|
MRCI's End of Day Prices |
Daily Futures Price Listing Thu September 16, 2010 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov10 |
100916 |
1043.00 |
1046.50 |
1033.00 |
1036.25 |
-6.25 |
57,340 |
297,046 |
-4,125 |
Jan11 |
100916 |
1052.25 |
1056.75 |
1043.50 |
1046.00 |
-6.75 |
17,953 |
96,954 |
+2,046 |
Mar11 |
100916 |
1060.00 |
1064.25 |
1051.25 |
1054.00 |
-6.75 |
5,951 |
35,063 |
+1,256 |
May11 |
100916 |
1065.25 |
1067.00 |
1055.00 |
1057.25 |
-6.50 |
2,950 |
39,842 |
+498 |
Jul11 |
100916 |
1069.75 |
1072.25 |
1059.75 |
1061.75 |
-6.50 |
3,020 |
27,810 |
-97 |
Aug11 |
100916 |
1062.00 |
1062.00 |
1053.50 |
1053.50 |
-6.25 |
5 |
352 |
+3 |
Sep11 |
100916 |
1040.50 |
1044.00 |
1039.25 |
1039.25 |
-4.75 |
10 |
249 |
+2 |
Nov11 |
100916 |
1030.75 |
1035.75 |
1025.25 |
1027.50 |
-4.75 |
1,751 |
32,641 |
+158 |
Jan12 |
100916 |
1030.00 |
1036.00 |
1030.00 |
1031.25 |
-4.75 |
3 |
215 |
+3 |
Mar12 |
100916 |
1033.25 |
1038.00 |
1033.25 |
1033.25 |
-4.75 |
0 |
86 |
+0 |
May12 |
100916 |
1036.75 |
1038.00 |
1033.25 |
1033.25 |
-4.75 |
1 |
88 |
+0 |
Jul12 |
100916 |
1042.00 |
1046.75 |
1042.00 |
1042.00 |
-4.75 |
0 |
111 |
+0 |
Aug12 |
100916 |
1036.00 |
1040.75 |
1036.00 |
1036.00 |
-4.75 |
0 |
2 |
+0 |
Sep12 |
100916 |
1024.75 |
1029.50 |
1024.75 |
1024.75 |
-4.75 |
0 |
1 |
+0 |
Total Volume and Open Interest |
89,001 |
532,010 |
-254 |
Soybean Meal(CBOT) |
Oct10 |
100916 |
294.30 |
295.20 |
291.20 |
293.10 |
-1.40 |
8,955 |
24,279 |
-1,552 |
Dec10 |
100916 |
297.20 |
298.40 |
294.00 |
296.30 |
-1.40 |
20,593 |
121,397 |
-1,035 |
Jan11 |
100916 |
298.40 |
299.70 |
295.60 |
297.80 |
-1.30 |
2,649 |
14,521 |
+695 |
Mar11 |
100916 |
301.30 |
302.30 |
298.50 |
300.60 |
-1.20 |
1,735 |
12,588 |
+371 |
May11 |
100916 |
302.70 |
303.50 |
300.00 |
302.00 |
-0.90 |
2,059 |
12,989 |
+254 |
Jul11 |
100916 |
303.10 |
304.20 |
301.40 |
303.30 |
-0.60 |
1,264 |
9,330 |
+379 |
Aug11 |
100916 |
300.10 |
301.00 |
299.70 |
300.40 |
-0.60 |
129 |
1,728 |
+54 |
Sep11 |
100916 |
294.70 |
295.60 |
293.30 |
295.00 |
-0.60 |
46 |
1,343 |
+6 |
Oct11 |
100916 |
287.00 |
287.00 |
285.90 |
286.20 |
-0.70 |
47 |
823 |
+10 |
Dec11 |
100916 |
286.60 |
290.00 |
286.00 |
287.00 |
-0.50 |
297 |
4,408 |
+157 |
Total Volume and Open Interest |
37,774 |
203,826 |
-661 |
Soybean Oil(CBOT) |
Oct10 |
100916 |
41.61 |
41.76 |
41.20 |
41.36 |
-0.25 |
8,274 |
33,737 |
+200 |
Dec10 |
100916 |
41.97 |
42.15 |
41.60 |
41.75 |
-0.26 |
27,303 |
168,633 |
+1,242 |
Jan11 |
100916 |
42.27 |
42.46 |
41.91 |
42.06 |
-0.26 |
3,284 |
31,194 |
+544 |
Mar11 |
100916 |
42.63 |
42.74 |
42.19 |
42.33 |
-0.27 |
2,530 |
20,584 |
+439 |
May11 |
100916 |
42.71 |
42.87 |
42.37 |
42.48 |
-0.28 |
1,007 |
12,318 |
+176 |
Jul11 |
100916 |
42.87 |
43.00 |
42.55 |
42.66 |
-0.27 |
716 |
9,973 |
+129 |
Aug11 |
100916 |
43.12 |
43.12 |
42.76 |
42.76 |
-0.27 |
36 |
648 |
+35 |
Sep11 |
100916 |
42.82 |
43.09 |
42.82 |
42.82 |
-0.27 |
55 |
464 |
+38 |
Oct11 |
100916 |
42.87 |
43.14 |
42.87 |
42.87 |
-0.27 |
58 |
340 |
+11 |
Dec11 |
100916 |
43.35 |
43.35 |
42.98 |
43.08 |
-0.27 |
513 |
5,708 |
+239 |
Total Volume and Open Interest |
43,776 |
283,679 |
+3,053 |
Canola(WCE) |
Nov10 |
100916 |
463.0 |
468.5 |
463.0 |
468.4 |
+5.8 |
7,405 |
99,690 |
-1,390 |
Jan11 |
100916 |
467.6 |
472.8 |
467.2 |
472.8 |
+5.7 |
2,345 |
37,791 |
+1,659 |
Mar11 |
100916 |
471.5 |
476.1 |
471.3 |
475.8 |
+5.1 |
88 |
5,498 |
+42 |
May11 |
100916 |
476.1 |
478.5 |
474.2 |
478.5 |
+5.5 |
9 |
2,118 |
+3 |
Jul11 |
100916 |
477.5 |
481.2 |
477.4 |
481.2 |
+5.8 |
78 |
4,087 |
+51 |
Total Volume and Open Interest |
10,100 |
151,750 |
+485 |
Corn(CBOT) |
Dec10 |
100916 |
495.00 |
497.50 |
489.50 |
496.00 |
+0.75 |
154,188 |
785,189 |
-8,420 |
Mar11 |
100916 |
508.00 |
510.25 |
502.75 |
508.75 |
+0.25 |
45,134 |
262,504 |
+7,559 |
May11 |
100916 |
512.75 |
515.25 |
508.00 |
513.50 |
+0.25 |
13,572 |
47,719 |
+569 |
Jul11 |
100916 |
516.00 |
518.50 |
511.75 |
517.00 |
unch |
28,121 |
107,102 |
+3,593 |
Sep11 |
100916 |
489.00 |
491.25 |
486.00 |
490.25 |
+0.75 |
2,634 |
19,410 |
-101 |
Dec11 |
100916 |
470.50 |
474.50 |
467.50 |
472.00 |
+0.25 |
19,141 |
126,234 |
+1,843 |
Mar12 |
100916 |
476.25 |
481.25 |
474.75 |
479.75 |
+0.50 |
566 |
9,609 |
+130 |
May12 |
100916 |
482.75 |
485.50 |
481.00 |
483.25 |
+0.50 |
47 |
1,443 |
-2 |
Jul12 |
100916 |
485.00 |
489.00 |
483.75 |
487.25 |
+0.50 |
229 |
4,095 |
+26 |
Sep12 |
100916 |
474.75 |
475.50 |
474.75 |
474.75 |
-0.75 |
4 |
707 |
+2 |
Total Volume and Open Interest |
264,812 |
1,379,962 |
+5,409 |
Wheat(CBOT) |
Dec10 |
100916 |
728.25 |
737.75 |
711.50 |
719.25 |
-7.50 |
44,548 |
263,743 |
-3,511 |
Mar11 |
100916 |
757.00 |
766.25 |
741.50 |
748.75 |
-7.75 |
15,854 |
78,575 |
-1,359 |
May11 |
100916 |
767.00 |
772.00 |
752.25 |
758.75 |
-7.50 |
3,014 |
20,906 |
+1,025 |
Jul11 |
100916 |
738.75 |
746.25 |
723.50 |
732.00 |
-7.00 |
4,681 |
74,207 |
+725 |
Sep11 |
100916 |
748.00 |
748.00 |
729.50 |
737.50 |
-6.50 |
372 |
9,678 |
+78 |
Dec11 |
100916 |
749.75 |
755.50 |
735.50 |
743.75 |
-5.75 |
1,724 |
30,739 |
+512 |
Total Volume and Open Interest |
70,380 |
487,609 |
-2,498 |
Wheat(KCBT) |
Dec10 |
100916 |
760.25 |
768.25 |
744.50 |
750.50 |
-9.25 |
13,358 |
105,643 |
-1,155 |
Mar11 |
100916 |
772.50 |
780.00 |
757.00 |
762.50 |
-10.00 |
5,649 |
60,210 |
+1,471 |
May11 |
100916 |
774.75 |
774.75 |
756.75 |
761.25 |
-10.00 |
703 |
8,272 |
+52 |
Jul11 |
100916 |
745.75 |
752.00 |
731.00 |
736.25 |
-10.00 |
1,370 |
29,112 |
+133 |
Sep11 |
100916 |
746.00 |
751.25 |
734.75 |
737.50 |
-9.25 |
285 |
3,378 |
+210 |
Dec11 |
100916 |
747.00 |
748.00 |
739.25 |
743.75 |
-9.00 |
322 |
3,217 |
+160 |
Total Volume and Open Interest |
21,703 |
211,179 |
+880 |
Wheat(MGE) |
Sep10 |
100914 |
753.25 |
753.25 |
753.25 |
753.25 |
-1.75 |
42 |
49 |
+13 |
Dec10 |
100916 |
757.50 |
766.00 |
745.00 |
753.50 |
-5.00 |
4,363 |
29,007 |
-50 |
Mar11 |
100916 |
768.75 |
776.50 |
755.75 |
763.25 |
-6.25 |
2,988 |
17,230 |
-448 |
May11 |
100916 |
771.75 |
771.75 |
757.25 |
761.50 |
-6.50 |
257 |
2,764 |
+90 |
Jul11 |
100916 |
761.00 |
763.25 |
746.50 |
753.00 |
-6.75 |
128 |
6,678 |
+9 |
Total Volume and Open Interest |
7,833 |
62,656 |
-367 |
Oats(CBOT) |
Dec10 |
100916 |
340.75 |
344.00 |
337.25 |
342.50 |
+2.50 |
986 |
10,069 |
-106 |
Mar11 |
100916 |
345.00 |
347.50 |
343.00 |
345.50 |
+0.50 |
423 |
1,320 |
+274 |
May11 |
100916 |
346.50 |
346.50 |
346.00 |
346.50 |
+0.50 |
5 |
57 |
+3 |
Jul11 |
100916 |
348.50 |
348.50 |
348.00 |
348.50 |
+0.50 |
|
|
|
Total Volume and Open Interest |
1,414 |
11,656 |
+171 |
Rough Rice(CBOT) |
Sep10 |
100914 |
11.67 |
11.93 |
11.65 |
11.84 |
+0.19 |
5 |
15 |
-24 |
Nov10 |
100916 |
12.10 |
12.19 |
11.77 |
11.88 |
-0.27 |
519 |
13,132 |
+108 |
Jan11 |
100916 |
12.38 |
12.40 |
12.07 |
12.14 |
-0.28 |
65 |
2,101 |
+36 |
Mar11 |
100916 |
12.65 |
12.65 |
12.34 |
12.41 |
-0.27 |
24 |
1,053 |
+22 |
Total Volume and Open Interest |
615 |
17,915 |
+168 |
Live Cattle(CME) |
Oct10 |
100916 |
98.150 |
99.400 |
96.980 |
98.700 |
+0.565 |
16,543 |
78,663 |
-3,241 |
Dec10 |
100916 |
100.850 |
102.080 |
99.730 |
101.450 |
+0.665 |
15,957 |
144,182 |
+4,658 |
Feb11 |
100916 |
102.050 |
103.035 |
100.850 |
102.580 |
+0.500 |
4,968 |
57,729 |
+241 |
Apr11 |
100916 |
102.950 |
103.950 |
101.950 |
103.600 |
+0.700 |
3,428 |
40,896 |
+717 |
Jun11 |
100916 |
99.680 |
100.200 |
99.000 |
100.000 |
+0.320 |
780 |
17,444 |
+104 |
Aug11 |
100916 |
99.300 |
99.550 |
98.535 |
99.535 |
+0.055 |
177 |
5,108 |
+75 |
Total Volume and Open Interest |
41,933 |
347,533 |
+2,590 |
Feeder Cattle(CME) |
Sep10 |
100916 |
111.830 |
112.350 |
111.300 |
112.230 |
+0.430 |
368 |
2,721 |
-96 |
Oct10 |
100916 |
111.650 |
112.650 |
111.150 |
112.080 |
+0.580 |
2,464 |
11,061 |
+65 |
Nov10 |
100916 |
112.500 |
113.300 |
111.730 |
112.785 |
+0.455 |
1,667 |
12,025 |
+305 |
Jan11 |
100916 |
112.800 |
113.580 |
112.200 |
113.150 |
+0.320 |
508 |
5,392 |
-4 |
Mar11 |
100916 |
112.400 |
113.050 |
111.750 |
112.900 |
+0.450 |
58 |
2,363 |
+11 |
Apr11 |
100916 |
112.000 |
113.200 |
112.000 |
112.900 |
+0.400 |
1 |
443 |
+2 |
May11 |
100916 |
112.385 |
113.200 |
112.000 |
113.000 |
+0.320 |
23 |
854 |
+10 |
Total Volume and Open Interest |
5,096 |
34,944 |
+298 |
Lean Hogs(CME) |
Oct10 |
100916 |
79.100 |
79.650 |
77.475 |
78.200 |
-1.050 |
18,565 |
47,870 |
-2,588 |
Dec10 |
100916 |
76.650 |
76.950 |
75.250 |
75.830 |
-0.850 |
17,077 |
91,971 |
+6,300 |
Feb11 |
100916 |
79.500 |
79.900 |
78.385 |
79.430 |
-0.205 |
3,299 |
34,691 |
+587 |
Apr11 |
100916 |
80.680 |
80.950 |
79.680 |
80.600 |
-0.080 |
3,372 |
30,084 |
-38 |
May11 |
100916 |
83.600 |
83.900 |
83.500 |
83.900 |
-0.200 |
59 |
1,202 |
+25 |
Jun11 |
100916 |
85.885 |
86.000 |
84.800 |
85.800 |
-0.100 |
991 |
17,881 |
+565 |
Jul11 |
100916 |
83.900 |
84.200 |
83.150 |
83.980 |
-0.170 |
361 |
3,657 |
+187 |
Aug11 |
100916 |
82.000 |
82.000 |
81.400 |
81.980 |
-0.020 |
348 |
2,529 |
+141 |
Total Volume and Open Interest |
44,106 |
230,480 |
+5,201 |
Class III Milk(CME) |
Sep10 |
100916 |
16.36 |
16.44 |
16.32 |
16.37 |
+0.05 |
65 |
5,030 |
-19 |
Oct10 |
100916 |
15.97 |
16.17 |
15.91 |
16.14 |
+0.23 |
339 |
5,128 |
+95 |
Nov10 |
100916 |
15.55 |
15.81 |
15.55 |
15.76 |
+0.25 |
142 |
4,671 |
+56 |
Dec10 |
100916 |
15.06 |
15.31 |
15.03 |
15.30 |
+0.27 |
182 |
4,333 |
+57 |
Jan11 |
100916 |
14.40 |
14.55 |
14.38 |
14.54 |
+0.16 |
87 |
1,690 |
+5 |
Total Volume and Open Interest |
1,061 |
26,419 |
+253 |
Cocoa(ICE) |
Sep10 |
100916 |
2655 |
2655 |
2655 |
2655 |
unch |
|
|
|
Dec10 |
100916 |
2694 |
2784 |
2694 |
2739 |
+50 |
5,099 |
65,909 |
+116 |
Mar11 |
100916 |
2725 |
2807 |
2725 |
2764 |
+48 |
1,089 |
29,172 |
+106 |
May11 |
100916 |
2748 |
2820 |
2748 |
2779 |
+48 |
227 |
12,464 |
+30 |
Jul11 |
100916 |
2770 |
2830 |
2767 |
2795 |
+47 |
72 |
4,954 |
+38 |
Sep11 |
100916 |
2783 |
2835 |
2777 |
2807 |
+44 |
55 |
2,789 |
+38 |
Dec11 |
100916 |
2799 |
2858 |
2793 |
2818 |
+43 |
5 |
4,624 |
-1 |
Total Volume and Open Interest |
6,570 |
128,291 |
+321 |
Coffee "C"(ICE) |
Sep10 |
100916 |
192.25 |
194.25 |
189.50 |
190.35 |
-2.30 |
15 |
141 |
-15 |
Dec10 |
100916 |
192.60 |
197.60 |
190.60 |
191.80 |
-2.35 |
9,847 |
91,547 |
-1,056 |
Mar11 |
100916 |
195.00 |
198.45 |
191.60 |
192.75 |
-2.30 |
2,559 |
36,684 |
+538 |
May11 |
100916 |
192.95 |
197.00 |
191.00 |
191.45 |
-2.35 |
634 |
10,459 |
+103 |
Jul11 |
100916 |
192.80 |
195.30 |
189.65 |
190.20 |
-2.40 |
108 |
3,806 |
+29 |
Sep11 |
100916 |
191.60 |
194.00 |
188.90 |
188.90 |
-2.50 |
86 |
2,077 |
-3 |
Total Volume and Open Interest |
13,264 |
146,189 |
-392 |
Orange Juice(ICE) |
Nov10 |
100916 |
148.50 |
148.80 |
147.10 |
148.40 |
+0.30 |
2,194 |
17,230 |
+522 |
Jan11 |
100916 |
150.00 |
150.50 |
149.05 |
150.25 |
+0.40 |
503 |
6,095 |
+351 |
Mar11 |
100916 |
151.80 |
152.05 |
151.80 |
152.05 |
+0.40 |
23 |
808 |
-1 |
May11 |
100916 |
153.05 |
153.05 |
153.05 |
153.05 |
+0.20 |
0 |
267 |
+0 |
Jul11 |
100916 |
152.65 |
152.90 |
152.65 |
152.90 |
+0.35 |
0 |
1,240 |
+0 |
Sep11 |
100916 |
152.95 |
152.95 |
152.95 |
152.95 |
+0.35 |
0 |
17 |
+0 |
Total Volume and Open Interest |
2,720 |
25,669 |
+872 |
Sugar #11(ICE) |
Oct10 |
100916 |
23.69 |
24.69 |
23.33 |
24.48 |
+0.66 |
69,133 |
130,782 |
-39,057 |
Mar11 |
100916 |
22.70 |
23.43 |
22.33 |
23.24 |
+0.51 |
82,156 |
274,040 |
+4,862 |
May11 |
100916 |
20.96 |
21.65 |
20.76 |
21.59 |
+0.51 |
18,065 |
60,368 |
+483 |
Jul11 |
100916 |
19.31 |
20.05 |
19.30 |
20.04 |
+0.51 |
12,280 |
89,853 |
-544 |
Oct11 |
100916 |
18.70 |
19.18 |
18.69 |
19.18 |
+0.43 |
6,318 |
36,794 |
+1,226 |
Total Volume and Open Interest |
191,445 |
664,988 |
-32,702 |
London Cocoa(LCE) |
Dec10 |
100916 |
1873 |
1910 |
1861 |
1884 |
+31 |
7,615 |
70,287 |
+1,199 |
Mar11 |
100916 |
1895 |
1925 |
1881 |
1901 |
+29 |
4,093 |
49,024 |
+1,145 |
May11 |
100916 |
1898 |
1938 |
1898 |
1917 |
+31 |
1,335 |
18,413 |
-231 |
Jul11 |
100916 |
1919 |
1949 |
1916 |
1928 |
+28 |
547 |
8,398 |
+271 |
Sep11 |
100916 |
1927 |
1955 |
1916 |
1934 |
+29 |
105 |
5,081 |
+67 |
Dec11 |
100916 |
1954 |
1960 |
1939 |
1939 |
+29 |
257 |
9,316 |
+253 |
Mar12 |
100916 |
1946 |
1946 |
1946 |
1946 |
+29 |
0 |
4,470 |
+0 |
Total Volume and Open Interest |
13,952 |
164,989 |
-2,271 |
London Sugar(LCE) |
Dec10 |
100916 |
595.20 |
610.00 |
591.30 |
608.20 |
+15.00 |
4,347 |
29,982 |
+160 |
Mar11 |
100916 |
584.90 |
600.40 |
581.00 |
599.10 |
+15.50 |
1,418 |
13,275 |
+233 |
May11 |
100916 |
560.00 |
573.40 |
555.30 |
571.50 |
+12.60 |
492 |
4,845 |
+82 |
Aug11 |
100916 |
532.30 |
546.60 |
529.80 |
544.50 |
+9.60 |
278 |
4,286 |
+138 |
Oct11 |
100916 |
510.70 |
525.00 |
510.70 |
522.70 |
+9.00 |
111 |
443 |
-33 |
Total Volume and Open Interest |
6,676 |
53,432 |
-1,459 |
Cotton(ICE) |
Oct10 |
100916 |
93.05 |
95.00 |
93.05 |
94.93 |
+2.12 |
65 |
397 |
-58 |
Dec10 |
100916 |
93.50 |
96.49 |
93.50 |
95.76 |
+2.14 |
15,694 |
147,124 |
-1,701 |
Mar11 |
100916 |
92.80 |
95.43 |
92.51 |
94.73 |
+2.11 |
4,762 |
56,999 |
+697 |
May11 |
100916 |
92.04 |
94.10 |
92.04 |
93.80 |
+1.92 |
478 |
5,343 |
+58 |
Jul11 |
100916 |
91.18 |
92.80 |
91.18 |
92.48 |
+1.54 |
706 |
13,194 |
+34 |
Oct11 |
100916 |
85.99 |
85.99 |
85.63 |
85.63 |
+0.64 |
1 |
18 |
+1 |
Total Volume and Open Interest |
21,881 |
229,876 |
-838 |
Lumber(CME) |
Nov10 |
100916 |
226.9 |
227.0 |
217.5 |
217.8 |
-9.2 |
334 |
6,859 |
+27 |
Jan11 |
100916 |
245.6 |
245.6 |
238.6 |
239.4 |
-6.1 |
87 |
1,445 |
+49 |
Mar11 |
100916 |
255.1 |
255.1 |
250.2 |
252.2 |
-4.7 |
6 |
129 |
+4 |
May11 |
100916 |
261.0 |
261.0 |
261.0 |
261.0 |
-6.0 |
0 |
3 |
+0 |
Total Volume and Open Interest |
427 |
8,436 |
-105 |
Crude Oil(NYM) |
Oct10 |
100916 |
75.76 |
75.99 |
74.11 |
74.57 |
-1.45 |
356,325 |
123,077 |
-19,881 |
Nov10 |
100916 |
76.86 |
77.10 |
75.33 |
75.74 |
-1.38 |
231,268 |
316,320 |
+9,229 |
Dec10 |
100916 |
78.21 |
78.50 |
76.80 |
77.19 |
-1.21 |
153,994 |
210,844 |
-1,870 |
Jan11 |
100916 |
79.34 |
79.43 |
77.93 |
78.33 |
-1.10 |
47,868 |
67,755 |
+6,920 |
Feb11 |
100916 |
80.23 |
80.23 |
78.80 |
79.18 |
-1.03 |
18,381 |
40,251 |
+2,119 |
Mar11 |
100916 |
80.96 |
80.97 |
79.60 |
79.88 |
-1.00 |
15,218 |
56,651 |
+1,490 |
Apr11 |
100916 |
80.99 |
81.31 |
79.97 |
80.40 |
-0.98 |
9,972 |
21,799 |
+833 |
May11 |
100916 |
80.80 |
80.82 |
80.80 |
80.82 |
-0.97 |
7,750 |
13,932 |
+176 |
Jun11 |
100916 |
82.13 |
82.22 |
80.88 |
81.20 |
-0.97 |
22,417 |
62,309 |
-2,100 |
Jul11 |
100916 |
81.98 |
81.98 |
81.57 |
81.57 |
-0.97 |
1,594 |
27,666 |
+107 |
Aug11 |
100916 |
81.88 |
81.89 |
81.86 |
81.89 |
-0.96 |
1,476 |
9,572 |
+92 |
Sep11 |
100916 |
82.17 |
82.20 |
82.17 |
82.20 |
-0.96 |
2,301 |
12,234 |
+176 |
Oct11 |
100916 |
82.50 |
82.50 |
82.50 |
82.50 |
-0.96 |
728 |
7,943 |
-22 |
Nov11 |
100916 |
82.81 |
82.81 |
82.81 |
82.81 |
-0.98 |
510 |
12,222 |
-21 |
Dec11 |
100916 |
84.21 |
84.21 |
82.71 |
83.15 |
-0.98 |
21,182 |
121,845 |
+3,402 |
Jan12 |
100916 |
83.35 |
83.35 |
83.35 |
83.35 |
-0.97 |
222 |
11,176 |
-22 |
Total Volume and Open Interest |
900,670 |
1,340,646 |
+4,254 |
e-miNY Crude Oil(NYM) |
Sep10 |
100819 |
75.200 |
76.100 |
73.950 |
74.425 |
-1.000 |
13,704 |
5,369 |
-163 |
Oct10 |
100916 |
75.800 |
75.950 |
74.100 |
74.575 |
-1.450 |
13,011 |
5,538 |
+10 |
Nov10 |
100916 |
76.800 |
77.000 |
75.350 |
75.750 |
-1.375 |
2,058 |
2,426 |
+215 |
Dec10 |
100916 |
78.200 |
78.200 |
76.850 |
77.200 |
-1.200 |
274 |
1,634 |
+28 |
Jan11 |
100916 |
79.225 |
79.225 |
77.975 |
78.325 |
-1.100 |
7 |
554 |
-2 |
Feb11 |
100916 |
79.175 |
79.175 |
79.175 |
79.175 |
-1.025 |
0 |
5 |
+0 |
Mar11 |
100916 |
79.875 |
79.875 |
79.875 |
79.875 |
-1.000 |
0 |
6 |
+0 |
Apr11 |
100916 |
80.400 |
80.400 |
80.400 |
80.400 |
-0.975 |
0 |
3 |
+0 |
May11 |
100916 |
80.825 |
80.825 |
80.825 |
80.825 |
-0.975 |
0 |
1 |
+0 |
Jun11 |
100916 |
81.200 |
81.200 |
81.200 |
81.200 |
-0.975 |
0 |
8 |
+0 |
Total Volume and Open Interest |
15,350 |
10,291 |
+251 |
Heating Oil(NYM) |
Oct10 |
100916 |
212.31 |
213.12 |
208.41 |
209.90 |
-3.36 |
49,848 |
54,026 |
-3,294 |
Nov10 |
100916 |
214.00 |
214.92 |
210.31 |
211.86 |
-3.13 |
22,222 |
63,644 |
+4,248 |
Dec10 |
100916 |
216.26 |
216.76 |
212.42 |
213.88 |
-2.92 |
19,372 |
66,328 |
+799 |
Jan11 |
100916 |
218.32 |
218.78 |
214.93 |
216.31 |
-2.73 |
5,504 |
40,612 |
+818 |
Feb11 |
100916 |
218.84 |
220.50 |
216.43 |
217.74 |
-2.61 |
3,346 |
14,921 |
+92 |
Mar11 |
100916 |
220.25 |
220.87 |
217.00 |
218.18 |
-2.50 |
1,691 |
12,773 |
+167 |
Apr11 |
100916 |
219.22 |
219.90 |
217.40 |
217.82 |
-2.46 |
815 |
10,374 |
-68 |
May11 |
100916 |
219.46 |
220.58 |
217.97 |
217.97 |
-2.48 |
555 |
7,999 |
-25 |
Jun11 |
100916 |
220.01 |
221.22 |
217.22 |
218.55 |
-2.50 |
3,326 |
24,526 |
-60 |
Jul11 |
100916 |
221.50 |
222.71 |
218.87 |
220.02 |
-2.50 |
165 |
3,890 |
+47 |
Aug11 |
100916 |
222.88 |
223.04 |
220.56 |
221.70 |
-2.46 |
130 |
2,565 |
+19 |
Sep11 |
100916 |
223.93 |
223.93 |
223.72 |
223.72 |
-2.44 |
66 |
1,513 |
-4 |
Total Volume and Open Interest |
108,201 |
323,659 |
+2,912 |
Gasoline(NYMEX) |
Oct10 |
100916 |
195.25 |
195.28 |
190.00 |
192.47 |
-3.78 |
45,820 |
58,439 |
-3,044 |
Nov10 |
100916 |
195.50 |
195.50 |
190.58 |
192.58 |
-3.48 |
29,930 |
77,056 |
+3,447 |
Dec10 |
100916 |
195.71 |
196.12 |
191.74 |
193.38 |
-3.34 |
16,986 |
35,587 |
+644 |
Jan11 |
100916 |
197.35 |
198.25 |
194.23 |
195.55 |
-3.31 |
5,886 |
20,770 |
-436 |
Feb11 |
100916 |
199.77 |
200.68 |
196.82 |
198.00 |
-3.26 |
2,715 |
6,887 |
-640 |
Mar11 |
100916 |
203.25 |
203.35 |
200.34 |
200.44 |
-3.22 |
1,740 |
7,689 |
+291 |
Apr11 |
100916 |
214.96 |
215.02 |
212.32 |
212.32 |
-3.11 |
1,539 |
11,100 |
-83 |
May11 |
100916 |
213.34 |
213.34 |
213.34 |
213.34 |
-3.02 |
217 |
4,594 |
-15 |
Jun11 |
100916 |
214.50 |
214.62 |
214.20 |
214.20 |
-2.93 |
573 |
8,125 |
+11 |
Jul11 |
100916 |
214.31 |
214.31 |
214.31 |
214.31 |
-2.89 |
184 |
2,393 |
-58 |
Total Volume and Open Interest |
105,994 |
242,857 |
+86 |
e-miNY RBOB Gasoline(NYM) |
Oct10 |
100916 |
192.50 |
192.50 |
192.47 |
192.50 |
-3.80 |
0 |
2 |
+0 |
Nov10 |
100916 |
192.60 |
192.60 |
192.58 |
192.60 |
-3.50 |
0 |
1 |
+0 |
Dec10 |
100916 |
193.40 |
193.40 |
193.38 |
193.40 |
-3.30 |
0 |
1 |
+0 |
Jan11 |
100916 |
195.60 |
195.60 |
195.55 |
195.60 |
-3.30 |
0 |
1 |
+0 |
Total Volume and Open Interest |
0 |
10 |
+0 |
Natural Gas(NYM) |
Oct10 |
100916 |
3.999 |
4.144 |
3.852 |
4.062 |
+0.067 |
137,976 |
126,990 |
-15,332 |
Nov10 |
100916 |
4.199 |
4.298 |
4.040 |
4.238 |
+0.047 |
81,071 |
183,031 |
+9,841 |
Dec10 |
100916 |
4.435 |
4.500 |
4.273 |
4.450 |
+0.030 |
27,137 |
67,656 |
+2,294 |
Jan11 |
100916 |
4.587 |
4.641 |
4.447 |
4.605 |
+0.019 |
22,910 |
98,785 |
+2,787 |
Feb11 |
100916 |
4.618 |
4.641 |
4.450 |
4.606 |
+0.014 |
3,983 |
28,376 |
+6 |
Mar11 |
100916 |
4.532 |
4.580 |
4.397 |
4.542 |
+0.008 |
8,646 |
54,465 |
+1 |
Apr11 |
100916 |
4.465 |
4.506 |
4.320 |
4.456 |
-0.005 |
6,160 |
54,942 |
+966 |
May11 |
100916 |
4.525 |
4.531 |
4.350 |
4.478 |
-0.009 |
1,162 |
19,181 |
-45 |
Jun11 |
100916 |
4.558 |
4.584 |
4.400 |
4.528 |
-0.016 |
950 |
9,168 |
-17 |
Jul11 |
100916 |
4.650 |
4.654 |
4.480 |
4.592 |
-0.021 |
925 |
8,192 |
+133 |
Aug11 |
100916 |
4.702 |
4.702 |
4.530 |
4.641 |
-0.025 |
990 |
7,741 |
-13 |
Sep11 |
100916 |
4.723 |
4.733 |
4.578 |
4.667 |
-0.026 |
1,038 |
8,733 |
+83 |
Oct11 |
100916 |
4.785 |
4.815 |
4.666 |
4.751 |
-0.030 |
2,654 |
24,601 |
+24 |
Nov11 |
100916 |
5.058 |
5.058 |
4.895 |
4.990 |
-0.049 |
330 |
7,644 |
+109 |
Dec11 |
100916 |
5.370 |
5.380 |
5.230 |
5.288 |
-0.069 |
402 |
14,877 |
+135 |
Jan12 |
100916 |
5.575 |
5.575 |
5.430 |
5.480 |
-0.066 |
1,247 |
16,585 |
+535 |
Total Volume and Open Interest |
303,668 |
825,501 |
+3,785 |
Brent Crude Oil(ICE) |
Nov10 |
100916 |
79.13 |
79.64 |
77.87 |
78.48 |
-0.94 |
166,692 |
185,811 |
+8,043 |
Dec10 |
100916 |
79.47 |
79.89 |
78.18 |
78.80 |
-0.95 |
85,046 |
180,688 |
+2,197 |
Jan11 |
100916 |
79.85 |
80.27 |
78.60 |
79.24 |
-0.95 |
25,963 |
59,418 |
-304 |
Feb11 |
100916 |
80.31 |
80.71 |
79.13 |
79.70 |
-0.96 |
11,580 |
33,108 |
+4,716 |
Mar11 |
100916 |
80.82 |
81.18 |
79.62 |
80.19 |
-0.96 |
7,864 |
21,846 |
+1,027 |
Apr11 |
100916 |
81.04 |
81.65 |
80.11 |
80.67 |
-0.97 |
5,251 |
17,033 |
-413 |
May11 |
100916 |
81.52 |
82.11 |
80.58 |
81.14 |
-0.98 |
5,465 |
16,687 |
+555 |
Jun11 |
100916 |
81.99 |
82.56 |
81.04 |
81.60 |
-0.99 |
10,389 |
32,480 |
+1,427 |
Jul11 |
100916 |
82.62 |
82.62 |
81.81 |
82.02 |
-1.00 |
1,594 |
8,226 |
+198 |
Aug11 |
100916 |
82.35 |
82.39 |
82.35 |
82.39 |
-1.01 |
1,266 |
5,896 |
+226 |
Sep11 |
100916 |
82.73 |
82.73 |
82.73 |
82.73 |
-1.01 |
911 |
6,570 |
+6 |
Oct11 |
100916 |
82.85 |
83.04 |
82.85 |
83.04 |
-1.01 |
464 |
4,170 |
-95 |
Nov11 |
100916 |
83.33 |
83.33 |
83.33 |
83.33 |
-1.01 |
488 |
7,643 |
+53 |
Dec11 |
100916 |
84.45 |
84.62 |
83.07 |
83.63 |
-1.00 |
11,116 |
62,985 |
+511 |
Total Volume and Open Interest |
335,832 |
720,028 |
-11,391 |
Gas Oil(ICE) |
Oct10 |
100916 |
675.00 |
676.75 |
663.25 |
672.75 |
-0.75 |
62,640 |
150,471 |
-5,062 |
Nov10 |
100916 |
675.00 |
677.25 |
664.00 |
673.50 |
-0.50 |
55,317 |
93,201 |
+3,810 |
Dec10 |
100916 |
677.25 |
679.25 |
666.00 |
675.50 |
-0.25 |
31,815 |
94,002 |
-725 |
Jan11 |
100916 |
680.25 |
682.75 |
670.25 |
679.25 |
unch |
11,389 |
51,902 |
+151 |
Feb11 |
100916 |
681.00 |
684.00 |
673.50 |
682.50 |
unch |
6,260 |
27,857 |
-25 |
Mar11 |
100916 |
685.75 |
688.75 |
683.50 |
685.25 |
-0.25 |
4,639 |
19,323 |
-235 |
Apr11 |
100916 |
688.25 |
691.00 |
681.00 |
687.50 |
-0.50 |
2,326 |
20,885 |
+772 |
May11 |
100916 |
690.75 |
694.25 |
684.00 |
690.50 |
-0.25 |
758 |
17,230 |
+70 |
Jun11 |
100916 |
694.50 |
697.75 |
685.00 |
693.75 |
-0.25 |
5,649 |
52,164 |
+103 |
Jul11 |
100916 |
698.75 |
702.00 |
689.50 |
698.25 |
unch |
169 |
12,158 |
-61 |
Total Volume and Open Interest |
223,577 |
651,331 |
+1,310 |
Ethanol(CBOT) |
Sep10 |
100903 |
1.960 |
1.977 |
1.960 |
1.969 |
+0.016 |
72 |
143 |
-72 |
Oct10 |
100916 |
2.063 |
2.076 |
2.050 |
2.073 |
-0.001 |
237 |
507 |
-52 |
Nov10 |
100916 |
1.963 |
1.975 |
1.956 |
1.974 |
-0.003 |
356 |
970 |
-38 |
Dec10 |
100916 |
1.920 |
1.927 |
1.902 |
1.925 |
-0.003 |
74 |
1,820 |
+9 |
Jan11 |
100916 |
1.910 |
1.920 |
1.901 |
1.917 |
+0.002 |
48 |
1,252 |
-6 |
Feb11 |
100916 |
1.910 |
1.922 |
1.910 |
1.921 |
-0.006 |
185 |
880 |
-55 |
Mar11 |
100916 |
1.920 |
1.932 |
1.920 |
1.931 |
-0.007 |
89 |
747 |
+12 |
Apr11 |
100916 |
1.944 |
1.944 |
1.940 |
1.940 |
-0.005 |
199 |
703 |
+59 |
Total Volume and Open Interest |
1,239 |
9,436 |
-59 |
WTI Crude Oil(ICE) |
Oct10 |
100916 |
75.69 |
75.69 |
74.00 |
74.57 |
-1.45 |
69,790 |
36,740 |
-7,558 |
Nov10 |
100916 |
76.96 |
76.96 |
75.33 |
75.74 |
-1.38 |
109,214 |
94,205 |
+1,469 |
Dec10 |
100916 |
78.24 |
78.26 |
76.81 |
77.19 |
-1.21 |
65,681 |
118,260 |
+4,131 |
Jan11 |
100916 |
79.18 |
79.33 |
78.02 |
78.33 |
-1.10 |
17,999 |
21,771 |
-23 |
Feb11 |
100916 |
80.19 |
80.19 |
78.85 |
79.18 |
-1.03 |
7,894 |
21,288 |
+4,268 |
Mar11 |
100916 |
80.88 |
80.88 |
79.80 |
79.88 |
-1.00 |
6,492 |
21,459 |
+958 |
Apr11 |
100916 |
80.99 |
80.99 |
80.36 |
80.40 |
-0.98 |
3,117 |
9,153 |
+528 |
May11 |
100916 |
81.42 |
81.42 |
80.82 |
80.82 |
-0.97 |
1,895 |
5,000 |
+115 |
Jun11 |
100916 |
81.94 |
82.13 |
80.81 |
81.20 |
-0.97 |
5,382 |
29,895 |
-479 |
Jul11 |
100916 |
81.57 |
81.57 |
81.57 |
81.57 |
-0.97 |
279 |
10,551 |
+75 |
Aug11 |
100916 |
81.89 |
81.89 |
81.89 |
81.89 |
-0.96 |
113 |
4,639 |
+3 |
Sep11 |
100916 |
82.20 |
82.20 |
82.20 |
82.20 |
-0.96 |
97 |
5,857 |
-29 |
Oct11 |
100916 |
82.50 |
82.50 |
82.50 |
82.50 |
-0.96 |
30 |
3,140 |
+5 |
Nov11 |
100916 |
82.81 |
82.81 |
82.81 |
82.81 |
-0.98 |
30 |
5,928 |
-6 |
Dec11 |
100916 |
84.00 |
84.10 |
82.79 |
83.15 |
-0.98 |
10,077 |
46,670 |
-89 |
Jan12 |
100916 |
83.35 |
83.35 |
83.35 |
83.35 |
-0.97 |
10 |
4,534 |
+0 |
Total Volume and Open Interest |
299,094 |
506,023 |
+3,562 |
US Dollar Index(ICE) |
Dec10 |
100916 |
81.730 |
81.870 |
81.335 |
81.500 |
-0.250 |
35,920 |
27,461 |
+3,080 |
Mar11 |
100916 |
81.840 |
81.925 |
81.840 |
81.840 |
-0.250 |
0 |
502 |
+0 |
Jun11 |
100916 |
82.255 |
82.255 |
82.255 |
82.255 |
-0.250 |
0 |
2 |
+0 |
Total Volume and Open Interest |
35,920 |
27,965 |
+3,080 |
Australian Dollar(CME) |
Dec10 |
100916 |
92.78 |
93.00 |
92.32 |
92.58 |
-0.28 |
79,113 |
123,428 |
+3,517 |
Mar11 |
100916 |
91.51 |
91.80 |
91.46 |
91.53 |
-0.27 |
13 |
248 |
+7 |
Jun11 |
100916 |
90.48 |
90.74 |
90.48 |
90.48 |
-0.26 |
0 |
152 |
+0 |
Total Volume and Open Interest |
79,126 |
123,832 |
+3,524 |
British Pound(CME) |
Dec10 |
100916 |
156.19 |
156.40 |
155.28 |
156.32 |
+0.23 |
111,150 |
73,051 |
-1,630 |
Mar11 |
100916 |
155.83 |
156.22 |
155.40 |
156.22 |
+0.23 |
202 |
175 |
+11 |
Jun11 |
100916 |
156.10 |
156.10 |
155.88 |
156.10 |
+0.22 |
0 |
4 |
+0 |
Total Volume and Open Interest |
111,352 |
73,231 |
-1,619 |
Canadian Dollar(CME) |
Dec10 |
100916 |
97.27 |
97.45 |
96.98 |
97.16 |
+0.01 |
66,298 |
80,665 |
+3,444 |
Mar11 |
100916 |
96.88 |
97.08 |
96.80 |
96.93 |
+0.01 |
411 |
1,916 |
+28 |
Jun11 |
100916 |
96.66 |
96.67 |
96.66 |
96.66 |
-0.01 |
1 |
611 |
+1 |
Sep11 |
100916 |
96.40 |
96.42 |
96.38 |
96.38 |
-0.04 |
2 |
98 |
+2 |
Total Volume and Open Interest |
66,712 |
83,299 |
+3,475 |
Japanese Yen(CME) |
Dec10 |
100916 |
116.76 |
117.45 |
116.48 |
116.67 |
-0.24 |
339,213 |
119,248 |
-14,828 |
Mar11 |
100916 |
117.41 |
117.41 |
116.66 |
116.83 |
-0.23 |
913 |
266 |
+53 |
Jun11 |
100916 |
117.00 |
117.22 |
117.00 |
117.00 |
-0.22 |
4 |
70 |
+0 |
Total Volume and Open Interest |
340,130 |
119,585 |
-14,775 |
Swiss Franc(CME) |
Dec10 |
100916 |
99.78 |
100.09 |
98.39 |
98.59 |
-1.10 |
37,791 |
50,496 |
+1,161 |
Mar11 |
100916 |
100.04 |
100.04 |
98.67 |
98.67 |
-1.10 |
158 |
21 |
+7 |
Jun11 |
100916 |
98.75 |
99.85 |
98.75 |
98.75 |
-1.10 |
0 |
1 |
+0 |
Total Volume and Open Interest |
37,949 |
50,520 |
+1,168 |
EuroFX(CME) |
Dec10 |
100916 |
130.07 |
131.12 |
129.71 |
130.76 |
+0.74 |
330,978 |
166,400 |
-3,676 |
Mar11 |
100916 |
129.98 |
130.93 |
129.75 |
130.68 |
+0.72 |
311 |
613 |
+45 |
Jun11 |
100916 |
130.59 |
130.59 |
129.87 |
130.59 |
+0.72 |
1 |
6 |
+1 |
Total Volume and Open Interest |
331,290 |
167,021 |
-3,630 |
Mexican Peso(CME) |
Oct10 |
100916 |
778.2 |
779.0 |
778.2 |
778.2 |
-0.8 |
|
|
|
Nov10 |
100916 |
775.2 |
776.0 |
775.2 |
775.2 |
-0.8 |
|
|
|
Total Volume and Open Interest |
23,879 |
76,946 |
+1,052 |
Brazilian Real(CME) |
Oct10 |
100916 |
581.35 |
581.35 |
577.75 |
581.35 |
+3.60 |
25 |
41 |
+0 |
Nov10 |
100916 |
577.95 |
577.95 |
574.50 |
577.95 |
+3.45 |
0 |
3 |
+0 |
Dec10 |
100916 |
574.65 |
574.65 |
571.10 |
574.65 |
+3.55 |
53 |
4,146 |
+9 |
Jan11 |
100916 |
570.70 |
570.70 |
566.95 |
570.70 |
+3.75 |
|
|
|
Total Volume and Open Interest |
78 |
4,197 |
+9 |
30-Year T-Bonds(CBOT) |
Sep10 |
100916 |
132~060 |
132~130 |
130~280 |
131~100 |
-0~240 |
5,675 |
12,534 |
-1,867 |
Dec10 |
100916 |
130~210 |
131~040 |
129~130 |
129~280 |
-0~250 |
324,151 |
635,358 |
-15,191 |
Mar11 |
100916 |
128~130 |
129~170 |
128~130 |
128~220 |
-0~270 |
2 |
38 |
-1 |
Total Volume and Open Interest |
329,828 |
647,930 |
-17,059 |
10-Year T-Notes(CBOT) |
Sep10 |
100916 |
125~135 |
125~170 |
124~245 |
125~000 |
-0~070 |
12,714 |
40,136 |
-3,030 |
Dec10 |
100916 |
124~060 |
124~155 |
123~200 |
123~290 |
-0~090 |
1,386,397 |
1,625,257 |
+5,835 |
Mar11 |
100916 |
123~190 |
123~190 |
123~005 |
123~065 |
-0~090 |
2 |
387 |
+1 |
Total Volume and Open Interest |
1,399,113 |
1,665,814 |
+2,806 |
5-Year T-Notes(CBOT) |
Sep10 |
100916 |
120~093 |
120~104 |
120~062 |
120~076 |
-0~014 |
3,013 |
20,728 |
-571 |
Dec10 |
100916 |
119~113 |
120~009 |
119~081 |
119~099 |
-0~014 |
499,786 |
868,887 |
+9,142 |
Mar11 |
100916 |
118~107 |
118~121 |
118~107 |
118~107 |
-0~014 |
|
|
|
Total Volume and Open Interest |
502,799 |
889,615 |
+8,571 |
2 Year T-Notes(CBOT) |
Sep10 |
100916 |
109~095 |
109~096 |
109~092 |
109~095 |
+0~001 |
3,568 |
4,436 |
-265 |
Dec10 |
100916 |
109~069 |
109~075 |
109~065 |
109~071 |
+0~001 |
197,753 |
702,926 |
+2,545 |
Mar11 |
100916 |
109~041 |
109~041 |
109~040 |
109~041 |
+0~001 |
|
|
|
Total Volume and Open Interest |
201,321 |
707,362 |
+2,280 |
Eurodollars(CME) |
Dec10 |
100916 |
99.600 |
99.610 |
99.585 |
99.605 |
+0.005 |
143,906 |
1,076,190 |
+2,595 |
Mar11 |
100916 |
99.525 |
99.550 |
99.515 |
99.540 |
+0.005 |
160,224 |
1,112,437 |
+24,090 |
Jun11 |
100916 |
99.435 |
99.455 |
99.425 |
99.450 |
+0.005 |
165,159 |
876,320 |
+7,422 |
Sep11 |
100916 |
99.320 |
99.345 |
99.305 |
99.335 |
+0.005 |
216,134 |
835,352 |
+18,131 |
Dec11 |
100916 |
99.170 |
99.195 |
99.145 |
99.180 |
+0.005 |
283,344 |
843,922 |
+19,264 |
Mar12 |
100916 |
98.995 |
99.035 |
98.970 |
99.010 |
+0.005 |
248,993 |
490,727 |
-3,664 |
Jun12 |
100916 |
98.815 |
98.860 |
98.780 |
98.825 |
unch |
173,827 |
407,943 |
+4,058 |
Sep12 |
100916 |
98.645 |
98.690 |
98.605 |
98.650 |
unch |
143,272 |
304,278 |
+10,749 |
Dec12 |
100916 |
98.450 |
98.495 |
98.405 |
98.450 |
-0.010 |
79,030 |
204,048 |
+2,666 |
Mar13 |
100916 |
98.280 |
98.320 |
98.225 |
98.270 |
-0.020 |
70,128 |
218,498 |
+4,796 |
Jun13 |
100916 |
98.080 |
98.125 |
98.020 |
98.065 |
-0.030 |
53,065 |
131,153 |
-358 |
Sep13 |
100916 |
97.900 |
97.930 |
97.815 |
97.865 |
-0.035 |
49,834 |
114,553 |
+6,418 |
Dec13 |
100916 |
97.710 |
97.735 |
97.615 |
97.660 |
-0.045 |
19,539 |
83,890 |
+975 |
Mar14 |
100916 |
97.520 |
97.570 |
97.435 |
97.480 |
-0.055 |
16,939 |
77,906 |
-88 |
Jun14 |
100916 |
97.370 |
97.385 |
97.250 |
97.290 |
-0.065 |
13,221 |
56,607 |
+115 |
Sep14 |
100916 |
97.170 |
97.210 |
97.065 |
97.105 |
-0.075 |
13,794 |
43,445 |
-380 |
Dec14 |
100916 |
97.030 |
97.030 |
96.880 |
96.915 |
-0.085 |
6,882 |
62,525 |
-116 |
Mar15 |
100916 |
96.835 |
96.885 |
96.725 |
96.760 |
-0.090 |
9,256 |
36,267 |
-1,082 |
Total Volume and Open Interest |
1,908,182 |
7,163,172 |
+102,537 |
30 Day Federal Funds(CBOT) |
Sep10 |
100916 |
99.815 |
99.815 |
99.812 |
99.815 |
unch |
5,079 |
56,496 |
+2,755 |
Oct10 |
100916 |
99.810 |
99.810 |
99.805 |
99.810 |
unch |
6,684 |
61,802 |
-1,972 |
Nov10 |
100916 |
99.810 |
99.815 |
99.810 |
99.810 |
unch |
6,785 |
88,189 |
+484 |
Dec10 |
100916 |
99.820 |
99.820 |
99.815 |
99.815 |
unch |
3,596 |
78,996 |
+1,298 |
Jan11 |
100916 |
99.820 |
99.820 |
99.815 |
99.815 |
unch |
3,280 |
60,247 |
+1,997 |
Feb11 |
100916 |
99.810 |
99.810 |
99.805 |
99.810 |
unch |
7,731 |
56,585 |
-728 |
Total Volume and Open Interest |
48,989 |
588,220 |
+7,543 |
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) |
Dec10 |
100916 |
99.685 |
99.685 |
99.685 |
99.685 |
+0.015 |
0 |
1,881 |
-56 |
Mar11 |
100916 |
99.695 |
99.695 |
99.695 |
99.695 |
+0.015 |
0 |
367 |
+0 |
Jun11 |
100916 |
99.710 |
99.710 |
99.710 |
99.710 |
+0.015 |
|
|
|
Sep11 |
100916 |
99.715 |
99.715 |
99.715 |
99.715 |
+0.022 |
|
|
|
Dec11 |
100916 |
99.715 |
99.715 |
99.715 |
99.715 |
+0.020 |
|
|
|
Mar12 |
100916 |
99.680 |
99.680 |
99.680 |
99.680 |
+0.020 |
|
|
|
Jun12 |
100916 |
99.730 |
99.730 |
99.730 |
99.730 |
+0.020 |
|
|
|
Sep12 |
100916 |
99.770 |
99.770 |
99.770 |
99.770 |
+0.020 |
|
|
|
Dec12 |
100916 |
99.465 |
99.465 |
99.465 |
99.465 |
+0.020 |
|
|
|
Mar13 |
100916 |
99.465 |
99.465 |
99.465 |
99.465 |
+0.020 |
|
|
|
Total Volume and Open Interest |
0 |
2,248 |
-56 |
3-Mth Euro-Yen(SGX) |
Dec10 |
100916 |
99.68 |
99.68 |
99.68 |
99.68 |
+0.01 |
0 |
2,674 |
-31 |
Mar11 |
100916 |
99.69 |
99.69 |
99.69 |
99.69 |
+0.01 |
50 |
1,516 |
+50 |
Jun11 |
100916 |
99.71 |
99.71 |
99.71 |
99.71 |
+0.01 |
77 |
3,150 |
-39 |
Sep11 |
100916 |
99.72 |
99.72 |
99.71 |
99.71 |
+0.02 |
38 |
132 |
+21 |
Dec11 |
100916 |
99.71 |
99.71 |
99.71 |
99.71 |
+0.02 |
0 |
110 |
+0 |
Mar12 |
100916 |
99.68 |
99.68 |
99.68 |
99.68 |
+0.02 |
0 |
305 |
+0 |
Jun12 |
100916 |
99.73 |
99.73 |
99.73 |
99.73 |
+0.02 |
0 |
754 |
+0 |
Sep12 |
100916 |
99.77 |
99.77 |
99.77 |
99.77 |
+0.02 |
0 |
310 |
+0 |
Total Volume and Open Interest |
165 |
8,953 |
+1 |
Japanese Gov't Bonds(SGX) |
Dec10 |
100916 |
141.94 |
142.45 |
141.72 |
142.21 |
+0.24 |
2,297 |
21,135 |
+578 |
Mar11 |
100916 |
140.12 |
140.12 |
140.12 |
140.12 |
+0.24 |
|
|
|
Jun11 |
100916 |
138.03 |
138.03 |
138.03 |
138.03 |
+0.24 |
|
|
|
Total Volume and Open Interest |
2,297 |
21,135 |
+578 |
Euro-Bund(EUREX) |
Dec10 |
100916 |
130.00 |
130.07 |
129.22 |
129.38 |
-0.73 |
961,142 |
949,297 |
-1,676 |
Mar11 |
100916 |
129.96 |
129.96 |
129.21 |
129.32 |
-0.77 |
542 |
1,613 |
+239 |
Jun11 |
100916 |
129.32 |
129.32 |
129.32 |
129.32 |
-0.77 |
|
|
|
Total Volume and Open Interest |
961,684 |
950,910 |
-1,437 |
Euro-Bobl(EUREX) |
Dec10 |
100916 |
120.20 |
120.21 |
119.75 |
119.87 |
-0.34 |
392,720 |
724,066 |
+2,435 |
Mar11 |
100916 |
119.74 |
119.88 |
119.69 |
119.70 |
-0.38 |
8,166 |
18,211 |
+8,160 |
Jun11 |
100916 |
119.70 |
119.70 |
119.70 |
119.70 |
-0.38 |
|
|
|
Total Volume and Open Interest |
400,886 |
742,277 |
+10,595 |
3-Mth Euribor(EUREX) |
Sep10 |
100913 |
99.125 |
99.125 |
99.120 |
99.120 |
-0.005 |
228 |
3,201 |
-135 |
Dec10 |
100916 |
98.985 |
98.985 |
98.980 |
98.985 |
-0.020 |
83 |
3,766 |
+25 |
Mar11 |
100916 |
98.875 |
98.885 |
98.855 |
98.885 |
-0.020 |
63 |
1,708 |
-6 |
Total Volume and Open Interest |
151 |
9,899 |
+24 |
Long Gilt(LIFFE) |
Sep10 |
100916 |
124~02 |
124~02 |
123~22 |
123~22 |
-0~20 |
171 |
9,309 |
-162 |
Dec10 |
100916 |
122~20 |
122~28 |
122~04 |
122~11 |
-0~20 |
102,787 |
278,918 |
-5,417 |
Total Volume and Open Interest |
102,958 |
288,227 |
-5,579 |
3-Mth Short Sterling(LIFFE) |
Dec10 |
100916 |
99.19 |
99.21 |
99.17 |
99.20 |
unch |
51,660 |
332,399 |
+4,286 |
Mar11 |
100916 |
99.10 |
99.13 |
99.08 |
99.10 |
-0.01 |
48,105 |
291,342 |
+4,568 |
Jun11 |
100916 |
99.00 |
99.02 |
98.95 |
98.97 |
-0.03 |
74,977 |
268,844 |
-7,873 |
Sep11 |
100916 |
98.86 |
98.89 |
98.79 |
98.82 |
-0.06 |
82,197 |
308,916 |
-5,967 |
Dec11 |
100916 |
98.71 |
98.72 |
98.61 |
98.64 |
-0.08 |
68,010 |
378,195 |
+2,832 |
Mar12 |
100916 |
98.55 |
98.56 |
98.43 |
98.46 |
-0.09 |
51,540 |
251,356 |
+2,957 |
Total Volume and Open Interest |
432,910 |
2,174,525 |
-284,172 |
3-Mth Euribor(LIFFE) |
Dec10 |
100916 |
98.990 |
99.000 |
98.965 |
98.990 |
-0.015 |
169,455 |
561,233 |
+4,669 |
Mar11 |
100916 |
98.890 |
98.900 |
98.845 |
98.885 |
-0.020 |
132,576 |
575,387 |
+18,440 |
Jun11 |
100916 |
98.800 |
98.810 |
98.750 |
98.790 |
-0.030 |
129,807 |
415,891 |
-12,502 |
Total Volume and Open Interest |
872,844 |
2,990,066 |
+22,077 |
3-Mth Aus T-Bills(SFE) |
Sep10 |
100909 |
95.23 |
95.25 |
95.21 |
95.22 |
-0.02 |
15,448 |
1,350 |
-60,640 |
Dec10 |
100916 |
95.01 |
95.04 |
94.99 |
95.04 |
+0.03 |
21,429 |
191,169 |
-11,203 |
Mar11 |
100916 |
94.95 |
94.99 |
94.93 |
94.99 |
+0.03 |
23,133 |
125,940 |
+5,452 |
Jun11 |
100916 |
94.91 |
94.95 |
94.86 |
94.94 |
+0.03 |
16,173 |
74,781 |
+709 |
Sep11 |
100916 |
94.89 |
94.92 |
94.84 |
94.92 |
+0.03 |
5,966 |
50,121 |
+976 |
Dec11 |
100916 |
94.86 |
94.90 |
94.82 |
94.90 |
+0.03 |
2,484 |
32,702 |
-422 |
Mar12 |
100916 |
94.84 |
94.88 |
94.82 |
94.88 |
+0.02 |
2,316 |
33,208 |
+169 |
Jun12 |
100916 |
94.81 |
94.86 |
94.81 |
94.86 |
+0.02 |
2,562 |
18,653 |
+1,020 |
Sep12 |
100916 |
94.78 |
94.84 |
94.78 |
94.83 |
+0.01 |
883 |
4,562 |
+52 |
Dec12 |
100916 |
94.76 |
94.82 |
94.76 |
94.82 |
+0.02 |
160 |
1,363 |
+100 |
Total Volume and Open Interest |
75,166 |
534,149 |
-3,137 |
10-Year Aus T-Bonds(SFE) |
Dec10 |
100916 |
94.91 |
94.94 |
94.83 |
94.93 |
+0.02 |
66,082 |
345,363 |
+9,576 |
Mar11 |
100916 |
94.93 |
94.93 |
94.93 |
94.93 |
|
|
|
|
3-Year Aus T-Bonds(SFE) |
Dec10 |
100916 |
95.24 |
95.26 |
95.16 |
95.26 |
+0.03 |
140,892 |
436,961 |
+45,483 |
Mar11 |
100916 |
95.26 |
95.26 |
95.26 |
95.26 |
|
|
|
|
Gold(CMX) |
Oct10 |
100916 |
1268.0 |
1277.6 |
1264.9 |
1272.2 |
+5.1 |
6,623 |
31,490 |
-292 |
Dec10 |
100916 |
1269.1 |
1279.5 |
1266.1 |
1273.8 |
+5.1 |
102,682 |
395,786 |
-3,394 |
Feb11 |
100916 |
1270.5 |
1280.7 |
1270.1 |
1275.5 |
+5.2 |
2,517 |
27,550 |
+992 |
Apr11 |
100916 |
1275.4 |
1281.9 |
1274.6 |
1277.0 |
+5.2 |
130 |
17,217 |
-13 |
Jun11 |
100916 |
1273.4 |
1283.1 |
1273.4 |
1278.4 |
+5.1 |
129 |
15,477 |
+28 |
Aug11 |
100916 |
1279.9 |
1279.9 |
1279.9 |
1279.9 |
+5.1 |
537 |
9,799 |
+446 |
Oct11 |
100916 |
1281.6 |
1281.6 |
1281.6 |
1281.6 |
+5.2 |
2 |
7,458 |
+2 |
Dec11 |
100916 |
1276.7 |
1288.6 |
1276.7 |
1283.3 |
+5.2 |
686 |
15,435 |
+209 |
Feb12 |
100916 |
1285.3 |
1285.3 |
1285.3 |
1285.3 |
+5.4 |
0 |
6,683 |
+0 |
Apr12 |
100916 |
1287.5 |
1287.5 |
1287.5 |
1287.5 |
+5.5 |
326 |
6,292 |
-306 |
Jun12 |
100916 |
1289.9 |
1289.9 |
1289.9 |
1289.9 |
+5.5 |
0 |
9,004 |
+0 |
Total Volume and Open Interest |
115,766 |
592,107 |
-1,951 |
Silver(CMX) |
Sep10 |
100916 |
2050.0 |
2074.5 |
2050.0 |
2074.5 |
+20.3 |
103 |
1,093 |
-111 |
Dec10 |
100916 |
2061.0 |
2084.5 |
2047.5 |
2077.1 |
+20.0 |
29,634 |
103,028 |
+1,001 |
Mar11 |
100916 |
2069.5 |
2087.5 |
2059.5 |
2082.1 |
+20.1 |
2,585 |
15,657 |
+245 |
May11 |
100916 |
2056.0 |
2088.5 |
2056.0 |
2084.6 |
+20.1 |
102 |
8,202 |
-93 |
Jul11 |
100916 |
2083.5 |
2089.0 |
2083.5 |
2086.9 |
+20.1 |
70 |
6,001 |
-31 |
Sep11 |
100916 |
2079.5 |
2091.0 |
2079.5 |
2089.1 |
+20.2 |
976 |
3,049 |
+957 |
Dec11 |
100916 |
2082.5 |
2097.5 |
2082.0 |
2092.1 |
+20.2 |
143 |
4,388 |
+118 |
Total Volume and Open Interest |
34,049 |
146,899 |
+2,101 |
Platinum(NYMEX) |
Oct10 |
100916 |
1605.7 |
1619.0 |
1594.6 |
1611.9 |
+6.6 |
9,541 |
21,485 |
-232 |
Jan11 |
100916 |
1606.0 |
1623.3 |
1600.5 |
1617.0 |
+5.9 |
2,741 |
14,130 |
+1,542 |
Apr11 |
100916 |
1604.5 |
1619.4 |
1604.5 |
1619.4 |
+6.4 |
3 |
329 |
+0 |
Jul11 |
100916 |
1620.3 |
1623.4 |
1620.3 |
1623.4 |
+10.4 |
0 |
2 |
+0 |
Total Volume and Open Interest |
12,285 |
35,947 |
+1,310 |
Palladium(NYMEX) |
Sep10 |
100916 |
555.10 |
555.10 |
546.95 |
546.95 |
-10.20 |
61 |
66 |
+5 |
Dec10 |
100916 |
555.55 |
564.55 |
548.00 |
549.35 |
-10.25 |
3,249 |
23,215 |
+745 |
Mar11 |
100916 |
556.60 |
556.70 |
549.70 |
550.45 |
-10.25 |
2 |
465 |
+0 |
Total Volume and Open Interest |
3,313 |
23,761 |
+751 |
Copper(CMX) |
Sep10 |
100916 |
345.20 |
350.10 |
343.75 |
348.30 |
+2.50 |
170 |
1,792 |
-459 |
Dec10 |
100916 |
347.00 |
351.70 |
344.35 |
349.35 |
+2.70 |
20,404 |
90,310 |
-170 |
Mar11 |
100916 |
349.50 |
352.65 |
346.10 |
350.45 |
+2.50 |
895 |
26,942 |
+192 |
May11 |
100916 |
351.25 |
352.50 |
350.40 |
350.40 |
+2.40 |
121 |
4,678 |
+6 |
Jul11 |
100916 |
350.00 |
350.00 |
350.00 |
350.00 |
+2.20 |
141 |
3,069 |
+94 |
Total Volume and Open Interest |
22,807 |
141,023 |
-5 |
DJIA Index(CBOT) |
Sep10 |
100916 |
10580 |
10618 |
10525 |
10618 |
+42 |
535 |
8,000 |
-216 |
Dec10 |
100916 |
10507 |
10550 |
10460 |
10550 |
+41 |
763 |
2,748 |
+322 |
Mar11 |
100916 |
10488 |
10488 |
10445 |
10488 |
+43 |
0 |
10 |
+0 |
Jun11 |
100916 |
10433 |
10433 |
10391 |
10433 |
+42 |
|
|
|
Total Volume and Open Interest |
1,298 |
10,758 |
+106 |
E-mini DJIA Index(CBOT) |
Sep10 |
100916 |
10582 |
10626 |
10522 |
10618 |
+42 |
17,523 |
38,614 |
-5,673 |
Dec10 |
100916 |
10510 |
10557 |
10452 |
10550 |
+41 |
127,855 |
64,412 |
+2,064 |
Mar11 |
100916 |
10425 |
10490 |
10425 |
10488 |
+43 |
10 |
66 |
+1 |
Jun11 |
100916 |
10433 |
10433 |
10433 |
10433 |
+42 |
0 |
1 |
+0 |
Total Volume and Open Interest |
145,388 |
103,093 |
-3,608 |
S & P 500(CME) |
Sep10 |
100916 |
1122.20 |
1128.50 |
1118.50 |
1127.80 |
+2.10 |
32,788 |
137,577 |
-29,373 |
Dec10 |
100916 |
1121.40 |
1124.00 |
1113.00 |
1122.60 |
+1.90 |
39,750 |
262,950 |
+20,523 |
Mar11 |
100916 |
1115.50 |
1117.30 |
1108.50 |
1117.30 |
+1.80 |
78 |
1,087 |
+7 |
Jun11 |
100916 |
1110.80 |
1112.60 |
1103.80 |
1112.60 |
+1.80 |
0 |
1,350 |
+1 |
Total Volume and Open Interest |
72,616 |
402,964 |
-8,842 |
S & P 500 E-Mini(Globex) |
Sep10 |
100916 |
1126.25 |
1129.00 |
1118.00 |
1127.75 |
+2.00 |
540,325 |
1,125,297 |
-206,792 |
Dec10 |
100916 |
1121.00 |
1124.00 |
1112.75 |
1122.50 |
+1.75 |
2,083,703 |
2,372,341 |
+244,837 |
Total Volume and Open Interest |
2,625,409 |
3,498,329 |
+38,231 |
NASDAQ 100(CME) |
Sep10 |
100916 |
1937.00 |
1953.00 |
1934.00 |
1952.50 |
+10.20 |
747 |
23,403 |
-245 |
Dec10 |
100916 |
1938.30 |
1951.50 |
1930.00 |
1949.80 |
+10.30 |
1,692 |
3,953 |
+188 |
Mar11 |
100916 |
1947.30 |
1947.30 |
1944.00 |
1947.30 |
+10.30 |
0 |
2 |
+0 |
Total Volume and Open Interest |
2,439 |
27,358 |
-57 |
NASDAQ 100 E-Mini(Globex) |
Sep10 |
100916 |
1943.80 |
1955.50 |
1932.00 |
1952.50 |
+10.20 |
82,316 |
211,222 |
-24,537 |
Dec10 |
100916 |
1939.50 |
1953.30 |
1929.50 |
1949.80 |
+10.30 |
325,442 |
297,170 |
+60,668 |
Total Volume and Open Interest |
407,802 |
508,424 |
+36,136 |
S & P Midcap 400(CME) |
Sep10 |
100916 |
780.60 |
780.60 |
779.70 |
780.60 |
-1.10 |
349 |
2,726 |
-27 |
Dec10 |
100916 |
774.20 |
780.00 |
773.00 |
778.10 |
-1.00 |
206 |
990 |
+23 |
Mar11 |
100916 |
776.10 |
776.10 |
775.10 |
776.10 |
-1.00 |
|
|
|
Total Volume and Open Interest |
555 |
3,716 |
-4 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec10 |
100916 |
9640 |
9660 |
9470 |
9575 |
-75 |
18,816 |
32,542 |
+4,380 |
Mar11 |
100916 |
9605 |
9680 |
9605 |
9605 |
-75 |
|
|
|
Total Volume and Open Interest |
18,816 |
32,542 |
+4,380 |
Nikkei 225(SGX) |
Dec10 |
100916 |
9445 |
9610 |
9425 |
9425 |
-25 |
223,524 |
170,908 |
+16,410 |
Mar11 |
100916 |
9475 |
9550 |
9415 |
9415 |
-30 |
254 |
213 |
+2 |
Jun11 |
100916 |
9350 |
9350 |
9350 |
9350 |
-30 |
25 |
2,086 |
+25 |
Total Volume and Open Interest |
223,891 |
181,912 |
+16,466 |
CAC 40(EURONEXT) |
Sep10 |
100916 |
3754.0 |
3767.5 |
3727.5 |
3737.5 |
-18.5 |
226,147 |
323,555 |
-155,536 |
Oct10 |
100916 |
3751.0 |
3769.0 |
3729.5 |
3739.0 |
-18.5 |
110,850 |
258,770 |
+88,519 |
Nov10 |
100916 |
3729.0 |
3729.0 |
3720.5 |
3720.5 |
-18.5 |
6 |
8 |
+6 |
Total Volume and Open Interest |
350,669 |
619,936 |
-54,866 |
Hang Seng Index(HKFE) |
Sep10 |
100916 |
21782 |
21782 |
21535 |
21740 |
-42 |
61,346 |
103,523 |
+1,310 |
Oct10 |
100916 |
21815 |
21815 |
21530 |
21729 |
-43 |
947 |
3,210 |
+275 |
Total Volume and Open Interest |
62,540 |
109,108 |
+1,654 |
DAX(EUREX) |
Sep10 |
100916 |
6254.5 |
6282.0 |
6232.0 |
6251.5 |
-16.5 |
217,171 |
68,632 |
-33,186 |
Dec10 |
100916 |
6265.0 |
6291.0 |
6241.0 |
6260.5 |
-17.0 |
106,017 |
126,622 |
+46,160 |
Mar11 |
100916 |
6275.0 |
6302.5 |
6253.0 |
6272.0 |
-17.0 |
7,955 |
4,862 |
+779 |
Total Volume and Open Interest |
331,143 |
200,116 |
+13,753 |
FT-SE 100(EURONEXT) |
Sep10 |
100916 |
5554.50 |
5567.00 |
5533.00 |
5545.50 |
-11.50 |
217,205 |
145,256 |
-110,196 |
Dec10 |
100916 |
5534.00 |
5546.00 |
5512.50 |
5524.50 |
-12.00 |
155,032 |
581,958 |
+91,975 |
Mar11 |
100916 |
5486.00 |
5502.50 |
5477.00 |
5482.50 |
-11.00 |
5 |
766 |
+0 |
Total Volume and Open Interest |
372,247 |
728,245 |
-18,221 |
SPI 200(SFE) |
Sep10 |
100916 |
4658.0 |
4677.0 |
4630.0 |
4677.0 |
+20.0 |
10,340 |
95,465 |
-66,268 |
Dec10 |
100916 |
4684.0 |
4702.0 |
4625.0 |
4629.0 |
-54.0 |
38,302 |
215,160 |
+12,827 |
Mar11 |
100916 |
4680.0 |
4680.0 |
4623.0 |
4623.0 |
-52.0 |
13 |
1,464 |
+4 |
Total Volume and Open Interest |
48,968 |
314,043 |
-53,544 |
GSCI(CME) |
Oct10 |
100916 |
527.90 |
532.50 |
524.50 |
527.90 |
-4.10 |
471 |
12,009 |
+268 |
Nov10 |
100916 |
533.50 |
537.50 |
530.50 |
533.50 |
-3.50 |
0 |
1,334 |
+0 |
Dec10 |
100916 |
540.00 |
540.00 |
540.00 |
540.00 |
|
|
|
|
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. |
|
|