|
MRCI's End of Day Prices |
Daily Futures Price Listing Wed September 01, 2010 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep10 |
100901 |
1008.75 |
1015.25 |
1003.75 |
1004.50 |
-3.50 |
4,596 |
3,233 |
-1,858 |
Nov10 |
100901 |
1009.25 |
1017.50 |
1004.00 |
1005.50 |
-4.50 |
73,228 |
304,142 |
-1,849 |
Jan11 |
100901 |
1019.00 |
1026.50 |
1013.75 |
1015.00 |
-4.25 |
9,494 |
90,535 |
+1,427 |
Mar11 |
100901 |
1025.75 |
1031.00 |
1019.75 |
1020.75 |
-3.50 |
3,990 |
28,415 |
+677 |
May11 |
100901 |
1030.75 |
1034.25 |
1023.50 |
1024.50 |
-2.50 |
2,331 |
33,837 |
+396 |
Jul11 |
100901 |
1035.75 |
1041.75 |
1032.00 |
1032.50 |
-2.25 |
2,201 |
26,821 |
+311 |
Aug11 |
100901 |
1030.00 |
1032.00 |
1024.00 |
1024.00 |
-2.50 |
30 |
193 |
+11 |
Sep11 |
100901 |
1015.50 |
1015.50 |
1012.00 |
1012.00 |
-1.75 |
13 |
206 |
+5 |
Nov11 |
100901 |
1002.75 |
1008.50 |
999.50 |
1001.25 |
-1.50 |
1,956 |
28,300 |
+301 |
Jan12 |
100901 |
1006.25 |
1007.00 |
1006.25 |
1006.25 |
-0.75 |
6 |
194 |
+5 |
Mar12 |
100901 |
1008.25 |
1009.00 |
1008.25 |
1008.25 |
-0.75 |
4 |
85 |
+0 |
May12 |
100901 |
1010.00 |
1010.00 |
1008.25 |
1008.25 |
-1.75 |
5 |
87 |
+3 |
Jul12 |
100901 |
1017.00 |
1017.00 |
1015.50 |
1017.00 |
+1.50 |
21 |
103 |
+11 |
Aug12 |
100901 |
1011.00 |
1011.00 |
1011.00 |
1011.00 |
unch |
0 |
2 |
+0 |
Total Volume and Open Interest |
97,917 |
517,626 |
-552 |
Soybean Meal(CBOT) |
Sep10 |
100901 |
305.30 |
306.00 |
301.90 |
301.90 |
-2.30 |
7,820 |
6,161 |
-2,504 |
Oct10 |
100901 |
294.30 |
296.30 |
292.30 |
292.60 |
-1.50 |
11,832 |
29,637 |
+440 |
Dec10 |
100901 |
295.70 |
297.20 |
293.30 |
293.60 |
-1.60 |
34,903 |
126,100 |
+5,998 |
Jan11 |
100901 |
296.30 |
296.90 |
293.50 |
293.50 |
-1.40 |
1,959 |
10,310 |
+671 |
Mar11 |
100901 |
296.50 |
297.20 |
294.10 |
294.20 |
-1.00 |
1,540 |
10,224 |
+106 |
May11 |
100901 |
295.40 |
296.80 |
294.00 |
294.30 |
-0.80 |
1,042 |
10,827 |
+166 |
Jul11 |
100901 |
297.30 |
298.50 |
295.70 |
296.10 |
-0.50 |
1,372 |
8,255 |
+34 |
Aug11 |
100901 |
296.60 |
296.60 |
294.60 |
294.70 |
+0.10 |
415 |
1,471 |
+132 |
Sep11 |
100901 |
293.30 |
293.50 |
290.60 |
291.50 |
+0.90 |
294 |
1,157 |
+129 |
Oct11 |
100901 |
285.80 |
286.00 |
283.00 |
284.50 |
+1.50 |
70 |
704 |
+26 |
Total Volume and Open Interest |
61,631 |
208,364 |
+5,339 |
Soybean Oil(CBOT) |
Sep10 |
100901 |
39.53 |
40.02 |
39.42 |
39.55 |
+0.07 |
18,099 |
7,189 |
-3,440 |
Oct10 |
100901 |
39.70 |
40.24 |
39.58 |
39.73 |
+0.07 |
19,687 |
33,526 |
-847 |
Dec10 |
100901 |
40.09 |
40.63 |
39.98 |
40.12 |
+0.07 |
47,519 |
165,169 |
-1,560 |
Jan11 |
100901 |
40.48 |
40.91 |
40.30 |
40.40 |
+0.06 |
2,256 |
19,551 |
+256 |
Mar11 |
100901 |
40.66 |
41.10 |
40.55 |
40.67 |
+0.06 |
2,075 |
11,930 |
-23 |
May11 |
100901 |
40.89 |
41.37 |
40.78 |
40.88 |
+0.04 |
612 |
8,944 |
+139 |
Jul11 |
100901 |
41.66 |
41.66 |
41.14 |
41.15 |
+0.05 |
696 |
8,386 |
+112 |
Aug11 |
100901 |
41.27 |
41.27 |
41.20 |
41.27 |
+0.07 |
0 |
409 |
+0 |
Sep11 |
100901 |
41.35 |
41.35 |
41.28 |
41.35 |
+0.07 |
0 |
367 |
+0 |
Oct11 |
100901 |
41.40 |
41.40 |
41.33 |
41.40 |
+0.07 |
0 |
265 |
+0 |
Total Volume and Open Interest |
91,659 |
260,040 |
-5,348 |
Canola(WCE) |
Nov10 |
100901 |
460.0 |
466.2 |
458.4 |
464.8 |
+2.8 |
7,681 |
115,748 |
-1,991 |
Jan11 |
100901 |
469.0 |
470.9 |
464.0 |
469.8 |
+3.2 |
1,131 |
18,546 |
+343 |
Mar11 |
100901 |
473.7 |
473.8 |
467.9 |
473.4 |
+3.8 |
173 |
5,373 |
+77 |
May11 |
100901 |
473.9 |
475.0 |
470.0 |
474.8 |
+4.2 |
3 |
2,118 |
+0 |
Jul11 |
100901 |
478.0 |
478.5 |
471.0 |
477.5 |
+3.9 |
169 |
2,728 |
+131 |
Total Volume and Open Interest |
9,159 |
146,890 |
-1,440 |
Corn(CBOT) |
Sep10 |
100901 |
424.75 |
433.00 |
422.00 |
432.25 |
+7.75 |
52,358 |
25,838 |
-10,006 |
Dec10 |
100901 |
438.75 |
447.25 |
437.75 |
446.75 |
+7.50 |
194,768 |
832,267 |
-5,428 |
Mar11 |
100901 |
451.50 |
460.00 |
451.00 |
459.75 |
+7.50 |
34,838 |
180,979 |
+4,754 |
May11 |
100901 |
457.75 |
466.25 |
457.75 |
466.25 |
+7.50 |
6,236 |
38,536 |
+1,098 |
Jul11 |
100901 |
463.50 |
472.00 |
462.50 |
471.75 |
+7.25 |
12,588 |
98,762 |
+783 |
Sep11 |
100901 |
453.75 |
460.75 |
453.75 |
460.75 |
+6.50 |
1,593 |
14,422 |
+457 |
Dec11 |
100901 |
444.75 |
450.25 |
443.25 |
450.25 |
+6.00 |
15,130 |
120,450 |
+914 |
Mar12 |
100901 |
455.00 |
460.75 |
455.00 |
460.75 |
+6.00 |
311 |
8,686 |
+33 |
May12 |
100901 |
460.00 |
466.50 |
460.00 |
466.50 |
+5.75 |
45 |
1,305 |
+12 |
Jul12 |
100901 |
468.00 |
471.00 |
465.75 |
471.00 |
+5.25 |
188 |
3,916 |
-8 |
Total Volume and Open Interest |
319,954 |
1,339,412 |
-6,760 |
Wheat(CBOT) |
Sep10 |
100901 |
654.25 |
678.25 |
653.00 |
675.50 |
+23.00 |
16,752 |
8,902 |
-6,726 |
Dec10 |
100901 |
688.50 |
712.00 |
685.75 |
708.75 |
+23.00 |
66,970 |
264,131 |
-4,414 |
Mar11 |
100901 |
712.00 |
734.75 |
711.75 |
733.00 |
+23.00 |
10,709 |
68,947 |
+689 |
May11 |
100901 |
714.75 |
731.75 |
713.75 |
731.00 |
+21.50 |
1,108 |
17,991 |
-227 |
Jul11 |
100901 |
698.25 |
717.00 |
698.25 |
715.75 |
+19.00 |
4,929 |
66,229 |
-2 |
Sep11 |
100901 |
705.00 |
720.75 |
705.00 |
720.75 |
+19.00 |
458 |
8,364 |
+159 |
Total Volume and Open Interest |
102,538 |
469,222 |
-9,974 |
Wheat(KCBT) |
Sep10 |
100901 |
693.00 |
712.25 |
693.00 |
712.25 |
+24.50 |
3,753 |
3,704 |
-1,163 |
Dec10 |
100901 |
706.50 |
728.00 |
705.75 |
726.75 |
+24.25 |
15,198 |
107,143 |
-665 |
Mar11 |
100901 |
718.50 |
739.75 |
718.50 |
738.25 |
+24.75 |
4,664 |
47,790 |
+1,000 |
May11 |
100901 |
715.25 |
731.75 |
714.50 |
731.75 |
+24.25 |
325 |
7,811 |
+98 |
Jul11 |
100901 |
691.75 |
719.00 |
691.75 |
718.75 |
+27.25 |
296 |
27,743 |
+94 |
Sep11 |
100901 |
702.00 |
721.50 |
702.00 |
721.50 |
+32.00 |
19 |
2,682 |
+1 |
Total Volume and Open Interest |
24,269 |
201,159 |
-637 |
Wheat(MGE) |
Sep10 |
100901 |
717.50 |
717.50 |
700.00 |
710.75 |
+14.75 |
1,135 |
399 |
-1,406 |
Dec10 |
100901 |
703.00 |
729.00 |
703.00 |
726.00 |
+22.50 |
5,720 |
28,486 |
+135 |
Mar11 |
100901 |
714.50 |
735.75 |
714.50 |
733.25 |
+20.75 |
1,177 |
14,344 |
+14 |
May11 |
100901 |
714.75 |
734.75 |
714.00 |
732.75 |
+23.25 |
129 |
2,407 |
-17 |
Jul11 |
100901 |
710.75 |
731.50 |
710.50 |
729.75 |
+24.75 |
167 |
6,481 |
+28 |
Total Volume and Open Interest |
8,468 |
58,698 |
-1,218 |
Oats(CBOT) |
Sep10 |
100901 |
273.75 |
276.00 |
267.75 |
267.75 |
+2.00 |
296 |
186 |
-654 |
Dec10 |
100901 |
278.25 |
283.50 |
278.25 |
279.75 |
+3.00 |
984 |
9,625 |
+97 |
Mar11 |
100901 |
293.00 |
293.75 |
287.75 |
290.75 |
+3.00 |
80 |
450 |
+14 |
May11 |
100901 |
296.75 |
296.75 |
293.75 |
296.75 |
+3.00 |
0 |
15 |
+0 |
Total Volume and Open Interest |
1,360 |
10,301 |
-543 |
Rough Rice(CBOT) |
Sep10 |
100901 |
11.12 |
11.19 |
11.06 |
11.09 |
+0.01 |
1,261 |
1,749 |
-741 |
Nov10 |
100901 |
11.33 |
11.51 |
11.25 |
11.34 |
-0.01 |
1,425 |
12,577 |
+94 |
Jan11 |
100901 |
11.65 |
11.72 |
11.53 |
11.60 |
+0.00 |
48 |
1,489 |
+0 |
Mar11 |
100901 |
11.87 |
11.90 |
11.84 |
11.88 |
+0.01 |
3 |
960 |
+0 |
Total Volume and Open Interest |
2,737 |
18,380 |
-647 |
Live Cattle(CME) |
Oct10 |
100901 |
97.250 |
97.930 |
96.950 |
97.750 |
+0.465 |
21,393 |
153,638 |
-3,245 |
Dec10 |
100901 |
99.930 |
100.635 |
99.680 |
100.600 |
+0.550 |
9,925 |
89,338 |
+2,872 |
Feb11 |
100901 |
100.330 |
101.100 |
100.200 |
101.080 |
+0.480 |
2,902 |
49,174 |
+710 |
Apr11 |
100901 |
101.800 |
102.450 |
101.750 |
102.430 |
+0.330 |
2,132 |
34,671 |
+210 |
Jun11 |
100901 |
98.300 |
98.700 |
98.230 |
98.550 |
+0.050 |
749 |
15,141 |
+43 |
Aug11 |
100901 |
97.800 |
98.650 |
97.700 |
98.650 |
+0.100 |
173 |
4,885 |
+69 |
Total Volume and Open Interest |
37,394 |
349,413 |
+343 |
Feeder Cattle(CME) |
Sep10 |
100901 |
114.250 |
114.650 |
113.650 |
113.885 |
-0.215 |
1,272 |
5,513 |
-563 |
Oct10 |
100901 |
115.100 |
115.600 |
114.580 |
114.850 |
-0.250 |
3,092 |
17,189 |
-480 |
Nov10 |
100901 |
115.650 |
116.200 |
115.050 |
115.285 |
-0.415 |
1,571 |
7,387 |
+310 |
Jan11 |
100901 |
114.600 |
115.150 |
114.230 |
114.800 |
-0.050 |
238 |
4,107 |
+90 |
Mar11 |
100901 |
114.100 |
114.430 |
113.850 |
114.250 |
-0.200 |
91 |
1,958 |
+28 |
Apr11 |
100901 |
114.100 |
114.600 |
114.100 |
114.180 |
-0.270 |
20 |
362 |
+10 |
May11 |
100901 |
114.250 |
114.550 |
114.100 |
114.450 |
-0.300 |
11 |
811 |
+5 |
Total Volume and Open Interest |
6,301 |
37,347 |
-595 |
Lean Hogs(CME) |
Oct10 |
100901 |
74.950 |
75.225 |
74.100 |
74.950 |
-0.200 |
24,139 |
87,363 |
-3,018 |
Dec10 |
100901 |
72.750 |
73.200 |
72.100 |
72.885 |
-0.400 |
10,526 |
59,723 |
+942 |
Feb11 |
100901 |
75.785 |
76.050 |
74.930 |
75.930 |
+0.130 |
3,217 |
28,866 |
+522 |
Apr11 |
100901 |
76.900 |
77.050 |
76.050 |
76.930 |
unch |
2,301 |
22,871 |
+491 |
May11 |
100901 |
80.180 |
80.250 |
79.900 |
80.100 |
-0.300 |
14 |
895 |
+10 |
Jun11 |
100901 |
82.250 |
82.850 |
81.950 |
82.700 |
-0.050 |
285 |
14,131 |
+101 |
Jul11 |
100901 |
80.500 |
81.250 |
80.450 |
81.135 |
-0.465 |
61 |
2,867 |
+28 |
Aug11 |
100901 |
79.250 |
79.300 |
79.250 |
79.300 |
-0.450 |
17 |
1,729 |
+14 |
Total Volume and Open Interest |
40,565 |
218,852 |
-905 |
Class III Milk(CME) |
Sep10 |
100901 |
16.09 |
16.20 |
16.04 |
16.19 |
+0.12 |
244 |
4,835 |
+102 |
Oct10 |
100901 |
15.78 |
15.90 |
15.75 |
15.88 |
+0.13 |
340 |
4,842 |
+14 |
Nov10 |
100901 |
15.10 |
15.29 |
15.07 |
15.23 |
+0.16 |
203 |
3,960 |
+12 |
Dec10 |
100901 |
14.72 |
14.77 |
14.65 |
14.75 |
+0.10 |
112 |
4,070 |
-2 |
Jan11 |
100901 |
14.20 |
14.23 |
14.17 |
14.23 |
+0.06 |
65 |
1,367 |
+29 |
Total Volume and Open Interest |
1,195 |
28,337 |
+320 |
Cocoa(ICE) |
Sep10 |
100901 |
2680 |
2707 |
2680 |
2707 |
+9 |
9 |
54 |
-9 |
Dec10 |
100901 |
2738 |
2766 |
2707 |
2752 |
+16 |
16,317 |
65,592 |
-501 |
Mar11 |
100901 |
2790 |
2796 |
2738 |
2778 |
+8 |
3,859 |
26,105 |
+847 |
May11 |
100901 |
2813 |
2813 |
2761 |
2794 |
+5 |
1,144 |
11,190 |
+528 |
Jul11 |
100901 |
2818 |
2818 |
2783 |
2808 |
+4 |
845 |
4,734 |
+130 |
Sep11 |
100901 |
2833 |
2833 |
2797 |
2822 |
+4 |
359 |
2,578 |
+248 |
Dec11 |
100901 |
2844 |
2844 |
2830 |
2830 |
+1 |
177 |
4,244 |
+30 |
Total Volume and Open Interest |
22,817 |
120,254 |
+2,073 |
Coffee "C"(ICE) |
Sep10 |
100901 |
181.40 |
181.60 |
180.00 |
180.50 |
+3.70 |
39 |
361 |
-118 |
Dec10 |
100901 |
179.65 |
184.20 |
179.30 |
182.35 |
+3.90 |
7,024 |
94,100 |
-194 |
Mar11 |
100901 |
180.00 |
184.00 |
179.70 |
182.40 |
+3.90 |
815 |
31,788 |
+224 |
May11 |
100901 |
178.70 |
182.00 |
178.70 |
180.85 |
+3.60 |
206 |
8,188 |
+78 |
Jul11 |
100901 |
177.75 |
181.00 |
177.75 |
179.85 |
+3.45 |
37 |
3,613 |
+14 |
Sep11 |
100901 |
176.90 |
179.75 |
176.90 |
178.95 |
+3.30 |
11 |
1,919 |
+48 |
Total Volume and Open Interest |
8,144 |
140,836 |
+59 |
Orange Juice(ICE) |
Sep10 |
100901 |
137.00 |
143.00 |
137.00 |
142.00 |
+4.40 |
930 |
1,014 |
-872 |
Nov10 |
100901 |
139.70 |
142.00 |
138.75 |
141.60 |
+1.20 |
1,301 |
16,053 |
+660 |
Jan11 |
100901 |
141.05 |
143.35 |
141.05 |
143.15 |
+1.25 |
211 |
4,507 |
+91 |
Mar11 |
100901 |
144.25 |
144.75 |
144.25 |
144.75 |
+1.20 |
25 |
660 |
+20 |
May11 |
100901 |
146.35 |
146.35 |
146.35 |
146.35 |
+1.05 |
1 |
238 |
+1 |
Jul11 |
100901 |
147.20 |
147.20 |
147.20 |
147.20 |
+0.90 |
1 |
1,200 |
+1 |
Total Volume and Open Interest |
2,469 |
23,679 |
-99 |
Sugar #11(ICE) |
Oct10 |
100901 |
19.83 |
20.54 |
19.77 |
20.49 |
+0.74 |
43,370 |
238,378 |
-3,022 |
Mar11 |
100901 |
19.36 |
19.98 |
19.32 |
19.96 |
+0.64 |
35,005 |
184,662 |
+4,770 |
May11 |
100901 |
18.24 |
18.90 |
18.24 |
18.89 |
+0.63 |
12,273 |
52,890 |
+1,798 |
Jul11 |
100901 |
17.32 |
17.87 |
17.31 |
17.83 |
+0.55 |
9,644 |
84,308 |
+2,086 |
Oct11 |
100901 |
17.05 |
17.42 |
17.02 |
17.34 |
+0.49 |
3,559 |
32,543 |
+743 |
Total Volume and Open Interest |
108,136 |
660,368 |
+7,414 |
London Cocoa(LCE) |
Sep10 |
100901 |
1946 |
1960 |
1901 |
1926 |
-25 |
6,173 |
52,431 |
-2,438 |
Dec10 |
100901 |
1950 |
1973 |
1916 |
1945 |
-9 |
11,597 |
46,762 |
+3,146 |
Mar11 |
100901 |
1964 |
1982 |
1931 |
1960 |
-8 |
4,040 |
44,385 |
+629 |
May11 |
100901 |
1974 |
1992 |
1947 |
1974 |
-4 |
3,602 |
17,018 |
+1,017 |
Jul11 |
100901 |
1984 |
1997 |
1956 |
1983 |
-3 |
857 |
6,386 |
+373 |
Sep11 |
100901 |
2003 |
2006 |
1964 |
1990 |
-2 |
142 |
4,179 |
+25 |
Dec11 |
100901 |
2013 |
2015 |
1980 |
1991 |
-5 |
205 |
8,452 |
+104 |
Total Volume and Open Interest |
26,616 |
184,083 |
+2,856 |
London Sugar(LCE) |
Oct10 |
100901 |
577.00 |
585.50 |
570.90 |
580.90 |
+2.20 |
3,984 |
26,151 |
-2,121 |
Dec10 |
100901 |
527.90 |
535.70 |
525.90 |
533.50 |
+4.20 |
1,395 |
18,460 |
+452 |
Mar11 |
100901 |
522.00 |
528.70 |
519.60 |
526.40 |
+1.30 |
1,276 |
12,032 |
+273 |
May11 |
100901 |
505.60 |
511.00 |
504.30 |
509.80 |
+0.50 |
368 |
4,706 |
-16 |
Aug11 |
100901 |
490.50 |
495.70 |
487.50 |
493.60 |
+2.90 |
135 |
3,692 |
+52 |
Total Volume and Open Interest |
7,202 |
65,950 |
-1,358 |
Cotton(ICE) |
Oct10 |
100901 |
89.08 |
90.74 |
89.00 |
90.13 |
+1.05 |
51 |
980 |
+7 |
Dec10 |
100901 |
86.20 |
87.90 |
86.01 |
87.41 |
+1.21 |
9,614 |
145,956 |
+912 |
Mar11 |
100901 |
84.74 |
86.00 |
84.37 |
85.54 |
+0.80 |
1,629 |
52,213 |
+154 |
May11 |
100901 |
85.00 |
85.75 |
85.00 |
85.38 |
+0.35 |
345 |
4,419 |
+68 |
Jul11 |
100901 |
85.60 |
86.15 |
85.35 |
85.52 |
-0.08 |
421 |
11,542 |
+503 |
Oct11 |
100901 |
80.52 |
80.52 |
80.52 |
80.52 |
+0.12 |
1 |
11 |
+1 |
Total Volume and Open Interest |
12,648 |
219,593 |
+2,067 |
Lumber(CME) |
Sep10 |
100901 |
203.1 |
206.5 |
202.7 |
204.9 |
+0.4 |
663 |
1,744 |
-209 |
Nov10 |
100901 |
205.0 |
208.7 |
204.9 |
207.0 |
+0.3 |
839 |
5,891 |
+93 |
Jan11 |
100901 |
224.6 |
227.1 |
224.4 |
226.1 |
+0.6 |
111 |
967 |
+34 |
Mar11 |
100901 |
240.0 |
242.4 |
240.0 |
242.4 |
unch |
4 |
45 |
+1 |
Total Volume and Open Interest |
1,617 |
8,650 |
-81 |
Crude Oil(NYM) |
Oct10 |
100901 |
71.70 |
74.48 |
71.67 |
73.91 |
+1.99 |
469,412 |
316,484 |
+5,881 |
Nov10 |
100901 |
73.32 |
75.85 |
73.31 |
75.36 |
+1.82 |
180,764 |
162,426 |
+10,828 |
Dec10 |
100901 |
74.82 |
77.27 |
74.82 |
76.86 |
+1.76 |
131,794 |
203,457 |
+7,776 |
Jan11 |
100901 |
76.11 |
78.22 |
76.11 |
77.90 |
+1.71 |
38,592 |
56,592 |
+2,841 |
Feb11 |
100901 |
77.29 |
79.00 |
77.15 |
78.71 |
+1.66 |
17,613 |
34,507 |
+3,727 |
Mar11 |
100901 |
77.98 |
79.59 |
77.98 |
79.37 |
+1.69 |
13,923 |
39,891 |
+3,294 |
Apr11 |
100901 |
78.69 |
79.99 |
78.19 |
79.86 |
+1.72 |
5,555 |
17,171 |
+739 |
May11 |
100901 |
79.15 |
80.35 |
79.15 |
80.32 |
+1.75 |
3,550 |
12,728 |
+159 |
Jun11 |
100901 |
79.10 |
80.87 |
79.10 |
80.75 |
+1.76 |
11,613 |
54,216 |
+849 |
Jul11 |
100901 |
81.15 |
81.21 |
80.65 |
81.15 |
+1.76 |
2,205 |
25,951 |
+194 |
Aug11 |
100901 |
81.49 |
81.49 |
81.48 |
81.48 |
+1.75 |
1,048 |
8,812 |
+158 |
Sep11 |
100901 |
81.66 |
81.80 |
81.66 |
81.80 |
+1.75 |
1,408 |
11,299 |
+144 |
Oct11 |
100901 |
82.11 |
82.11 |
82.11 |
82.11 |
+1.75 |
1,463 |
7,604 |
+475 |
Nov11 |
100901 |
82.43 |
82.43 |
82.43 |
82.43 |
+1.74 |
783 |
11,948 |
-131 |
Dec11 |
100901 |
80.90 |
82.99 |
80.90 |
82.77 |
+1.73 |
26,382 |
121,195 |
+4,080 |
Jan12 |
100901 |
82.98 |
82.98 |
82.98 |
82.98 |
+1.72 |
130 |
10,445 |
+9 |
Total Volume and Open Interest |
915,387 |
1,308,042 |
+43,663 |
e-miNY Crude Oil(NYM) |
Sep10 |
100819 |
75.200 |
76.100 |
73.950 |
74.425 |
-1.000 |
13,704 |
5,369 |
-163 |
Oct10 |
100901 |
71.725 |
74.475 |
71.700 |
73.900 |
+1.975 |
19,506 |
6,351 |
-189 |
Nov10 |
100901 |
73.350 |
75.800 |
73.300 |
75.350 |
+1.800 |
794 |
1,094 |
+291 |
Dec10 |
100901 |
75.250 |
77.025 |
75.250 |
76.850 |
+1.750 |
264 |
698 |
+141 |
Jan11 |
100901 |
77.900 |
77.900 |
77.900 |
77.900 |
+1.700 |
139 |
149 |
+135 |
Feb11 |
100901 |
78.700 |
78.700 |
78.700 |
78.700 |
+1.650 |
2 |
5 |
+0 |
Mar11 |
100901 |
79.375 |
79.375 |
79.375 |
79.375 |
+1.700 |
0 |
6 |
+0 |
Apr11 |
100901 |
78.550 |
80.000 |
78.550 |
79.850 |
+1.700 |
0 |
3 |
+0 |
May11 |
100901 |
80.325 |
80.325 |
80.325 |
80.325 |
+1.750 |
|
|
|
Jun11 |
100901 |
80.975 |
80.975 |
80.750 |
80.750 |
+1.750 |
1 |
1 |
+1 |
Total Volume and Open Interest |
20,706 |
8,422 |
+379 |
Heating Oil(NYM) |
Oct10 |
100901 |
199.09 |
205.80 |
198.95 |
204.11 |
+4.94 |
72,666 |
87,490 |
-3,223 |
Nov10 |
100901 |
201.54 |
207.85 |
201.54 |
206.32 |
+4.78 |
22,701 |
45,937 |
+1,653 |
Dec10 |
100901 |
204.20 |
210.25 |
204.11 |
208.71 |
+4.62 |
17,634 |
54,614 |
+2,164 |
Jan11 |
100901 |
207.00 |
212.60 |
206.90 |
211.39 |
+4.59 |
6,530 |
33,613 |
+1,123 |
Feb11 |
100901 |
208.80 |
214.34 |
208.80 |
213.13 |
+4.59 |
2,589 |
14,220 |
-550 |
Mar11 |
100901 |
209.75 |
215.39 |
209.75 |
213.95 |
+4.60 |
1,863 |
12,609 |
-431 |
Apr11 |
100901 |
209.90 |
214.89 |
209.90 |
214.04 |
+4.54 |
557 |
6,699 |
-15 |
May11 |
100901 |
210.20 |
215.55 |
210.20 |
214.35 |
+4.53 |
476 |
7,239 |
+57 |
Jun11 |
100901 |
210.57 |
215.75 |
210.57 |
214.89 |
+4.52 |
2,751 |
24,557 |
+428 |
Jul11 |
100901 |
216.49 |
216.49 |
216.49 |
216.49 |
+4.52 |
75 |
2,484 |
+0 |
Aug11 |
100901 |
218.24 |
218.24 |
218.24 |
218.24 |
+4.52 |
43 |
2,301 |
-21 |
Sep11 |
100901 |
220.42 |
220.42 |
220.42 |
220.42 |
+4.55 |
35 |
1,349 |
+21 |
Total Volume and Open Interest |
129,121 |
314,103 |
-5,981 |
Gasoline(NYMEX) |
Oct10 |
100901 |
185.75 |
190.77 |
184.50 |
188.91 |
+3.17 |
52,596 |
92,877 |
+2,123 |
Nov10 |
100901 |
185.91 |
191.07 |
185.80 |
189.50 |
+3.47 |
17,729 |
49,761 |
+1,598 |
Dec10 |
100901 |
187.07 |
192.31 |
187.02 |
190.88 |
+3.61 |
11,889 |
30,299 |
+831 |
Jan11 |
100901 |
190.10 |
194.41 |
190.10 |
193.20 |
+3.66 |
3,279 |
17,073 |
+553 |
Feb11 |
100901 |
192.63 |
196.51 |
192.63 |
195.70 |
+3.78 |
1,051 |
5,575 |
-148 |
Mar11 |
100901 |
197.14 |
198.75 |
197.05 |
198.13 |
+3.79 |
2,116 |
5,090 |
-7 |
Apr11 |
100901 |
209.61 |
211.10 |
209.36 |
210.47 |
+3.93 |
1,639 |
9,309 |
+433 |
May11 |
100901 |
211.92 |
211.92 |
211.71 |
211.71 |
+3.93 |
344 |
3,628 |
+94 |
Jun11 |
100901 |
208.50 |
212.83 |
208.50 |
212.83 |
+3.95 |
553 |
7,674 |
+84 |
Jul11 |
100901 |
213.24 |
213.24 |
213.24 |
213.24 |
+3.95 |
265 |
2,183 |
+179 |
Total Volume and Open Interest |
92,609 |
233,612 |
-2,410 |
e-miNY RBOB Gasoline(NYM) |
Oct10 |
100901 |
188.90 |
188.91 |
188.90 |
188.90 |
+3.20 |
0 |
2 |
+0 |
Nov10 |
100901 |
189.50 |
189.50 |
189.50 |
189.50 |
+3.50 |
0 |
1 |
+0 |
Dec10 |
100901 |
190.90 |
190.90 |
190.88 |
190.90 |
+3.60 |
0 |
1 |
+0 |
Jan11 |
100901 |
193.20 |
193.20 |
193.20 |
193.20 |
+3.70 |
0 |
1 |
+0 |
Total Volume and Open Interest |
0 |
10 |
+0 |
Natural Gas(NYM) |
Oct10 |
100901 |
3.790 |
3.878 |
3.708 |
3.762 |
-0.054 |
94,533 |
196,517 |
-1,740 |
Nov10 |
100901 |
4.100 |
4.174 |
4.040 |
4.059 |
-0.089 |
34,711 |
147,790 |
+1,254 |
Dec10 |
100901 |
4.456 |
4.504 |
4.386 |
4.415 |
-0.077 |
20,539 |
60,196 |
+857 |
Jan11 |
100901 |
4.601 |
4.669 |
4.559 |
4.584 |
-0.070 |
21,298 |
84,853 |
-1 |
Feb11 |
100901 |
4.606 |
4.662 |
4.558 |
4.581 |
-0.066 |
5,864 |
21,430 |
+148 |
Mar11 |
100901 |
4.536 |
4.592 |
4.488 |
4.516 |
-0.064 |
8,203 |
55,133 |
-968 |
Apr11 |
100901 |
4.470 |
4.515 |
4.407 |
4.439 |
-0.061 |
6,661 |
52,302 |
+97 |
May11 |
100901 |
4.506 |
4.535 |
4.442 |
4.465 |
-0.060 |
2,391 |
21,485 |
-3 |
Jun11 |
100901 |
4.550 |
4.587 |
4.503 |
4.520 |
-0.059 |
2,015 |
8,600 |
+172 |
Jul11 |
100901 |
4.600 |
4.658 |
4.568 |
4.591 |
-0.060 |
1,350 |
7,757 |
+330 |
Aug11 |
100901 |
4.655 |
4.706 |
4.620 |
4.641 |
-0.062 |
975 |
7,990 |
-224 |
Sep11 |
100901 |
4.669 |
4.727 |
4.640 |
4.663 |
-0.061 |
886 |
8,128 |
+300 |
Oct11 |
100901 |
4.761 |
4.807 |
4.719 |
4.745 |
-0.059 |
4,203 |
20,594 |
-117 |
Nov11 |
100901 |
5.015 |
5.038 |
4.971 |
4.998 |
-0.056 |
745 |
7,127 |
+50 |
Dec11 |
100901 |
5.311 |
5.353 |
5.280 |
5.303 |
-0.051 |
335 |
16,046 |
+5 |
Jan12 |
100901 |
5.490 |
5.527 |
5.460 |
5.480 |
-0.049 |
558 |
13,937 |
+66 |
Total Volume and Open Interest |
206,089 |
816,477 |
+463 |
Brent Crude Oil(ICE) |
Oct10 |
100901 |
74.46 |
76.76 |
74.42 |
76.35 |
+1.71 |
188,333 |
208,390 |
-4,888 |
Nov10 |
100901 |
74.76 |
77.14 |
74.75 |
76.72 |
+1.74 |
90,252 |
169,853 |
-1,231 |
Dec10 |
100901 |
75.37 |
77.71 |
75.37 |
77.32 |
+1.74 |
79,168 |
134,168 |
+5,610 |
Jan11 |
100901 |
76.15 |
78.23 |
76.15 |
77.94 |
+1.74 |
23,197 |
44,330 |
+992 |
Feb11 |
100901 |
76.76 |
78.80 |
76.76 |
78.52 |
+1.73 |
8,166 |
26,056 |
+341 |
Mar11 |
100901 |
77.38 |
79.39 |
77.35 |
79.12 |
+1.72 |
10,201 |
19,160 |
-944 |
Apr11 |
100901 |
77.96 |
79.85 |
77.94 |
79.71 |
+1.72 |
4,534 |
13,743 |
+375 |
May11 |
100901 |
78.49 |
80.38 |
78.47 |
80.25 |
+1.72 |
2,802 |
16,459 |
-79 |
Jun11 |
100901 |
78.99 |
80.95 |
78.97 |
80.76 |
+1.72 |
6,871 |
29,111 |
+895 |
Jul11 |
100901 |
81.24 |
81.24 |
81.24 |
81.24 |
+1.72 |
1,787 |
8,237 |
-418 |
Aug11 |
100901 |
81.67 |
81.67 |
81.67 |
81.67 |
+1.71 |
1,628 |
4,918 |
-349 |
Sep11 |
100901 |
82.05 |
82.05 |
82.05 |
82.05 |
+1.71 |
1,074 |
6,125 |
+272 |
Oct11 |
100901 |
82.40 |
82.40 |
82.40 |
82.40 |
+1.71 |
1,088 |
4,673 |
+320 |
Nov11 |
100901 |
82.73 |
82.73 |
82.73 |
82.73 |
+1.71 |
974 |
8,501 |
+321 |
Total Volume and Open Interest |
430,410 |
817,066 |
+3,334 |
Gas Oil(ICE) |
Sep10 |
100901 |
631.00 |
650.00 |
630.75 |
645.50 |
+4.25 |
16,815 |
92,827 |
+0 |
Oct10 |
100901 |
634.25 |
653.25 |
634.00 |
648.75 |
+4.00 |
31,486 |
120,805 |
+0 |
Nov10 |
100901 |
637.50 |
656.25 |
637.00 |
652.00 |
+4.25 |
8,667 |
61,921 |
+0 |
Dec10 |
100901 |
640.75 |
659.25 |
640.75 |
655.00 |
+4.00 |
8,787 |
92,424 |
+0 |
Jan11 |
100901 |
650.50 |
663.50 |
646.00 |
659.75 |
+4.25 |
5,197 |
45,111 |
+381 |
Feb11 |
100901 |
651.50 |
667.00 |
651.50 |
663.75 |
+4.50 |
1,992 |
27,679 |
-632 |
Mar11 |
100901 |
659.50 |
667.25 |
659.25 |
667.25 |
+4.50 |
496 |
18,125 |
+417 |
Apr11 |
100901 |
663.00 |
673.75 |
663.00 |
670.50 |
+4.50 |
1,339 |
17,643 |
+585 |
May11 |
100901 |
666.50 |
673.75 |
666.25 |
673.75 |
+4.25 |
92 |
16,585 |
+13 |
Jun11 |
100901 |
665.50 |
680.50 |
665.50 |
677.25 |
+4.25 |
3,563 |
46,452 |
+51 |
Total Volume and Open Interest |
156,373 |
650,073 |
-3,821 |
Ethanol(CBOT) |
Sep10 |
100901 |
1.945 |
1.945 |
1.941 |
1.944 |
+0.006 |
102 |
230 |
-54 |
Oct10 |
100901 |
1.836 |
1.843 |
1.833 |
1.839 |
+0.013 |
87 |
924 |
+17 |
Nov10 |
100901 |
1.785 |
1.798 |
1.785 |
1.792 |
+0.017 |
12 |
1,021 |
+5 |
Dec10 |
100901 |
1.780 |
1.784 |
1.780 |
1.783 |
+0.023 |
57 |
1,872 |
-8 |
Jan11 |
100901 |
1.783 |
1.785 |
1.783 |
1.784 |
+0.022 |
8 |
1,375 |
-7 |
Feb11 |
100901 |
1.799 |
1.800 |
1.799 |
1.799 |
+0.016 |
12 |
885 |
+2 |
Mar11 |
100901 |
1.805 |
1.805 |
1.805 |
1.805 |
+0.015 |
22 |
690 |
-1 |
Apr11 |
100901 |
1.785 |
1.815 |
1.785 |
1.815 |
+0.016 |
7 |
647 |
+5 |
Total Volume and Open Interest |
567 |
10,118 |
-183 |
WTI Crude Oil(ICE) |
Oct10 |
100901 |
71.81 |
74.50 |
71.77 |
73.91 |
+1.99 |
132,656 |
88,988 |
+1,936 |
Nov10 |
100901 |
73.51 |
75.86 |
73.51 |
75.36 |
+1.82 |
57,095 |
64,694 |
+4,103 |
Dec10 |
100901 |
75.12 |
77.28 |
75.12 |
76.86 |
+1.76 |
44,602 |
102,160 |
+1,797 |
Jan11 |
100901 |
76.84 |
78.16 |
76.84 |
77.90 |
+1.71 |
10,519 |
18,445 |
+1,579 |
Feb11 |
100901 |
77.99 |
78.93 |
77.99 |
78.71 |
+1.66 |
3,891 |
12,399 |
+151 |
Mar11 |
100901 |
78.62 |
79.54 |
78.62 |
79.37 |
+1.69 |
4,879 |
10,692 |
+845 |
Apr11 |
100901 |
79.09 |
79.87 |
79.09 |
79.86 |
+1.72 |
1,244 |
7,276 |
-200 |
May11 |
100901 |
79.52 |
80.32 |
79.52 |
80.32 |
+1.75 |
822 |
3,958 |
+121 |
Jun11 |
100901 |
80.46 |
80.93 |
80.46 |
80.75 |
+1.76 |
3,337 |
24,151 |
+998 |
Jul11 |
100901 |
81.15 |
81.15 |
81.15 |
81.15 |
+1.76 |
256 |
10,160 |
+80 |
Aug11 |
100901 |
81.48 |
81.48 |
81.48 |
81.48 |
+1.75 |
87 |
3,685 |
+39 |
Sep11 |
100901 |
81.80 |
81.80 |
81.80 |
81.80 |
+1.75 |
131 |
4,148 |
+364 |
Oct11 |
100901 |
82.11 |
82.11 |
82.11 |
82.11 |
+1.75 |
118 |
3,154 |
+5 |
Nov11 |
100901 |
82.43 |
82.43 |
82.43 |
82.43 |
+1.74 |
109 |
5,785 |
+11 |
Dec11 |
100901 |
81.80 |
82.96 |
81.80 |
82.77 |
+1.73 |
5,266 |
46,769 |
-55 |
Jan12 |
100901 |
82.98 |
82.98 |
82.98 |
82.98 |
+1.72 |
32 |
4,624 |
+8 |
Total Volume and Open Interest |
266,587 |
473,838 |
+12,193 |
US Dollar Index(ICE) |
Sep10 |
100901 |
83.180 |
83.265 |
82.225 |
82.550 |
-0.705 |
21,309 |
23,427 |
-451 |
Dec10 |
100901 |
83.485 |
83.530 |
82.570 |
82.880 |
-0.715 |
98 |
921 |
-23 |
Mar11 |
100901 |
83.240 |
83.240 |
83.240 |
83.240 |
-0.715 |
|
|
|
Total Volume and Open Interest |
21,407 |
24,350 |
-474 |
Australian Dollar(CME) |
Sep10 |
100901 |
89.10 |
91.04 |
89.00 |
90.72 |
+2.04 |
105,813 |
98,993 |
-1,032 |
Dec10 |
100901 |
88.20 |
90.01 |
88.08 |
89.74 |
+2.01 |
451 |
3,282 |
+51 |
Mar11 |
100901 |
88.78 |
88.78 |
86.81 |
88.78 |
+1.97 |
0 |
8 |
+0 |
Total Volume and Open Interest |
106,264 |
102,439 |
-981 |
British Pound(CME) |
Sep10 |
100901 |
153.46 |
154.91 |
153.34 |
154.43 |
+1.12 |
121,858 |
141,012 |
+3,389 |
Dec10 |
100901 |
153.40 |
154.80 |
153.22 |
154.34 |
+1.12 |
398 |
3,038 |
+64 |
Mar11 |
100901 |
153.07 |
154.26 |
153.07 |
154.26 |
+1.12 |
2 |
145 |
-1 |
Total Volume and Open Interest |
122,258 |
144,196 |
+3,452 |
Canadian Dollar(CME) |
Sep10 |
100901 |
93.88 |
95.36 |
93.85 |
95.01 |
+1.33 |
108,254 |
91,583 |
+369 |
Dec10 |
100901 |
93.74 |
95.17 |
93.71 |
94.85 |
+1.32 |
7,015 |
14,743 |
+2,913 |
Mar11 |
100901 |
93.56 |
94.86 |
93.38 |
94.70 |
+1.32 |
167 |
1,215 |
+55 |
Jun11 |
100901 |
93.86 |
94.52 |
93.20 |
94.52 |
+1.32 |
0 |
415 |
+0 |
Total Volume and Open Interest |
115,437 |
108,003 |
+3,338 |
Japanese Yen(CME) |
Sep10 |
100901 |
118.83 |
119.55 |
118.11 |
118.39 |
-0.57 |
146,602 |
134,978 |
+1,844 |
Dec10 |
100901 |
118.93 |
119.66 |
118.24 |
118.51 |
-0.58 |
2,544 |
3,958 |
+247 |
Mar11 |
100901 |
118.66 |
119.24 |
118.66 |
118.66 |
-0.58 |
1 |
74 |
+0 |
Total Volume and Open Interest |
149,147 |
139,079 |
+2,091 |
Swiss Franc(CME) |
Sep10 |
100901 |
98.57 |
99.37 |
98.21 |
98.41 |
unch |
41,815 |
59,336 |
+1,389 |
Dec10 |
100901 |
98.51 |
99.45 |
98.32 |
98.50 |
unch |
910 |
1,307 |
+367 |
Mar11 |
100901 |
98.61 |
98.61 |
98.60 |
98.61 |
+0.01 |
0 |
11 |
+0 |
Total Volume and Open Interest |
42,725 |
60,655 |
+1,756 |
EuroFX(CME) |
Sep10 |
100901 |
126.88 |
128.56 |
126.62 |
127.96 |
+1.34 |
294,866 |
229,307 |
-757 |
Dec10 |
100901 |
126.84 |
128.54 |
126.66 |
127.94 |
+1.34 |
3,947 |
11,505 |
+1,165 |
Mar11 |
100901 |
127.92 |
127.92 |
126.58 |
127.92 |
+1.34 |
16 |
314 |
+1 |
Total Volume and Open Interest |
298,829 |
241,133 |
+409 |
Mexican Peso(CME) |
Sep10 |
100901 |
755.2 |
766.8 |
755.2 |
762.5 |
+9.0 |
32,786 |
87,609 |
+2,275 |
Oct10 |
100901 |
761.0 |
761.0 |
751.8 |
761.0 |
+9.2 |
|
|
|
Total Volume and Open Interest |
35,318 |
91,104 |
+3,987 |
Brazilian Real(CME) |
Oct10 |
100901 |
569.30 |
569.30 |
565.45 |
569.30 |
+3.85 |
0 |
20 |
+0 |
Nov10 |
100901 |
570.90 |
570.90 |
565.60 |
565.60 |
+3.85 |
0 |
1 |
+0 |
Dec10 |
100901 |
564.50 |
564.50 |
564.50 |
564.50 |
+5.00 |
101 |
2,450 |
+90 |
Jan11 |
100901 |
557.85 |
557.85 |
554.00 |
557.85 |
+3.85 |
|
|
|
Total Volume and Open Interest |
101 |
2,478 |
-990 |
30-Year T-Bonds(CBOT) |
Sep10 |
100901 |
136~160 |
136~160 |
133~240 |
134~190 |
-1~270 |
142,749 |
92,827 |
-52,277 |
Dec10 |
100901 |
135~040 |
135~040 |
132~100 |
133~060 |
-1~270 |
376,380 |
687,802 |
-3,046 |
Mar11 |
100901 |
132~140 |
133~290 |
131~190 |
132~020 |
-1~270 |
1 |
32 |
+0 |
Total Volume and Open Interest |
519,130 |
780,661 |
-55,323 |
10-Year T-Notes(CBOT) |
Sep10 |
100901 |
126~160 |
126~200 |
125~110 |
125~235 |
-0~245 |
485,562 |
246,531 |
-130,137 |
Dec10 |
100901 |
125~200 |
125~200 |
124~125 |
124~255 |
-0~265 |
1,225,420 |
1,704,378 |
+55,110 |
Mar11 |
100901 |
124~145 |
124~310 |
124~045 |
124~045 |
-0~265 |
1 |
67 |
+1 |
Total Volume and Open Interest |
1,710,983 |
1,951,010 |
-75,026 |
5-Year T-Notes(CBOT) |
Sep10 |
100901 |
120~077 |
120~093 |
120~075 |
120~093 |
-0~044 |
|
|
|
Dec10 |
100901 |
120~043 |
120~043 |
119~089 |
119~122 |
-0~047 |
356,816 |
794,085 |
+0 |
Mar11 |
100901 |
119~000 |
119~047 |
119~000 |
119~000 |
-0~047 |
|
|
|
Total Volume and Open Interest |
680,499 |
1,029,315 |
-42,277 |
2 Year T-Notes(CBOT) |
Sep10 |
100901 |
109~092 |
109~093 |
109~077 |
109~087 |
-0~005 |
94,961 |
94,165 |
-31,325 |
Dec10 |
100901 |
109~075 |
109~075 |
109~059 |
109~068 |
-0~005 |
217,834 |
625,838 |
+32,885 |
Mar11 |
100901 |
109~042 |
109~047 |
109~042 |
109~042 |
-0~005 |
|
|
|
Total Volume and Open Interest |
312,795 |
720,003 |
+1,560 |
Eurodollars(CME) |
Sep10 |
100901 |
99.685 |
99.695 |
99.685 |
99.688 |
unch |
101,342 |
814,005 |
-17,725 |
Dec10 |
100901 |
99.585 |
99.595 |
99.560 |
99.580 |
-0.005 |
166,503 |
1,113,018 |
+4,898 |
Mar11 |
100901 |
99.530 |
99.535 |
99.490 |
99.515 |
-0.010 |
116,667 |
1,097,709 |
-3,305 |
Jun11 |
100901 |
99.450 |
99.450 |
99.395 |
99.420 |
-0.020 |
117,026 |
878,463 |
-8,913 |
Sep11 |
100901 |
99.340 |
99.340 |
99.275 |
99.305 |
-0.025 |
124,299 |
958,920 |
+4,434 |
Dec11 |
100901 |
99.185 |
99.190 |
99.110 |
99.155 |
-0.025 |
122,489 |
744,717 |
+5,183 |
Mar12 |
100901 |
99.015 |
99.030 |
98.930 |
98.990 |
-0.030 |
110,358 |
497,862 |
-2,082 |
Jun12 |
100901 |
98.845 |
98.850 |
98.740 |
98.810 |
-0.035 |
106,370 |
386,305 |
+9,850 |
Sep12 |
100901 |
98.680 |
98.685 |
98.565 |
98.640 |
-0.040 |
62,494 |
280,952 |
-52 |
Dec12 |
100901 |
98.495 |
98.495 |
98.370 |
98.450 |
-0.045 |
51,098 |
196,294 |
+2,693 |
Mar13 |
100901 |
98.335 |
98.340 |
98.210 |
98.285 |
-0.055 |
34,081 |
207,485 |
+91 |
Jun13 |
100901 |
98.145 |
98.155 |
98.020 |
98.100 |
-0.060 |
30,250 |
130,611 |
+50 |
Sep13 |
100901 |
97.970 |
97.975 |
97.840 |
97.915 |
-0.070 |
12,526 |
99,221 |
+508 |
Dec13 |
100901 |
97.785 |
97.785 |
97.650 |
97.725 |
-0.075 |
10,592 |
79,619 |
-253 |
Mar14 |
100901 |
97.630 |
97.630 |
97.490 |
97.565 |
-0.080 |
9,704 |
77,462 |
-195 |
Jun14 |
100901 |
97.455 |
97.465 |
97.315 |
97.395 |
-0.080 |
9,020 |
49,555 |
-418 |
Sep14 |
100901 |
97.285 |
97.305 |
97.150 |
97.235 |
-0.080 |
6,633 |
38,751 |
-179 |
Dec14 |
100901 |
97.120 |
97.145 |
96.985 |
97.070 |
-0.080 |
7,558 |
60,310 |
-562 |
Total Volume and Open Interest |
1,218,615 |
7,875,678 |
-6,755 |
30 Day Federal Funds(CBOT) |
Sep10 |
100901 |
99.810 |
99.815 |
99.810 |
99.815 |
unch |
2,254 |
52,026 |
+208 |
Oct10 |
100901 |
99.820 |
99.820 |
99.810 |
99.815 |
-0.005 |
1,909 |
66,320 |
-151 |
Nov10 |
100901 |
99.820 |
99.820 |
99.810 |
99.820 |
unch |
632 |
82,500 |
+75 |
Dec10 |
100901 |
99.820 |
99.820 |
99.810 |
99.820 |
unch |
2,208 |
76,554 |
+51 |
Jan11 |
100901 |
99.825 |
99.825 |
99.815 |
99.825 |
unch |
1,227 |
62,147 |
+178 |
Feb11 |
100901 |
99.815 |
99.815 |
99.810 |
99.815 |
unch |
1,447 |
55,602 |
+249 |
Total Volume and Open Interest |
20,532 |
626,057 |
+1,413 |
30 Day Fed Funds(e-CBOT) |
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 |
|
Feb11 |
090519 |
98.350 |
98.350 |
98.330 |
98.350 |
unch |
0 |
1,700 |
|
Total Volume and Open Interest |
22,142 |
354,023 |
|
3-Mth Euro-Yen(CME) |
Sep10 |
100901 |
99.668 |
99.668 |
99.660 |
99.660 |
unch |
100 |
1,490 |
+100 |
Dec10 |
100901 |
99.695 |
99.695 |
99.695 |
99.695 |
+0.005 |
106 |
648 |
+106 |
Mar11 |
100901 |
99.710 |
99.710 |
99.710 |
99.710 |
+0.005 |
0 |
367 |
+0 |
Jun11 |
100901 |
99.738 |
99.738 |
99.738 |
99.738 |
+0.005 |
|
|
|
Sep11 |
100901 |
99.740 |
99.740 |
99.740 |
99.740 |
+0.005 |
|
|
|
Dec11 |
100901 |
99.745 |
99.745 |
99.745 |
99.745 |
+0.005 |
|
|
|
Mar12 |
100901 |
99.710 |
99.710 |
99.710 |
99.710 |
+0.005 |
|
|
|
Jun12 |
100901 |
99.760 |
99.760 |
99.760 |
99.760 |
+0.005 |
|
|
|
Sep12 |
100901 |
99.820 |
99.820 |
99.820 |
99.820 |
+0.005 |
|
|
|
Dec12 |
100901 |
99.515 |
99.515 |
99.515 |
99.515 |
+0.005 |
|
|
|
Total Volume and Open Interest |
206 |
2,505 |
+206 |
3-Mth Euro-Yen(SGX) |
Sep10 |
100901 |
99.67 |
99.67 |
99.66 |
99.66 |
+0.01 |
0 |
3,745 |
+0 |
Dec10 |
100901 |
99.71 |
99.71 |
99.69 |
99.69 |
+0.00 |
164 |
1,942 |
+75 |
Mar11 |
100901 |
99.71 |
99.71 |
99.71 |
99.71 |
+0.00 |
0 |
2,043 |
+0 |
Jun11 |
100901 |
99.74 |
99.74 |
99.74 |
99.74 |
+0.01 |
250 |
3,135 |
+250 |
Sep11 |
100901 |
99.74 |
99.74 |
99.74 |
99.74 |
+0.00 |
0 |
111 |
+0 |
Dec11 |
100901 |
99.75 |
99.75 |
99.75 |
99.75 |
+0.01 |
0 |
110 |
+0 |
Mar12 |
100901 |
99.71 |
99.71 |
99.71 |
99.71 |
+0.00 |
0 |
305 |
+0 |
Jun12 |
100901 |
99.76 |
99.76 |
99.76 |
99.76 |
+0.01 |
0 |
754 |
+0 |
Total Volume and Open Interest |
414 |
12,457 |
+325 |
Japanese Gov't Bonds(SGX) |
Sep10 |
100901 |
142.89 |
142.97 |
142.34 |
142.50 |
-0.47 |
4,372 |
23,899 |
-480 |
Dec10 |
100901 |
142.75 |
142.75 |
142.25 |
142.27 |
-0.47 |
1,223 |
2,150 |
+974 |
Mar11 |
100901 |
140.18 |
140.18 |
140.18 |
140.18 |
-0.47 |
|
|
|
Total Volume and Open Interest |
5,595 |
26,049 |
+494 |
Euro-Bund(EUREX) |
Sep10 |
100901 |
134.12 |
134.37 |
133.02 |
133.23 |
-1.20 |
847,177 |
936,068 |
-45,362 |
Dec10 |
100901 |
132.71 |
132.89 |
131.55 |
131.76 |
-1.20 |
41,466 |
121,932 |
+19,054 |
Mar11 |
100901 |
132.27 |
132.37 |
131.59 |
131.74 |
-1.24 |
215 |
104 |
+53 |
Total Volume and Open Interest |
888,858 |
1,058,104 |
-26,255 |
Euro-Bobl(EUREX) |
Sep10 |
100901 |
122.55 |
122.71 |
122.07 |
122.24 |
-0.37 |
470,218 |
726,342 |
-29,748 |
Dec10 |
100901 |
121.30 |
121.39 |
120.76 |
120.92 |
-0.41 |
85,109 |
130,216 |
+39,450 |
Mar11 |
100901 |
120.24 |
120.24 |
120.24 |
120.24 |
-0.37 |
|
|
|
Total Volume and Open Interest |
555,327 |
856,558 |
+9,702 |
3-Mth Euribor(EUREX) |
Sep10 |
100901 |
99.120 |
99.125 |
99.115 |
99.125 |
+0.005 |
0 |
3,423 |
+0 |
Dec10 |
100901 |
99.095 |
99.095 |
99.085 |
99.085 |
unch |
214 |
2,674 |
-17 |
Mar11 |
100901 |
99.040 |
99.040 |
99.035 |
99.035 |
-0.010 |
13 |
1,275 |
+0 |
Total Volume and Open Interest |
227 |
11,629 |
-17 |
Long Gilt(LIFFE) |
Sep10 |
100901 |
126~15 |
126~20 |
125~16 |
125~21 |
-0~31 |
28,008 |
42,363 |
-12,392 |
Dec10 |
100901 |
125~04 |
125~09 |
124~03 |
124~09 |
-0~31 |
88,784 |
273,912 |
+10,737 |
Total Volume and Open Interest |
116,792 |
316,275 |
-1,655 |
3-Mth Short Sterling(LIFFE) |
Sep10 |
100901 |
99.28 |
99.28 |
99.26 |
99.26 |
-0.01 |
10,897 |
323,127 |
-2,232 |
Dec10 |
100901 |
99.23 |
99.24 |
99.20 |
99.21 |
-0.01 |
44,177 |
366,677 |
+4,988 |
Mar11 |
100901 |
99.18 |
99.20 |
99.15 |
99.16 |
-0.01 |
31,260 |
302,274 |
-461 |
Jun11 |
100901 |
99.11 |
99.13 |
99.07 |
99.08 |
-0.02 |
38,512 |
304,985 |
-4,946 |
Sep11 |
100901 |
99.01 |
99.03 |
98.96 |
98.97 |
-0.03 |
40,769 |
359,370 |
+1,297 |
Dec11 |
100901 |
98.86 |
98.88 |
98.80 |
98.81 |
-0.04 |
44,050 |
398,873 |
-1,272 |
Total Volume and Open Interest |
274,239 |
2,578,915 |
+4,494 |
3-Mth Euribor(LIFFE) |
Sep10 |
100901 |
99.125 |
99.125 |
99.115 |
99.125 |
+0.005 |
67,144 |
592,632 |
+7,911 |
Dec10 |
100901 |
99.095 |
99.100 |
99.080 |
99.085 |
unch |
126,750 |
612,622 |
+16,572 |
Mar11 |
100901 |
99.060 |
99.070 |
99.025 |
99.035 |
-0.010 |
153,537 |
612,342 |
+24,109 |
Total Volume and Open Interest |
880,977 |
3,765,722 |
+78,268 |
3-Mth Aus T-Bills(SFE) |
Sep10 |
100901 |
95.28 |
95.28 |
95.24 |
95.25 |
-0.03 |
14,205 |
99,754 |
+979 |
Dec10 |
100901 |
95.38 |
95.40 |
95.29 |
95.32 |
-0.06 |
63,426 |
236,062 |
+17,051 |
Mar11 |
100901 |
95.39 |
95.42 |
95.30 |
95.31 |
-0.09 |
37,567 |
129,754 |
+11,346 |
Jun11 |
100901 |
95.41 |
95.44 |
95.31 |
95.31 |
-0.10 |
18,423 |
70,358 |
+296 |
Sep11 |
100901 |
95.39 |
95.43 |
95.29 |
95.29 |
-0.10 |
6,197 |
41,762 |
+334 |
Dec11 |
100901 |
95.33 |
95.34 |
95.24 |
95.24 |
-0.09 |
2,110 |
33,751 |
+40 |
Mar12 |
100901 |
95.30 |
95.30 |
95.20 |
95.20 |
-0.08 |
1,362 |
30,704 |
+572 |
Jun12 |
100901 |
95.28 |
95.29 |
95.18 |
95.18 |
-0.07 |
896 |
12,096 |
+344 |
Sep12 |
100901 |
95.19 |
95.19 |
95.16 |
95.16 |
-0.08 |
75 |
2,571 |
+30 |
Dec12 |
100901 |
95.14 |
95.14 |
95.13 |
95.13 |
-0.08 |
60 |
1,154 |
-40 |
Total Volume and Open Interest |
144,731 |
659,235 |
+30,962 |
10-Year Aus T-Bonds(SFE) |
Sep10 |
100901 |
95.25 |
95.29 |
95.20 |
95.20 |
-0.04 |
68,179 |
371,822 |
+5,461 |
Dec10 |
100901 |
95.19 |
95.19 |
95.17 |
95.17 |
-0.04 |
20 |
20 |
+20 |
Total Volume and Open Interest |
68,199 |
371,842 |
+5,481 |
3-Year Aus T-Bonds(SFE) |
Sep10 |
100901 |
95.71 |
95.74 |
95.61 |
95.62 |
-0.09 |
177,089 |
598,286 |
-10,269 |
Dec10 |
100901 |
95.57 |
95.57 |
95.57 |
95.57 |
-0.09 |
|
|
|
Total Volume and Open Interest |
177,089 |
598,286 |
-10,269 |
Gold(CMX) |
Oct10 |
100901 |
1249.0 |
1255.3 |
1243.2 |
1246.8 |
-2.2 |
5,179 |
43,179 |
-109 |
Dec10 |
100901 |
1250.3 |
1256.6 |
1244.1 |
1248.1 |
-2.2 |
109,430 |
387,538 |
+14,096 |
Feb11 |
100901 |
1250.0 |
1257.9 |
1246.4 |
1249.6 |
-2.2 |
255 |
20,264 |
+70 |
Apr11 |
100901 |
1251.1 |
1257.3 |
1248.9 |
1250.9 |
-2.2 |
134 |
17,151 |
+86 |
Jun11 |
100901 |
1257.2 |
1260.2 |
1250.6 |
1252.3 |
-2.2 |
189 |
15,521 |
+46 |
Aug11 |
100901 |
1253.8 |
1253.8 |
1253.8 |
1253.8 |
-2.1 |
10 |
8,912 |
+0 |
Oct11 |
100901 |
1260.1 |
1260.1 |
1255.5 |
1255.5 |
-2.0 |
0 |
7,371 |
+0 |
Dec11 |
100901 |
1257.5 |
1263.0 |
1253.8 |
1257.3 |
-1.9 |
164 |
15,012 |
+64 |
Feb12 |
100901 |
1259.4 |
1259.4 |
1259.4 |
1259.4 |
-1.7 |
0 |
6,671 |
+0 |
Apr12 |
100901 |
1261.8 |
1261.8 |
1261.8 |
1261.8 |
-1.6 |
0 |
6,156 |
+0 |
Jun12 |
100901 |
1264.4 |
1264.4 |
1264.4 |
1264.4 |
-1.3 |
0 |
8,402 |
+0 |
Total Volume and Open Interest |
116,048 |
577,352 |
+14,342 |
Silver(CMX) |
Sep10 |
100901 |
1938.5 |
1949.5 |
1930.0 |
1935.9 |
-3.9 |
1,753 |
2,171 |
-831 |
Dec10 |
100901 |
1940.5 |
1953.5 |
1932.0 |
1939.3 |
-3.9 |
28,852 |
91,931 |
+2,278 |
Mar11 |
100901 |
1940.5 |
1953.0 |
1938.0 |
1943.7 |
-3.9 |
316 |
12,967 |
-168 |
May11 |
100901 |
1945.5 |
1945.9 |
1945.5 |
1945.9 |
-3.9 |
24 |
7,912 |
+6 |
Jul11 |
100901 |
1955.5 |
1960.0 |
1943.0 |
1948.1 |
-3.9 |
29 |
5,576 |
+2 |
Sep11 |
100901 |
1950.3 |
1950.3 |
1950.3 |
1950.3 |
-3.9 |
43 |
786 |
+26 |
Dec11 |
100901 |
1952.0 |
1954.5 |
1947.0 |
1953.3 |
-3.9 |
25 |
4,230 |
+14 |
Total Volume and Open Interest |
31,210 |
130,813 |
+1,393 |
Platinum(NYMEX) |
Oct10 |
100901 |
1524.1 |
1541.2 |
1518.8 |
1535.7 |
+12.2 |
3,524 |
28,183 |
-34 |
Jan11 |
100901 |
1523.7 |
1544.2 |
1523.7 |
1540.9 |
+12.4 |
500 |
2,618 |
+389 |
Apr11 |
100901 |
1544.4 |
1544.4 |
1544.4 |
1544.4 |
+12.8 |
4 |
209 |
+1 |
Jul11 |
100901 |
1544.4 |
1544.4 |
1544.4 |
1544.4 |
+12.8 |
|
|
|
Total Volume and Open Interest |
4,028 |
31,010 |
+356 |
Palladium(NYMEX) |
Sep10 |
100901 |
503.75 |
525.30 |
503.35 |
518.35 |
+17.95 |
113 |
352 |
-366 |
Dec10 |
100901 |
503.25 |
529.50 |
500.55 |
520.10 |
+18.25 |
1,938 |
19,823 |
+279 |
Mar11 |
100901 |
521.40 |
521.40 |
521.40 |
521.40 |
+18.30 |
2 |
70 |
+0 |
Total Volume and Open Interest |
2,053 |
20,257 |
-87 |
Copper(CMX) |
Sep10 |
100901 |
337.10 |
347.65 |
337.10 |
346.85 |
+10.75 |
5,997 |
5,341 |
-2,036 |
Dec10 |
100901 |
338.05 |
348.60 |
337.35 |
347.75 |
+10.75 |
34,749 |
93,407 |
-1,454 |
Mar11 |
100901 |
343.00 |
349.20 |
343.00 |
348.50 |
+10.70 |
1,391 |
18,418 |
+27 |
May11 |
100901 |
344.75 |
348.60 |
344.75 |
348.60 |
+10.70 |
150 |
2,641 |
+84 |
Jul11 |
100901 |
344.75 |
348.55 |
344.75 |
348.55 |
+10.70 |
4 |
2,907 |
+2 |
Total Volume and Open Interest |
43,568 |
134,206 |
-3,522 |
DJIA Index(CBOT) |
Sep10 |
100901 |
10043 |
10280 |
10033 |
10272 |
+266 |
332 |
10,170 |
+29 |
Dec10 |
100901 |
10000 |
10205 |
9980 |
10205 |
+266 |
0 |
50 |
+0 |
Mar11 |
100901 |
10139 |
10139 |
9873 |
10139 |
+266 |
|
|
|
Jun11 |
100901 |
10087 |
10087 |
9821 |
10087 |
+266 |
|
|
|
Total Volume and Open Interest |
332 |
10,220 |
+29 |
E-mini DJIA Index(CBOT) |
Sep10 |
100901 |
10034 |
10280 |
10020 |
10272 |
+266 |
162,619 |
85,654 |
-2,426 |
Dec10 |
100901 |
9972 |
10214 |
9956 |
10205 |
+266 |
511 |
563 |
+2 |
Mar11 |
100901 |
9990 |
10139 |
9990 |
10139 |
+266 |
5 |
21 |
+2 |
Jun11 |
100901 |
10087 |
10087 |
10087 |
10087 |
+266 |
0 |
1 |
+0 |
Total Volume and Open Interest |
163,135 |
86,239 |
-2,422 |
S & P 500(CME) |
Sep10 |
100901 |
1051.10 |
1082.30 |
1050.90 |
1081.70 |
+33.40 |
26,203 |
305,682 |
-443 |
Dec10 |
100901 |
1057.00 |
1077.00 |
1056.50 |
1076.70 |
+33.40 |
1,212 |
22,208 |
+870 |
Mar11 |
100901 |
1071.60 |
1072.20 |
1071.60 |
1071.60 |
+33.40 |
0 |
906 |
+2 |
Jun11 |
100901 |
1066.90 |
1067.50 |
1066.90 |
1066.90 |
+33.40 |
405 |
1,118 |
+395 |
Total Volume and Open Interest |
27,820 |
329,914 |
+824 |
S & P 500 E-Mini(Globex) |
Sep10 |
100901 |
1051.75 |
1082.50 |
1050.75 |
1081.75 |
+33.50 |
2,516,451 |
2,964,455 |
+33,886 |
Dec10 |
100901 |
1047.00 |
1077.50 |
1045.75 |
1076.75 |
+33.50 |
19,173 |
77,886 |
+3,805 |
Total Volume and Open Interest |
2,535,646 |
3,042,646 |
+37,696 |
NASDAQ 100(CME) |
Sep10 |
100901 |
1773.30 |
1826.00 |
1771.50 |
1820.00 |
+53.50 |
673 |
25,154 |
-12 |
Dec10 |
100901 |
1817.50 |
1820.00 |
1817.50 |
1817.50 |
+53.70 |
3 |
121 |
+0 |
Mar11 |
100901 |
1815.00 |
1816.80 |
1815.00 |
1815.00 |
+53.70 |
|
|
|
Total Volume and Open Interest |
676 |
25,275 |
-12 |
NASDAQ 100 E-Mini(Globex) |
Sep10 |
100901 |
1773.30 |
1825.00 |
1770.50 |
1820.00 |
+53.50 |
360,795 |
355,936 |
+4,508 |
Dec10 |
100901 |
1771.80 |
1822.00 |
1771.00 |
1817.50 |
+53.70 |
930 |
1,365 |
-38 |
Total Volume and Open Interest |
361,726 |
357,315 |
+4,471 |
S & P Midcap 400(CME) |
Sep10 |
100901 |
732.00 |
746.00 |
732.00 |
744.90 |
+23.80 |
364 |
3,489 |
+0 |
Dec10 |
100901 |
742.60 |
742.60 |
742.60 |
742.60 |
+23.80 |
|
|
|
Mar11 |
100901 |
740.60 |
740.60 |
740.60 |
740.60 |
+23.80 |
|
|
|
Total Volume and Open Interest |
364 |
3,489 |
+0 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep10 |
100901 |
8840 |
9120 |
8810 |
9115 |
+280 |
12,070 |
31,414 |
+250 |
Dec10 |
100901 |
8830 |
9120 |
8830 |
9120 |
+280 |
708 |
617 |
+423 |
Total Volume and Open Interest |
12,778 |
32,031 |
+673 |
Nikkei 225(SGX) |
Sep10 |
100901 |
8825 |
8935 |
8765 |
8915 |
+120 |
138,419 |
213,068 |
-2,458 |
Dec10 |
100901 |
8775 |
8875 |
8720 |
8865 |
+125 |
333 |
5,469 |
+68 |
Mar11 |
100901 |
8855 |
8855 |
8855 |
8855 |
+120 |
0 |
41 |
+0 |
Total Volume and Open Interest |
138,819 |
222,228 |
-2,335 |
CAC 40(EURONEXT) |
Sep10 |
100901 |
3494.0 |
3628.0 |
3478.5 |
3624.5 |
+139.0 |
126,759 |
421,843 |
+14,868 |
Oct10 |
100901 |
3498.0 |
3626.5 |
3494.5 |
3625.5 |
+139.0 |
39 |
447 |
-74 |
Nov10 |
100901 |
3608.0 |
3608.0 |
3608.0 |
3608.0 |
+139.0 |
|
|
|
Total Volume and Open Interest |
126,806 |
424,055 |
+14,795 |
Hang Seng Index(HKFE) |
Sep10 |
100901 |
20463 |
20540 |
20391 |
20474 |
+154 |
74,097 |
86,004 |
-490 |
Oct10 |
100901 |
20455 |
20533 |
20395 |
20482 |
+168 |
388 |
484 |
|
Total Volume and Open Interest |
74,819 |
88,436 |
|
DAX(EUREX) |
Sep10 |
100901 |
5932.0 |
6088.5 |
5876.0 |
6076.0 |
+166.5 |
155,008 |
150,145 |
-708 |
Dec10 |
100901 |
5950.0 |
6096.0 |
5895.0 |
6084.5 |
+166.5 |
662 |
13,140 |
+115 |
Mar11 |
100901 |
5954.5 |
6107.0 |
5906.5 |
6096.0 |
+167.0 |
169 |
4,052 |
+52 |
Total Volume and Open Interest |
155,839 |
167,337 |
-541 |
FT-SE 100(EURONEXT) |
Sep10 |
100901 |
5243.00 |
5368.00 |
5220.00 |
5359.00 |
+157.50 |
127,665 |
642,199 |
-5,335 |
Dec10 |
100901 |
5229.00 |
5343.00 |
5199.50 |
5336.50 |
+157.50 |
271 |
9,532 |
+154 |
Mar11 |
100901 |
5207.50 |
5294.00 |
5207.50 |
5294.00 |
+157.50 |
30 |
975 |
+29 |
Total Volume and Open Interest |
127,966 |
652,935 |
-5,152 |
SPI 200(SFE) |
Sep10 |
100901 |
4388.0 |
4494.0 |
4385.0 |
4493.0 |
+106.0 |
47,582 |
228,941 |
+2,627 |
Dec10 |
100901 |
4420.0 |
4510.0 |
4420.0 |
4510.0 |
+105.0 |
22 |
3,971 |
-130 |
Mar11 |
100901 |
4499.0 |
4499.0 |
4499.0 |
4499.0 |
+106.0 |
0 |
1,498 |
+0 |
Total Volume and Open Interest |
47,604 |
235,072 |
+2,497 |
GSCI(CME) |
Sep10 |
100901 |
505.50 |
510.80 |
498.95 |
509.00 |
+10.00 |
550 |
13,931 |
-340 |
Oct10 |
100901 |
512.20 |
517.00 |
503.95 |
515.00 |
+11.00 |
2 |
2 |
+0 |
Nov10 |
100901 |
521.00 |
523.00 |
510.95 |
521.00 |
+10.00 |
|
|
|
Total Volume and Open Interest |
552 |
13,933 |
-340 |
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. |
|
|