 |
-0.150 |
395 |
2,772 |
-76 |
Sep10 |
100824 |
116.785 |
116.980 |
115.930 |
116.200 |
-0.700 |
2,243 |
7,202 |
-692 |
Oct10 |
100824 |
117.700 |
117.900 |
116.750 |
117.200 |
-0.450 |
2,200 |
15,759 |
+695 |
Nov10 |
100824 |
117.885 |
117.900 |
116.800 |
117.100 |
-0.580 |
809 |
5,658 |
+249 |
Jan11 |
100824 |
116.800 |
116.900 |
115.950 |
116.600 |
-0.350 |
400 |
3,119 |
+158 |
Mar11 |
100824 |
116.000 |
116.000 |
115.050 |
115.635 |
-0.765 |
283 |
1,664 |
+208 |
Apr11 |
100824 |
116.000 |
116.000 |
115.000 |
115.700 |
-0.550 |
60 |
186 |
+51 |
Total Volume and Open Interest |
7,085 |
37,089 |
+980 |
Lean Hogs(CME) |
Oct10 |
100824 |
78.500 |
78.535 |
76.580 |
77.285 |
-0.940 |
11,729 |
95,240 |
+563 |
Dec10 |
100824 |
75.600 |
75.700 |
74.050 |
74.800 |
-0.650 |
4,971 |
54,864 |
+806 |
Feb11 |
100824 |
78.080 |
78.150 |
76.535 |
77.225 |
-0.855 |
3,518 |
27,354 |
+941 |
Apr11 |
100824 |
78.450 |
78.450 |
76.950 |
77.450 |
-1.000 |
1,327 |
21,111 |
+474 |
May11 |
100824 |
80.300 |
80.600 |
79.850 |
80.600 |
-1.100 |
44 |
836 |
+35 |
Jun11 |
100824 |
83.700 |
83.830 |
82.230 |
82.785 |
-1.115 |
692 |
12,739 |
+330 |
Jul11 |
100824 |
81.700 |
81.700 |
80.450 |
81.300 |
-0.750 |
118 |
2,746 |
+72 |
Aug11 |
100824 |
79.750 |
79.750 |
78.600 |
79.300 |
-0.600 |
114 |
1,659 |
+63 |
Total Volume and Open Interest |
22,529 |
216,892 |
+3,299 |
Class III Milk(CME) |
Aug10 |
100824 |
15.16 |
15.16 |
15.14 |
15.15 |
+0.01 |
161 |
4,606 |
-58 |
Sep10 |
100824 |
15.59 |
15.68 |
15.58 |
15.68 |
+0.10 |
171 |
4,545 |
-49 |
Oct10 |
100824 |
15.31 |
15.50 |
15.30 |
15.50 |
+0.20 |
334 |
4,595 |
+125 |
Nov10 |
100824 |
14.86 |
15.00 |
14.86 |
14.99 |
+0.12 |
88 |
3,808 |
+6 |
Dec10 |
100824 |
14.47 |
14.56 |
14.47 |
14.55 |
+0.08 |
76 |
3,967 |
+13 |
Total Volume and Open Interest |
927 |
26,572 |
+100 |
Cocoa(ICE) |
Sep10 |
100824 |
2786 |
2790 |
2736 |
2777 |
-21 |
35 |
140 |
-2 |
Dec10 |
100824 |
2829 |
2843 |
2776 |
2812 |
-22 |
6,256 |
65,708 |
-1,250 |
Mar11 |
100824 |
2859 |
2870 |
2808 |
2843 |
-22 |
745 |
23,821 |
+53 |
May11 |
100824 |
2850 |
2885 |
2827 |
2862 |
-22 |
114 |
10,137 |
+74 |
Jul11 |
100824 |
2862 |
2900 |
2862 |
2878 |
-22 |
0 |
4,536 |
+0 |
Sep11 |
100824 |
2900 |
2900 |
2872 |
2896 |
-20 |
1 |
2,217 |
+0 |
Dec11 |
100824 |
2881 |
2913 |
2875 |
2908 |
-22 |
83 |
3,951 |
+74 |
Total Volume and Open Interest |
7,234 |
115,425 |
-1,051 |
Coffee "C"(ICE) |
Sep10 |
100824 |
182.00 |
182.00 |
166.50 |
166.85 |
-14.65 |
1,201 |
1,897 |
-1,428 |
Dec10 |
100824 |
182.75 |
183.15 |
167.70 |
168.45 |
-14.80 |
8,963 |
104,410 |
+66 |
Mar11 |
100824 |
182.35 |
183.15 |
168.20 |
168.85 |
-14.35 |
989 |
30,668 |
-47 |
May11 |
100824 |
180.60 |
180.60 |
168.05 |
168.05 |
-14.05 |
154 |
7,907 |
+22 |
Jul11 |
100824 |
174.65 |
174.65 |
167.40 |
167.40 |
-13.90 |
34 |
3,471 |
+17 |
Sep11 |
100824 |
174.00 |
174.00 |
166.20 |
166.85 |
-13.75 |
16 |
1,976 |
+6 |
Total Volume and Open Interest |
11,384 |
151,147 |
-1,381 |
Orange Juice(ICE) |
Sep10 |
100824 |
133.50 |
139.65 |
133.00 |
136.55 |
+2.80 |
826 |
6,639 |
-397 |
Nov10 |
100824 |
136.00 |
142.00 |
135.30 |
139.15 |
+3.00 |
689 |
12,852 |
+342 |
Jan11 |
100824 |
137.55 |
142.00 |
137.55 |
140.70 |
+3.00 |
50 |
4,236 |
+38 |
Mar11 |
100824 |
139.15 |
143.00 |
139.15 |
142.25 |
+3.00 |
23 |
575 |
+13 |
May11 |
100824 |
144.50 |
144.50 |
143.85 |
143.85 |
+2.90 |
2 |
224 |
+2 |
Jul11 |
100824 |
144.60 |
144.60 |
144.25 |
144.25 |
+2.55 |
0 |
1,198 |
+0 |
Total Volume and Open Interest |
1,590 |
25,731 |
-2 |
Sugar #11(ICE) |
Oct10 |
100824 |
20.06 |
20.20 |
19.09 |
20.16 |
+0.09 |
30,792 |
253,187 |
-1,281 |
Mar11 |
100824 |
19.04 |
19.30 |
18.40 |
19.25 |
+0.17 |
26,658 |
155,500 |
+1,826 |
May11 |
100824 |
18.05 |
18.30 |
17.59 |
18.26 |
+0.21 |
8,197 |
51,450 |
+1,032 |
Jul11 |
100824 |
16.99 |
17.24 |
16.75 |
17.18 |
+0.13 |
7,487 |
78,842 |
+424 |
Oct11 |
100824 |
16.68 |
16.83 |
16.45 |
16.83 |
+0.15 |
3,217 |
30,724 |
+481 |
Total Volume and Open Interest |
77,391 |
634,729 |
+1,793 |
London Cocoa(LCE) |
Sep10 |
100824 |
2092 |
2096 |
2072 |
2093 |
+3 |
3,055 |
57,477 |
-961 |
Dec10 |
100824 |
2016 |
2019 |
1987 |
2005 |
-10 |
5,093 |
43,953 |
-485 |
Mar11 |
100824 |
2026 |
2029 |
1999 |
2017 |
-8 |
1,268 |
41,678 |
+179 |
May11 |
100824 |
2032 |
2035 |
2012 |
2031 |
-2 |
315 |
16,219 |
+76 |
Jul11 |
100824 |
2042 |
2045 |
2030 |
2043 |
+1 |
157 |
5,908 |
+22 |
Sep11 |
100824 |
2039 |
2046 |
2039 |
2046 |
unch |
63 |
4,083 |
+21 |
Dec11 |
100824 |
2042 |
2047 |
2041 |
2047 |
-1 |
8 |
7,992 |
+0 |
Total Volume and Open Interest |
9,959 |
181,748 |
-1,148 |
London Sugar(LCE) |
Oct10 |
100824 |
576.10 |
578.10 |
559.00 |
569.90 |
-7.90 |
3,448 |
32,784 |
-1,158 |
Dec10 |
100824 |
520.50 |
524.30 |
507.00 |
517.30 |
-5.20 |
2,564 |
16,418 |
+340 |
Mar11 |
100824 |
513.50 |
514.90 |
499.30 |
511.20 |
-1.80 |
651 |
9,699 |
+246 |
May11 |
100824 |
495.50 |
497.30 |
484.30 |
494.40 |
-1.00 |
196 |
4,450 |
+85 |
Aug11 |
100824 |
476.60 |
478.60 |
470.30 |
477.30 |
+1.10 |
274 |
3,483 |
+214 |
Total Volume and Open Interest |
7,183 |
67,580 |
-237 |
Cotton(ICE) |
Oct10 |
100824 |
87.65 |
88.75 |
86.30 |
88.42 |
+0.77 |
36 |
937 |
+18 |
Dec10 |
100824 |
84.00 |
85.36 |
82.46 |
85.22 |
+1.13 |
7,084 |
143,497 |
+800 |
Mar11 |
100824 |
82.28 |
83.80 |
81.17 |
83.73 |
+1.42 |
1,518 |
50,956 |
+547 |
May11 |
100824 |
82.75 |
83.75 |
81.59 |
83.55 |
+0.95 |
200 |
3,898 |
+106 |
Jul11 |
100824 |
82.09 |
83.65 |
81.46 |
83.27 |
+0.62 |
169 |
10,104 |
+12 |
Oct11 |
100824 |
79.84 |
79.84 |
79.84 |
79.84 |
+0.69 |
0 |
10 |
+0 |
Total Volume and Open Interest |
9,073 |
212,656 |
+1,495 |
Lumber(CME) |
Sep10 |
100824 |
213.1 |
213.8 |
207.5 |
208.5 |
-4.8 |
400 |
2,613 |
-295 |
Nov10 |
100824 |
211.5 |
213.8 |
206.0 |
207.7 |
-5.6 |
453 |
5,491 |
-108 |
Jan11 |
100824 |
231.7 |
231.7 |
225.0 |
225.0 |
-4.2 |
44 |
822 |
+14 |
Mar11 |
100824 |
243.0 |
243.0 |
243.0 |
243.0 |
-3.0 |
13 |
38 |
+7 |
Total Volume and Open Interest |
910 |
8,967 |
-382 |
Crude Oil(NYM) |
Oct10 |
100824 |
72.95 |
73.05 |
71.32 |
71.63 |
-1.47 |
252,439 |
326,912 |
+6,516 |
Nov10 |
100824 |
73.64 |
73.66 |
72.07 |
72.36 |
-1.37 |
56,238 |
137,479 |
+2,691 |
Dec10 |
100824 |
74.35 |
74.45 |
72.95 |
73.22 |
-1.28 |
45,962 |
189,168 |
-1,119 |
Jan11 |
100824 |
74.92 |
75.07 |
73.74 |
73.97 |
-1.22 |
13,351 |
54,288 |
-530 |
Feb11 |
100824 |
75.50 |
75.50 |
74.56 |
74.60 |
-1.18 |
5,979 |
26,564 |
-375 |
Mar11 |
100824 |
75.52 |
75.83 |
75.00 |
75.15 |
-1.16 |
5,559 |
29,437 |
+861 |
Apr11 |
100824 |
75.98 |
76.00 |
75.64 |
75.64 |
-1.15 |
1,776 |
13,746 |
-21 |
May11 |
100824 |
76.40 |
76.40 |
76.10 |
76.10 |
-1.14 |
1,640 |
10,079 |
-19 |
Jun11 |
100824 |
77.26 |
77.50 |
76.39 |
76.53 |
-1.13 |
4,838 |
50,505 |
-320 |
Jul11 |
100824 |
76.95 |
77.00 |
76.90 |
76.93 |
-1.10 |
1,228 |
24,965 |
-164 |
Aug11 |
100824 |
78.05 |
78.05 |
77.25 |
77.25 |
-1.07 |
916 |
8,795 |
-30 |
Sep11 |
100824 |
77.80 |
77.80 |
77.49 |
77.56 |
-1.04 |
1,198 |
10,038 |
+222 |
Oct11 |
100824 |
77.87 |
77.87 |
77.87 |
77.87 |
-1.02 |
603 |
6,391 |
-159 |
Nov11 |
100824 |
78.20 |
78.20 |
78.20 |
78.20 |
-0.99 |
740 |
12,047 |
-122 |
Dec11 |
100824 |
79.00 |
79.20 |
78.30 |
78.54 |
-0.97 |
10,850 |
120,232 |
+894 |
Jan12 |
100824 |
78.73 |
78.73 |
78.73 |
78.73 |
-0.95 |
1,055 |
10,124 |
+274 |
Total Volume and Open Interest |
415,365 |
1,244,222 |
+6,874 |
e-miNY Crude Oil(NYM) |
Aug10 |
100719 |
75.625 |
77.675 |
75.525 |
76.550 |
+0.550 |
7,852 |
2,160 |
-393 |
Sep10 |
100819 |
75.200 |
76.100 |
73.950 |
74.425 |
-1.000 |
13,704 |
5,369 |
-163 |
Oct10 |
100824 |
72.975 |
73.050 |
71.325 |
71.625 |
-1.475 |
10,887 |
3,399 |
+115 |
Nov10 |
100824 |
73.500 |
73.550 |
72.100 |
72.350 |
-1.375 |
241 |
560 |
+7 |
Dec10 |
100824 |
73.950 |
74.200 |
73.125 |
73.225 |
-1.275 |
67 |
437 |
+18 |
Jan11 |
100824 |
74.000 |
74.000 |
73.975 |
73.975 |
-1.225 |
5 |
20 |
+3 |
Feb11 |
100824 |
74.600 |
74.600 |
74.600 |
74.600 |
-1.175 |
1 |
2 |
+0 |
Mar11 |
100824 |
75.150 |
75.150 |
75.150 |
75.150 |
-1.150 |
0 |
6 |
+0 |
Apr11 |
100824 |
75.650 |
75.650 |
75.650 |
75.650 |
-1.150 |
0 |
3 |
+0 |
May11 |
100824 |
76.100 |
76.100 |
76.100 |
76.100 |
-1.150 |
|
|
|
Total Volume and Open Interest |
11,202 |
4,485 |
+143 |
Heating Oil(NYM) |
Sep10 |
100824 |
195.54 |
195.95 |
192.84 |
193.57 |
-1.97 |
30,165 |
29,090 |
-5,058 |
Oct10 |
100824 |
197.80 |
197.98 |
194.86 |
195.37 |
-2.28 |
41,688 |
72,076 |
+5,381 |
Nov10 |
100824 |
200.00 |
200.02 |
197.48 |
197.82 |
-2.36 |
11,049 |
42,848 |
-319 |
Dec10 |
100824 |
202.54 |
202.77 |
200.00 |
200.32 |
-2.43 |
10,840 |
44,172 |
+1,150 |
Jan11 |
100824 |
204.83 |
204.83 |
202.47 |
202.82 |
-2.48 |
5,018 |
30,855 |
+399 |
Feb11 |
100824 |
205.72 |
205.76 |
204.29 |
204.48 |
-2.51 |
1,824 |
12,922 |
+491 |
Mar11 |
100824 |
206.57 |
206.67 |
205.00 |
205.28 |
-2.56 |
1,414 |
12,018 |
+777 |
Apr11 |
100824 |
206.81 |
206.81 |
205.28 |
205.36 |
-2.56 |
259 |
6,629 |
-10 |
May11 |
100824 |
206.95 |
207.05 |
205.56 |
205.56 |
-2.53 |
382 |
7,057 |
-166 |
Jun11 |
100824 |
208.01 |
208.01 |
205.88 |
205.91 |
-2.50 |
1,692 |
21,008 |
+165 |
Jul11 |
100824 |
208.82 |
208.82 |
207.42 |
207.42 |
-2.40 |
79 |
2,427 |
+0 |
Aug11 |
100824 |
210.00 |
210.00 |
209.12 |
209.12 |
-2.35 |
52 |
2,305 |
-38 |
Total Volume and Open Interest |
106,078 |
304,296 |
+3,108 |
Gasoline(NYMEX) |
Sep10 |
100824 |
187.75 |
188.05 |
183.68 |
184.94 |
-3.16 |
33,694 |
39,783 |
-4,432 |
Oct10 |
100824 |
183.69 |
183.82 |
180.10 |
180.93 |
-2.97 |
40,214 |
89,464 |
+5,052 |
Nov10 |
100824 |
184.05 |
184.15 |
180.52 |
181.30 |
-3.02 |
12,549 |
49,152 |
+173 |
Dec10 |
100824 |
184.72 |
185.39 |
181.93 |
182.51 |
-3.08 |
8,440 |
25,009 |
-177 |
Jan11 |
100824 |
186.33 |
186.33 |
184.11 |
184.65 |
-3.13 |
2,524 |
15,025 |
+447 |
Feb11 |
100824 |
187.62 |
188.41 |
186.84 |
186.99 |
-3.12 |
435 |
6,055 |
+8 |
Mar11 |
100824 |
189.33 |
189.33 |
189.33 |
189.33 |
-3.12 |
573 |
4,342 |
-68 |
Apr11 |
100824 |
202.32 |
202.39 |
201.73 |
201.73 |
-3.05 |
981 |
7,641 |
-105 |
May11 |
100824 |
203.74 |
203.74 |
202.87 |
202.87 |
-2.96 |
220 |
3,783 |
-58 |
Jun11 |
100824 |
205.45 |
205.45 |
203.84 |
203.84 |
-2.86 |
336 |
4,968 |
+79 |
Total Volume and Open Interest |
100,656 |
254,642 |
+1,223 |
e-miNY RBOB Gasoline(NYM) |
Sep10 |
100824 |
184.70 |
184.90 |
184.70 |
184.90 |
-3.20 |
0 |
2 |
+0 |
Oct10 |
100824 |
180.90 |
180.93 |
180.90 |
180.90 |
-3.00 |
0 |
1 |
+0 |
Nov10 |
100824 |
181.30 |
181.30 |
181.30 |
181.30 |
-3.00 |
0 |
1 |
+0 |
Dec10 |
100824 |
182.50 |
182.51 |
182.50 |
182.50 |
-3.10 |
0 |
1 |
+0 |
Total Volume and Open Interest |
0 |
11 |
+0 |
Natural Gas(NYM) |
Sep10 |
100824 |
4.085 |
4.091 |
4.027 |
4.039 |
-0.027 |
76,306 |
36,220 |
-10,919 |
Oct10 |
100824 |
4.107 |
4.108 |
4.043 |
4.059 |
-0.025 |
53,339 |
184,925 |
+3,128 |
Nov10 |
100824 |
4.289 |
4.289 |
4.228 |
4.249 |
-0.030 |
19,414 |
135,203 |
+2,098 |
Dec10 |
100824 |
4.535 |
4.535 |
4.478 |
4.492 |
-0.047 |
10,075 |
56,941 |
+838 |
Jan11 |
100824 |
4.678 |
4.678 |
4.620 |
4.636 |
-0.048 |
15,401 |
82,230 |
+455 |
Feb11 |
100824 |
4.670 |
4.675 |
4.610 |
4.624 |
-0.049 |
3,670 |
20,279 |
+309 |
Mar11 |
100824 |
4.600 |
4.600 |
4.543 |
4.558 |
-0.045 |
6,192 |
57,629 |
-464 |
Apr11 |
100824 |
4.490 |
4.490 |
4.449 |
4.466 |
-0.045 |
7,578 |
49,328 |
+512 |
May11 |
100824 |
4.500 |
4.510 |
4.482 |
4.492 |
-0.045 |
2,037 |
22,980 |
-402 |
Jun11 |
100824 |
4.583 |
4.583 |
4.537 |
4.548 |
-0.044 |
763 |
8,463 |
-158 |
Jul11 |
100824 |
4.629 |
4.635 |
4.599 |
4.617 |
-0.040 |
822 |
6,476 |
+6 |
Aug11 |
100824 |
4.686 |
4.691 |
4.659 |
4.669 |
-0.040 |
857 |
8,249 |
-122 |
Sep11 |
100824 |
4.720 |
4.721 |
4.685 |
4.694 |
-0.041 |
1,285 |
7,073 |
+356 |
Oct11 |
100824 |
4.789 |
4.796 |
4.761 |
4.771 |
-0.042 |
1,472 |
20,353 |
-286 |
Nov11 |
100824 |
5.017 |
5.023 |
4.991 |
5.001 |
-0.039 |
78 |
6,362 |
+29 |
Dec11 |
100824 |
5.288 |
5.303 |
5.275 |
5.279 |
-0.039 |
147 |
15,725 |
-45 |
Total Volume and Open Interest |
201,621 |
817,043 |
-4,372 |
Brent Crude Oil(ICE) |
Oct10 |
100824 |
73.31 |
73.66 |
72.10 |
72.38 |
-1.24 |
125,989 |
227,649 |
+6,910 |
Nov10 |
100824 |
73.81 |
74.07 |
72.67 |
72.91 |
-1.20 |
42,851 |
150,862 |
+8,938 |
Dec10 |
100824 |
74.39 |
74.51 |
73.28 |
73.52 |
-1.19 |
37,520 |
127,995 |
-209 |
Jan11 |
100824 |
74.80 |
75.02 |
73.99 |
74.09 |
-1.17 |
9,230 |
34,442 |
+492 |
Feb11 |
100824 |
75.30 |
75.35 |
74.46 |
74.65 |
-1.15 |
8,060 |
24,710 |
+2,547 |
Mar11 |
100824 |
76.09 |
76.09 |
75.01 |
75.21 |
-1.15 |
4,063 |
17,645 |
+1,406 |
Apr11 |
100824 |
76.61 |
76.62 |
75.58 |
75.77 |
-1.13 |
1,645 |
10,102 |
-345 |
May11 |
100824 |
77.11 |
77.11 |
76.11 |
76.30 |
-1.10 |
1,601 |
16,365 |
-246 |
Jun11 |
100824 |
77.57 |
77.57 |
76.62 |
76.80 |
-1.07 |
5,008 |
24,162 |
+824 |
Jul11 |
100824 |
77.26 |
77.26 |
77.26 |
77.26 |
-1.04 |
799 |
7,556 |
-112 |
Aug11 |
100824 |
78.15 |
78.15 |
77.67 |
77.67 |
-1.01 |
1,002 |
4,444 |
+87 |
Sep11 |
100824 |
78.52 |
78.52 |
78.04 |
78.04 |
-0.98 |
660 |
5,309 |
+174 |
Oct11 |
100824 |
78.86 |
78.90 |
78.38 |
78.38 |
-0.97 |
251 |
4,084 |
+31 |
Nov11 |
100824 |
78.70 |
78.70 |
78.70 |
78.70 |
-0.96 |
750 |
7,964 |
-334 |
Total Volume and Open Interest |
253,376 |
785,296 |
+19,654 |
Gas Oil(ICE) |
Sep10 |
100824 |
623.75 |
624.75 |
614.75 |
617.25 |
-8.75 |
37,929 |
110,479 |
+1,383 |
Oct10 |
100824 |
627.50 |
628.25 |
618.50 |
621.00 |
-8.75 |
40,085 |
114,845 |
+1,383 |
Nov10 |
100824 |
630.50 |
630.50 |
622.00 |
624.50 |
-8.75 |
13,429 |
56,573 |
-99 |
Dec10 |
100824 |
634.75 |
634.75 |
625.75 |
628.00 |
-8.75 |
18,946 |
93,041 |
-3,290 |
Jan11 |
100824 |
638.75 |
638.75 |
631.00 |
633.00 |
-8.50 |
5,041 |
40,341 |
-413 |
Feb11 |
100824 |
640.75 |
640.75 |
636.00 |
637.25 |
-8.50 |
1,045 |
27,094 |
+312 |
Mar11 |
100824 |
643.00 |
643.00 |
641.25 |
641.25 |
-8.50 |
563 |
16,817 |
+226 |
Apr11 |
100824 |
646.75 |
646.75 |
644.50 |
644.50 |
-8.25 |
864 |
15,887 |
+258 |
May11 |
100824 |
648.00 |
648.00 |
647.75 |
647.75 |
-8.00 |
737 |
16,489 |
+166 |
Jun11 |
100824 |
656.00 |
656.00 |
648.75 |
651.00 |
-7.75 |
3,355 |
45,229 |
-307 |
Total Volume and Open Interest |
125,815 |
643,409 |
+1,023 |
Ethanol(CBOT) |
Aug10 |
100804 |
1.745 |
1.745 |
1.745 |
1.745 |
+0.006 |
19 |
63 |
-82 |
Sep10 |
100824 |
1.825 |
1.835 |
1.809 |
1.829 |
-0.029 |
60 |
466 |
-11 |
Oct10 |
100824 |
1.738 |
1.745 |
1.720 |
1.730 |
-0.040 |
73 |
961 |
+15 |
Nov10 |
100824 |
1.714 |
1.714 |
1.695 |
1.705 |
-0.043 |
28 |
989 |
-21 |
Dec10 |
100824 |
1.711 |
1.711 |
1.692 |
1.697 |
-0.046 |
8 |
1,848 |
-3 |
Jan11 |
100824 |
1.692 |
1.700 |
1.692 |
1.698 |
-0.040 |
6 |
1,386 |
-4 |
Feb11 |
100824 |
1.710 |
1.710 |
1.709 |
1.710 |
-0.043 |
34 |
845 |
+0 |
Mar11 |
100824 |
1.730 |
1.730 |
1.730 |
1.730 |
-0.029 |
31 |
641 |
-9 |
Total Volume and Open Interest |
288 |
11,164 |
-8 |
WTI Crude Oil(ICE) |
Oct10 |
100824 |
72.79 |
73.04 |
71.30 |
71.63 |
-1.47 |
70,579 |
88,114 |
-3,185 |
Nov10 |
100824 |
73.38 |
73.61 |
72.08 |
72.36 |
-1.37 |
21,064 |
54,150 |
+741 |
Dec10 |
100824 |
74.26 |
74.30 |
72.99 |
73.22 |
-1.28 |
16,392 |
92,829 |
+579 |
Jan11 |
100824 |
74.78 |
74.78 |
73.94 |
73.97 |
-1.22 |
4,860 |
15,991 |
+412 |
Feb11 |
100824 |
75.25 |
75.25 |
74.60 |
74.60 |
-1.18 |
3,414 |
11,377 |
+1,364 |
Mar11 |
100824 |
75.90 |
75.90 |
75.15 |
75.15 |
-1.16 |
1,741 |
9,691 |
+266 |
Apr11 |
100824 |
75.76 |
75.80 |
75.64 |
75.64 |
-1.15 |
639 |
5,727 |
+6 |
May11 |
100824 |
76.44 |
76.44 |
76.10 |
76.10 |
-1.14 |
481 |
3,653 |
+3 |
Jun11 |
100824 |
76.89 |
76.94 |
76.53 |
76.53 |
-1.13 |
2,054 |
22,348 |
-502 |
Jul11 |
100824 |
76.93 |
76.93 |
76.93 |
76.93 |
-1.10 |
28 |
10,302 |
-17 |
Aug11 |
100824 |
77.25 |
77.25 |
77.25 |
77.25 |
-1.07 |
51 |
2,949 |
-21 |
Sep11 |
100824 |
77.56 |
77.56 |
77.56 |
77.56 |
-1.04 |
350 |
3,104 |
+60 |
Oct11 |
100824 |
77.87 |
77.87 |
77.87 |
77.87 |
-1.02 |
105 |
2,708 |
+31 |
Nov11 |
100824 |
78.20 |
78.20 |
78.20 |
78.20 |
-0.99 |
72 |
5,938 |
-431 |
Dec11 |
100824 |
78.89 |
79.15 |
78.34 |
78.54 |
-0.97 |
4,892 |
47,945 |
-773 |
Jan12 |
100824 |
78.73 |
78.73 |
78.73 |
78.73 |
-0.95 |
207 |
4,628 |
-274 |
Total Volume and Open Interest |
128,741 |
444,093 |
-1,897 |
US Dollar Index(ICE) |
Sep10 |
100824 |
83.445 |
83.635 |
82.895 |
83.205 |
-0.022 |
18,463 |
36,963 |
+1,231 |
Dec10 |
100824 |
83.785 |
83.960 |
83.325 |
83.565 |
+0.022 |
110 |
824 |
+27 |
Mar11 |
100824 |
83.925 |
83.925 |
83.925 |
83.925 |
+0.023 |
|
|
|
Total Volume and Open Interest |
18,573 |
37,788 |
+1,258 |
Australian Dollar(CME) |
Sep10 |
100824 |
88.86 |
89.10 |
87.76 |
88.15 |
-0.95 |
83,391 |
110,026 |
+417 |
Dec10 |
100824 |
87.88 |
88.14 |
86.84 |
87.20 |
-0.94 |
244 |
2,524 |
+79 |
Mar11 |
100824 |
86.28 |
87.18 |
86.28 |
86.28 |
-0.90 |
0 |
3 |
+0 |
Total Volume and Open Interest |
83,635 |
112,709 |
+496 |
British Pound(CME) |
Sep10 |
100824 |
155.01 |
155.31 |
153.69 |
154.38 |
-0.93 |
90,258 |
134,960 |
-1,248 |
Dec10 |
100824 |
154.92 |
155.23 |
153.64 |
154.29 |
-0.94 |
235 |
2,352 |
-107 |
Mar11 |
100824 |
153.92 |
155.14 |
153.92 |
154.22 |
-0.92 |
1 |
144 |
+1 |
Total Volume and Open Interest |
90,494 |
137,457 |
-1,354 |
Canadian Dollar(CME) |
Sep10 |
100824 |
95.03 |
95.08 |
93.72 |
94.31 |
-0.77 |
64,479 |
84,644 |
-1,302 |
Dec10 |
100824 |
94.87 |
94.93 |
93.57 |
94.17 |
-0.76 |
726 |
7,092 |
+497 |
Mar11 |
100824 |
94.47 |
94.76 |
93.49 |
94.01 |
-0.75 |
400 |
1,019 |
+190 |
Jun11 |
100824 |
93.83 |
94.58 |
93.83 |
93.83 |
-0.75 |
7 |
381 |
+1 |
Total Volume and Open Interest |
65,613 |
93,176 |
-613 |
Japanese Yen(CME) |
Sep10 |
100824 |
117.49 |
119.66 |
117.39 |
118.74 |
+1.45 |
77,487 |
133,861 |
+1,142 |
Dec10 |
100824 |
117.60 |
119.73 |
117.41 |
118.87 |
+1.46 |
917 |
1,635 |
+140 |
Mar11 |
100824 |
118.98 |
119.47 |
117.54 |
119.01 |
+1.47 |
0 |
51 |
+0 |
Total Volume and Open Interest |
78,404 |
135,597 |
+1,282 |
Swiss Franc(CME) |
Sep10 |
100824 |
96.06 |
97.23 |
95.69 |
96.98 |
+0.76 |
24,567 |
54,195 |
-911 |
Dec10 |
100824 |
96.20 |
97.33 |
95.82 |
97.09 |
+0.77 |
343 |
658 |
+257 |
Mar11 |
100824 |
96.12 |
97.21 |
96.12 |
97.21 |
+0.78 |
1 |
10 |
+1 |
Total Volume and Open Interest |
24,911 |
54,864 |
-653 |
EuroFX(CME) |
Sep10 |
100824 |
126.50 |
127.19 |
125.87 |
126.72 |
-0.08 |
246,326 |
244,541 |
-3,289 |
Dec10 |
100824 |
126.47 |
127.15 |
125.87 |
126.69 |
-0.07 |
1,297 |
4,989 |
+298 |
Mar11 |
100824 |
126.95 |
126.95 |
126.65 |
126.65 |
-0.06 |
1 |
313 |
-1 |
Total Volume and Open Interest |
247,624 |
249,850 |
-2,992 |
Mexican Peso(CME) |
Sep10 |
100824 |
772.2 |
774.2 |
765.8 |
770.2 |
-5.2 |
23,712 |
102,230 |
-2,333 |
Oct10 |
100824 |
768.5 |
773.5 |
768.5 |
768.5 |
-5.0 |
|
|
|
Total Volume and Open Interest |
23,988 |
102,984 |
-2,152 |
Brazilian Real(CME) |
Sep10 |
100824 |
566.35 |
566.35 |
565.40 |
566.35 |
+0.95 |
206 |
1,934 |
-178 |
Oct10 |
100824 |
562.65 |
562.65 |
561.60 |
562.65 |
+1.05 |
|
|
|
Nov10 |
100824 |
558.90 |
558.90 |
557.95 |
558.90 |
+0.95 |
0 |
1 |
+0 |
Dec10 |
100824 |
551.00 |
556.10 |
551.00 |
555.75 |
+1.25 |
196 |
599 |
+193 |
Total Volume and Open Interest |
402 |
2,541 |
+15 |
30-Year T-Bonds(CBOT) |
Sep10 |
100824 |
134~060 |
136~010 |
134~040 |
135~240 |
+1~200 |
268,304 |
652,607 |
-31,915 |
Dec10 |
100824 |
132~270 |
134~200 |
132~240 |
134~120 |
+1~200 |
73,200 |
79,123 |
+41,179 |
Mar11 |
100824 |
132~280 |
133~100 |
131~200 |
133~080 |
+1~200 |
0 |
33 |
+0 |
Total Volume and Open Interest |
341,504 |
731,763 |
+9,264 |
10-Year T-Notes(CBOT) |
Sep10 |
100824 |
125~245 |
126~240 |
125~230 |
126~130 |
+0~240 |
824,400 |
1,707,585 |
-56,049 |
Dec10 |
100824 |
124~285 |
125~290 |
124~250 |
125~190 |
+0~260 |
114,409 |
306,450 |
+52,679 |
Mar11 |
100824 |
125~000 |
125~000 |
124~020 |
124~290 |
+0~270 |
2 |
67 |
+2 |
Total Volume and Open Interest |
938,811 |
2,014,136 |
-3,368 |
5-Year T-Notes(CBOT) |
Sep10 |
100824 |
120~081 |
121~038 |
120~079 |
120~127 |
+0~053 |
307,540 |
1,019,377 |
-28,824 |
Dec10 |
100824 |
119~106 |
120~050 |
119~106 |
120~030 |
+0~058 |
43,314 |
132,937 |
+23,511 |
Mar11 |
100824 |
119~036 |
119~036 |
118~106 |
119~036 |
+0~058 |
|
|
|
Total Volume and Open Interest |
350,854 |
1,152,314 |
-5,313 |
2 Year T-Notes(CBOT) |
Sep10 |
100824 |
109~091 |
109~096 |
109~089 |
109~090 |
+0~001 |
209,003 |
752,385 |
-27,631 |
Dec10 |
100824 |
109~074 |
109~079 |
109~071 |
109~074 |
+0~003 |
71,726 |
70,172 |
+39,238 |
Mar11 |
100824 |
109~048 |
109~048 |
109~045 |
109~048 |
+0~003 |
|
|
|
Total Volume and Open Interest |
280,729 |
822,557 |
+11,607 |
Eurodollars(CME) |
Sep10 |
100824 |
99.690 |
99.698 |
99.668 |
99.673 |
-0.015 |
117,763 |
850,351 |
-16,032 |
Dec10 |
100824 |
99.640 |
99.645 |
99.580 |
99.585 |
-0.045 |
107,456 |
1,118,897 |
+2,920 |
Mar11 |
100824 |
99.575 |
99.590 |
99.520 |
99.525 |
-0.040 |
106,546 |
1,058,343 |
+57 |
Jun11 |
100824 |
99.470 |
99.490 |
99.430 |
99.435 |
-0.025 |
107,708 |
917,850 |
+5,625 |
Sep11 |
100824 |
99.340 |
99.365 |
99.315 |
99.320 |
unch |
99,231 |
979,600 |
+1,935 |
Dec11 |
100824 |
99.160 |
99.215 |
99.155 |
99.170 |
+0.025 |
96,945 |
718,936 |
+7,509 |
Mar12 |
100824 |
98.975 |
99.055 |
98.975 |
99.015 |
+0.050 |
71,830 |
501,601 |
-4,467 |
Jun12 |
100824 |
98.785 |
98.880 |
98.785 |
98.850 |
+0.080 |
74,099 |
388,366 |
+25 |
Sep12 |
100824 |
98.605 |
98.705 |
98.605 |
98.685 |
+0.100 |
39,254 |
269,609 |
+603 |
Dec12 |
100824 |
98.395 |
98.515 |
98.395 |
98.505 |
+0.125 |
40,804 |
188,530 |
+3,092 |
Mar13 |
100824 |
98.235 |
98.360 |
98.235 |
98.345 |
+0.135 |
30,499 |
213,432 |
-4,009 |
Jun13 |
100824 |
98.040 |
98.175 |
98.040 |
98.160 |
+0.140 |
27,715 |
134,190 |
-4,445 |
Sep13 |
100824 |
97.845 |
97.995 |
97.845 |
97.975 |
+0.145 |
13,471 |
100,668 |
+384 |
Dec13 |
100824 |
97.660 |
97.810 |
97.660 |
97.785 |
+0.145 |
12,694 |
80,530 |
-1,874 |
Mar14 |
100824 |
97.490 |
97.650 |
97.490 |
97.625 |
+0.150 |
8,557 |
68,088 |
-1,718 |
Jun14 |
100824 |
97.325 |
97.480 |
97.325 |
97.455 |
+0.155 |
7,718 |
50,611 |
-1,459 |
Sep14 |
100824 |
97.170 |
97.315 |
97.170 |
97.290 |
+0.150 |
4,645 |
38,192 |
-806 |
Dec14 |
100824 |
97.000 |
97.155 |
97.000 |
97.125 |
+0.150 |
6,064 |
60,168 |
-457 |
Total Volume and Open Interest |
996,497 |
7,895,097 |
-12,403 |
30 Day Federal Funds(CBOT) |
Aug10 |
100824 |
99.812 |
99.815 |
99.810 |
99.812 |
unch |
2,530 |
68,052 |
-781 |
Sep10 |
100824 |
99.820 |
99.825 |
99.815 |
99.820 |
unch |
1,824 |
53,370 |
-134 |
Oct10 |
100824 |
99.825 |
99.830 |
99.820 |
99.825 |
unch |
766 |
67,015 |
+112 |
Nov10 |
100824 |
99.830 |
99.830 |
99.825 |
99.830 |
unch |
2,005 |
78,639 |
+299 |
Dec10 |
100824 |
99.835 |
99.840 |
99.830 |
99.835 |
unch |
886 |
68,261 |
-15 |
Jan11 |
100824 |
99.835 |
99.840 |
99.830 |
99.835 |
unch |
374 |
59,310 |
+21 |
Total Volume and Open Interest |
16,620 |
595,870 |
+471 |
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 |
100824 |
99.655 |
99.655 |
99.655 |
99.655 |
-0.003 |
0 |
990 |
+0 |
Dec10 |
100824 |
99.690 |
99.690 |
99.690 |
99.690 |
-0.002 |
0 |
542 |
+0 |
Mar11 |
100824 |
99.705 |
99.705 |
99.705 |
99.705 |
-0.002 |
0 |
367 |
+0 |
Jun11 |
100824 |
99.713 |
99.713 |
99.713 |
99.713 |
-0.002 |
|
|
|
Sep11 |
100824 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Dec11 |
100824 |
99.720 |
99.720 |
99.720 |
99.720 |
unch |
|
|
|
Mar12 |
100824 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Jun12 |
100824 |
99.735 |
99.735 |
99.735 |
99.735 |
unch |
|
|
|
Sep12 |
100824 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec12 |
100824 |
99.490 |
99.490 |
99.490 |
99.490 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1,899 |
+0 |
3-Mth Euro-Yen(SGX) |
Sep10 |
100824 |
99.66 |
99.66 |
99.65 |
99.65 |
0.00 |
0 |
3,745 |
+0 |
Dec10 |
100824 |
99.69 |
99.69 |
99.69 |
99.69 |
0.00 |
84 |
1,825 |
+2 |
Mar11 |
100824 |
99.71 |
99.71 |
99.71 |
99.71 |
0.00 |
0 |
2,043 |
+0 |
Jun11 |
100824 |
99.73 |
99.73 |
99.71 |
99.71 |
0.00 |
0 |
2,882 |
+0 |
Sep11 |
100824 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
0 |
111 |
+0 |
Dec11 |
100824 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
0 |
110 |
+0 |
Mar12 |
100824 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
305 |
+0 |
Jun12 |
100824 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
754 |
+0 |
Total Volume and Open Interest |
84 |
12,087 |
+2 |
Japanese Gov't Bonds(SGX) |
Sep10 |
100824 |
142.82 |
143.04 |
142.82 |
143.03 |
+0.16 |
1,319 |
23,534 |
+405 |
Dec10 |
100824 |
142.62 |
142.85 |
142.62 |
142.82 |
+0.17 |
20 |
231 |
+12 |
Mar11 |
100824 |
140.73 |
140.73 |
140.73 |
140.73 |
+0.17 |
|
|
|
Total Volume and Open Interest |
1,339 |
23,765 |
+417 |
Euro-Bund(EUREX) |
Sep10 |
100824 |
132.90 |
134.26 |
132.83 |
133.90 |
+1.14 |
507,881 |
1,062,209 |
-16,844 |
Dec10 |
100824 |
131.43 |
132.81 |
131.40 |
132.44 |
+1.16 |
8,154 |
43,279 |
+5,402 |
Mar11 |
100824 |
131.70 |
132.41 |
131.70 |
132.41 |
+1.15 |
3 |
24 |
+2 |
Total Volume and Open Interest |
516,038 |
1,105,512 |
-11,440 |
Euro-Bobl(EUREX) |
Sep10 |
100824 |
122.14 |
122.68 |
122.09 |
122.46 |
+0.39 |
247,494 |
784,128 |
-8,552 |
Dec10 |
100824 |
120.89 |
121.45 |
120.89 |
121.26 |
+0.40 |
10,129 |
47,688 |
+4,799 |
Mar11 |
100824 |
120.46 |
120.46 |
120.46 |
120.46 |
+0.39 |
|
|
|
Total Volume and Open Interest |
257,623 |
831,816 |
-3,753 |
3-Mth Euribor(EUREX) |
Sep10 |
100824 |
99.125 |
99.130 |
99.120 |
99.120 |
-0.005 |
2 |
3,502 |
+0 |
Dec10 |
100824 |
99.100 |
99.100 |
99.085 |
99.095 |
-0.005 |
3 |
2,788 |
+1 |
Mar11 |
100824 |
99.030 |
99.050 |
99.030 |
99.045 |
+0.010 |
2 |
1,207 |
+2 |
Total Volume and Open Interest |
7 |
11,706 |
+3 |
Long Gilt(LIFFE) |
Sep10 |
100824 |
125~09 |
126~14 |
125~08 |
126~02 |
+0~29 |
76,921 |
280,155 |
-3,007 |
Dec10 |
100824 |
123~32 |
125~02 |
123~30 |
124~23 |
+0~29 |
23,264 |
23,253 |
+18,907 |
Total Volume and Open Interest |
100,185 |
303,408 |
+15,900 |
3-Mth Short Sterling(LIFFE) |
Sep10 |
100824 |
99.28 |
99.30 |
99.27 |
99.28 |
+0.01 |
7,820 |
341,796 |
+1,363 |
Dec10 |
100824 |
99.24 |
99.26 |
99.23 |
99.24 |
unch |
21,305 |
418,952 |
-1,586 |
Mar11 |
100824 |
99.18 |
99.21 |
99.17 |
99.19 |
+0.01 |
19,906 |
294,243 |
+543 |
Jun11 |
100824 |
99.11 |
99.13 |
99.10 |
99.12 |
+0.03 |
25,863 |
309,027 |
+3,840 |
Sep11 |
100824 |
98.99 |
99.03 |
98.98 |
99.01 |
+0.04 |
29,667 |
357,109 |
-6,094 |
Dec11 |
100824 |
98.84 |
98.88 |
98.82 |
98.86 |
+0.05 |
19,674 |
392,966 |
+5,315 |
Total Volume and Open Interest |
146,635 |
2,628,542 |
+4,741 |
3-Mth Euribor(LIFFE) |
Sep10 |
100824 |
99.130 |
99.135 |
99.115 |
99.120 |
-0.005 |
119,740 |
609,877 |
-8,790 |
Dec10 |
100824 |
99.100 |
99.110 |
99.080 |
99.095 |
-0.005 |
180,826 |
598,009 |
+30,974 |
Mar11 |
100824 |
99.035 |
99.060 |
99.025 |
99.045 |
+0.010 |
132,499 |
582,962 |
+8,052 |
Total Volume and Open Interest |
846,834 |
3,637,175 |
+34,727 |
3-Mth Aus T-Bills(SFE) |
Sep10 |
100824 |
95.24 |
95.27 |
95.24 |
95.26 |
+0.01 |
17,296 |
125,123 |
-2,678 |
Dec10 |
100824 |
95.27 |
95.30 |
95.26 |
95.30 |
+0.03 |
30,892 |
208,235 |
+9,465 |
Mar11 |
100824 |
95.25 |
95.30 |
95.25 |
95.29 |
+0.04 |
15,012 |
89,168 |
+3,600 |
Jun11 |
100824 |
95.21 |
95.27 |
95.21 |
95.27 |
+0.06 |
7,680 |
69,355 |
+972 |
Sep11 |
100824 |
95.18 |
95.23 |
95.16 |
95.22 |
+0.06 |
1,750 |
38,907 |
+137 |
Dec11 |
100824 |
95.11 |
95.16 |
95.11 |
95.16 |
+0.05 |
1,208 |
32,994 |
+657 |
Mar12 |
100824 |
95.06 |
95.11 |
95.06 |
95.11 |
+0.05 |
794 |
29,178 |
+204 |
Jun12 |
100824 |
95.04 |
95.09 |
95.03 |
95.09 |
+0.06 |
319 |
11,318 |
+206 |
Sep12 |
100824 |
95.05 |
95.07 |
95.05 |
95.07 |
+0.05 |
60 |
2,512 |
+10 |
Dec12 |
100824 |
95.03 |
95.03 |
95.03 |
95.03 |
+0.04 |
50 |
1,107 |
+50 |
Total Volume and Open Interest |
75,061 |
608,973 |
+12,623 |
10-Year Aus T-Bonds(SFE) |
Sep10 |
100824 |
95.07 |
95.16 |
95.07 |
95.15 |
+0.08 |
39,415 |
370,327 |
-6,381 |
Dec10 |
100824 |
95.14 |
95.14 |
95.14 |
95.14 |
+0.08 |
|
|
|
Total Volume and Open Interest |
39,415 |
370,327 |
-6,381 |
3-Year Aus T-Bonds(SFE) |
Sep10 |
100824 |
95.50 |
95.58 |
95.49 |
95.56 |
+0.06 |
97,014 |
552,593 |
+728 |
Dec10 |
100824 |
95.51 |
95.51 |
95.51 |
95.51 |
+0.06 |
|
|
|
Total Volume and Open Interest |
97,014 |
552,593 |
+728 |
Gold(CMX) |
Aug10 |
100824 |
1223.0 |
1234.0 |
1211.5 |
1231.8 |
+4.9 |
56 |
475 |
-188 |
Oct10 |
100824 |
1225.6 |
1236.4 |
1210.9 |
1232.2 |
+4.9 |
2,502 |
42,829 |
-270 |
Dec10 |
100824 |
1227.3 |
1237.5 |
1211.7 |
1233.4 |
+4.9 |
56,766 |
363,007 |
+2,885 |
Feb11 |
100824 |
1225.0 |
1238.0 |
1216.3 |
1234.8 |
+4.9 |
146 |
19,662 |
+14 |
Apr11 |
100824 |
1226.0 |
1237.8 |
1218.1 |
1236.1 |
+4.9 |
79 |
16,541 |
-40 |
Jun11 |
100824 |
1223.3 |
1240.0 |
1216.2 |
1237.4 |
+4.9 |
39 |
15,485 |
+22 |
Aug11 |
100824 |
1238.8 |
1238.8 |
1238.8 |
1238.8 |
+4.9 |
11 |
8,385 |
+0 |
Oct11 |
100824 |
1240.2 |
1240.2 |
1240.2 |
1240.2 |
+4.9 |
1 |
7,381 |
+0 |
Dec11 |
100824 |
1231.0 |
1244.4 |
1222.0 |
1241.7 |
+4.8 |
125 |
14,971 |
-49 |
Feb12 |
100824 |
1243.4 |
1243.4 |
1243.4 |
1243.4 |
+4.6 |
0 |
6,658 |
+0 |
Apr12 |
100824 |
1245.5 |
1245.5 |
1245.5 |
1245.5 |
+4.4 |
0 |
6,144 |
+0 |
Jun12 |
100824 |
1243.2 |
1247.7 |
1240.2 |
1247.7 |
+4.2 |
5 |
8,397 |
+5 |
Total Volume and Open Interest |
60,005 |
550,759 |
+2,386 |
Silver(CMX) |
Sep10 |
100824 |
1798.0 |
1848.0 |
1773.5 |
1837.8 |
+38.6 |
26,869 |
28,766 |
-5,464 |
Dec10 |
100824 |
1802.0 |
1852.0 |
1778.5 |
1842.8 |
+38.6 |
14,040 |
59,353 |
+920 |
Mar11 |
100824 |
1800.0 |
1852.5 |
1783.0 |
1846.9 |
+38.7 |
140 |
12,162 |
+34 |
May11 |
100824 |
1806.5 |
1851.5 |
1806.5 |
1849.0 |
+38.7 |
11 |
7,871 |
+4 |
Jul11 |
100824 |
1810.0 |
1855.0 |
1810.0 |
1850.9 |
+38.8 |
1 |
5,473 |
+0 |
Sep11 |
100824 |
1852.7 |
1852.7 |
1852.7 |
1852.7 |
+38.8 |
0 |
558 |
+0 |
Dec11 |
100824 |
1798.0 |
1864.0 |
1798.0 |
1855.6 |
+38.8 |
8 |
4,175 |
-7 |
Total Volume and Open Interest |
41,185 |
122,991 |
-4,511 |
Platinum(NYMEX) |
Oct10 |
100824 |
1510.5 |
1519.9 |
1491.1 |
1517.7 |
+9.1 |
2,702 |
28,738 |
-175 |
Jan11 |
100824 |
1512.3 |
1523.0 |
1496.6 |
1521.6 |
+9.1 |
311 |
1,702 |
-22 |
Apr11 |
100824 |
1510.6 |
1525.5 |
1499.4 |
1525.5 |
+9.1 |
23 |
189 |
+23 |
Jul11 |
100824 |
1525.5 |
1525.5 |
1525.5 |
1525.5 |
+9.1 |
|
|
|
Total Volume and Open Interest |
3,036 |
30,629 |
-174 |
Palladium(NYMEX) |
Sep10 |
100824 |
481.20 |
487.55 |
473.45 |
484.25 |
+0.55 |
2,350 |
10,578 |
-1,091 |
Dec10 |
100824 |
482.85 |
488.90 |
475.90 |
486.05 |
+0.65 |
1,500 |
8,517 |
+1,180 |
Mar11 |
100824 |
487.25 |
487.25 |
487.25 |
487.25 |
+0.65 |
8 |
49 |
+0 |
Total Volume and Open Interest |
3,858 |
19,152 |
+89 |
Copper(CMX) |
Sep10 |
100824 |
328.45 |
329.15 |
319.00 |
324.10 |
-5.05 |
17,967 |
23,790 |
-1,808 |
Dec10 |
100824 |
330.60 |
331.25 |
321.10 |
326.20 |
-5.05 |
5,955 |
81,501 |
+1,150 |
Mar11 |
100824 |
328.90 |
328.90 |
325.00 |
327.25 |
-5.05 |
339 |
17,364 |
+280 |
May11 |
100824 |
327.65 |
327.65 |
327.65 |
327.65 |
-5.05 |
17 |
2,284 |
-4 |
Jul11 |
100824 |
328.00 |
328.00 |
325.35 |
327.90 |
-5.05 |
20 |
2,813 |
+0 |
Total Volume and Open Interest |
24,704 |
138,987 |
-429 |
DJIA Index(CBOT) |
Sep10 |
100824 |
10155 |
10155 |
9975 |
10023 |
-134 |
526 |
8,916 |
+159 |
Dec10 |
100824 |
10005 |
10005 |
9957 |
9957 |
-135 |
2 |
45 |
+1 |
Mar11 |
100824 |
9894 |
10028 |
9894 |
9894 |
-134 |
|
|
|
Jun11 |
100824 |
9843 |
9977 |
9843 |
9843 |
-134 |
|
|
|
Total Volume and Open Interest |
528 |
8,961 |
+160 |
E-mini DJIA Index(CBOT) |
Sep10 |
100824 |
10150 |
10161 |
9970 |
10023 |
-134 |
114,381 |
89,586 |
-1,505 |
Dec10 |
100824 |
10077 |
10080 |
9910 |
9957 |
-135 |
109 |
305 |
-3 |
Mar11 |
100824 |
9894 |
9894 |
9894 |
9894 |
-134 |
0 |
18 |
+0 |
Jun11 |
100824 |
9843 |
9843 |
9843 |
9843 |
-134 |
0 |
1 |
+0 |
Total Volume and Open Interest |
114,490 |
89,910 |
-1,508 |
S & P 500(CME) |
Sep10 |
100824 |
1065.50 |
1065.70 |
1044.30 |
1049.80 |
-15.80 |
14,724 |
301,089 |
+2,407 |
Dec10 |
100824 |
1049.00 |
1051.60 |
1040.60 |
1044.80 |
-15.80 |
539 |
17,636 |
+644 |
Mar11 |
100824 |
1039.80 |
1040.60 |
1035.60 |
1039.80 |
-15.80 |
5 |
807 |
-5 |
Jun11 |
100824 |
1035.20 |
1036.00 |
1031.00 |
1035.20 |
-15.80 |
5 |
268 |
+0 |
Total Volume and Open Interest |
15,273 |
319,800 |
+3,046 |
S & P 500 E-Mini(Globex) |
Sep10 |
100824 |
1065.50 |
1065.75 |
1044.00 |
1049.75 |
-15.75 |
1,567,358 |
2,822,978 |
+30,935 |
Dec10 |
100824 |
1060.00 |
1060.00 |
1038.50 |
1044.75 |
-15.75 |
5,187 |
55,153 |
+1,805 |
Total Volume and Open Interest |
1,572,548 |
2,878,389 |
+32,741 |
NASDAQ 100(CME) |
Sep10 |
100824 |
1809.30 |
1809.80 |
1767.00 |
1773.80 |
-35.70 |
3,565 |
22,575 |
+2,978 |
Dec10 |
100824 |
1779.50 |
1790.00 |
1771.00 |
1771.30 |
-35.70 |
0 |
119 |
+0 |
Mar11 |
100824 |
1768.80 |
1769.50 |
1768.80 |
1768.80 |
-35.70 |
|
|
|
Total Volume and Open Interest |
3,565 |
22,694 |
+2,978 |
NASDAQ 100 E-Mini(Globex) |
Sep10 |
100824 |
1809.30 |
1810.30 |
1766.00 |
1773.80 |
-35.70 |
275,129 |
348,398 |
+14,569 |
Dec10 |
100824 |
1802.50 |
1805.50 |
1763.50 |
1771.30 |
-35.70 |
548 |
1,062 |
-60 |
Total Volume and Open Interest |
275,677 |
349,471 |
+14,509 |
S & P Midcap 400(CME) |
Sep10 |
100824 |
715.50 |
716.40 |
715.50 |
716.40 |
-12.90 |
2 |
2,732 |
-2 |
Dec10 |
100824 |
714.40 |
714.40 |
714.40 |
714.40 |
-12.90 |
|
|
|
Mar11 |
100824 |
712.40 |
712.40 |
712.40 |
712.40 |
-12.90 |
|
|
|
Total Volume and Open Interest |
2 |
2,732 |
-2 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep10 |
100824 |
9005 |
9065 |
8795 |
8860 |
-185 |
5,747 |
30,248 |
-544 |
Dec10 |
100824 |
9000 |
9000 |
8810 |
8865 |
-185 |
9 |
77 |
+12 |
Total Volume and Open Interest |
5,756 |
30,325 |
-532 |
Nikkei 225(SGX) |
Sep10 |
100824 |
9090 |
9140 |
8960 |
8975 |
-135 |
92,490 |
202,007 |
+1,372 |
Dec10 |
100824 |
9055 |
9055 |
8915 |
8920 |
-140 |
60 |
3,592 |
+45 |
Mar11 |
100824 |
8915 |
8915 |
8915 |
8915 |
-140 |
0 |
41 |
+0 |
Total Volume and Open Interest |
92,650 |
207,173 |
+1,517 |
CAC 40(EURONEXT) |
Sep10 |
100824 |
3525.5 |
3526.0 |
3451.0 |
3486.5 |
-59.5 |
97,533 |
383,686 |
-23,532 |
Oct10 |
100824 |
3480.0 |
3490.0 |
3463.5 |
3487.0 |
-60.0 |
215 |
241 |
+160 |
Nov10 |
100824 |
3469.0 |
3469.0 |
3469.0 |
3469.0 |
-64.0 |
|
|
|
Total Volume and Open Interest |
97,748 |
385,652 |
|
Hang Seng Index(HKFE) |
Aug10 |
100824 |
20724 |
20912 |
20573 |
20576 |
-289 |
60,974 |
85,851 |
-781 |
Sep10 |
100824 |
20643 |
20824 |
20485 |
20490 |
-292 |
3,258 |
10,582 |
+1,418 |
Total Volume and Open Interest |
64,499 |
98,384 |
+656 |
DAX(EUREX) |
Sep10 |
100824 |
5991.5 |
5992.0 |
5870.5 |
5937.0 |
-69.5 |
107,625 |
154,552 |
-887 |
Dec10 |
100824 |
5991.0 |
5991.0 |
5884.5 |
5946.0 |
-69.5 |
238 |
14,121 |
-79 |
Mar11 |
100824 |
6002.0 |
6002.0 |
5930.0 |
5957.0 |
-70.0 |
153 |
2,627 |
+73 |
Total Volume and Open Interest |
108,016 |
171,300 |
-893 |
FT-SE 100(EURONEXT) |
Sep10 |
100824 |
5191.50 |
5197.50 |
5103.50 |
5157.00 |
-63.50 |
75,252 |
639,593 |
+2,309 |
Dec10 |
100824 |
5180.00 |
5180.00 |
5095.50 |
5134.50 |
-63.50 |
9 |
7,235 |
+2 |
Mar11 |
100824 |
5091.50 |
5091.50 |
5091.50 |
5091.50 |
-65.00 |
0 |
931 |
+0 |
Total Volume and Open Interest |
75,287 |
647,958 |
+2,330 |
SPI 200(SFE) |
Sep10 |
100824 |
4411.0 |
4438.0 |
4359.0 |
4369.0 |
-42.0 |
31,068 |
230,948 |
+4,091 |
Dec10 |
100824 |
4426.0 |
4426.0 |
4382.0 |
4388.0 |
-42.0 |
402 |
3,906 |
+272 |
Mar11 |
100824 |
4376.0 |
4376.0 |
4376.0 |
4376.0 |
-42.0 |
0 |
1,496 |
+0 |
Total Volume and Open Interest |
31,470 |
237,174 |
+4,363 |
GSCI(CME) |
Sep10 |
100824 |
494.20 |
497.00 |
493.50 |
494.00 |
-8.50 |
661 |
13,842 |
+316 |
Oct10 |
100824 |
497.50 |
500.25 |
497.00 |
497.25 |
-8.25 |
2 |
0 |
+0 |
Nov10 |
100824 |
501.25 |
501.25 |
501.00 |
501.25 |
-8.25 |
2 |
0 |
+0 |
Total Volume and Open Interest |
665 |
13,842 |
+316 |
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. |
|
|